KissMeData/064960/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	193900	588311900	42600	42600	42600	42600	220
3	20231208	193800	588311900	42600	42600	42600	42600	0
4	20231208	193700	588311900	42600	42600	42600	42600	0
5	20231208	193600	588311900	42600	42600	42600	42600	0
6	20231208	193500	588311900	42600	42600	42600	42600	0
7	20231208	193400	588311900	42600	42600	42600	42600	0
8	20231208	193300	588311900	42600	42600	42600	42600	0
9	20231208	193200	588311900	42600	42600	42600	42600	0
10	20231208	193100	588311900	42600	42600	42600	42600	0
11	20231208	193000	588311900	42600	42600	42600	42600	0
12	20231208	192900	588311900	42600	42600	42600	42600	0
13	20231208	192800	588311900	42600	42600	42600	42600	0
14	20231208	192700	588311900	42600	42600	42600	42600	0
15	20231208	192600	588311900	42600	42600	42600	42600	0
16	20231208	192500	588311900	42600	42600	42600	42600	0
17	20231208	192400	588311900	42600	42600	42600	42600	0
18	20231208	192300	588311900	42600	42600	42600	42600	0
19	20231208	192200	588311900	42600	42600	42600	42600	0
20	20231208	192100	588311900	42600	42600	42600	42600	0
21	20231208	192000	588311900	42600	42600	42600	42600	0
22	20231208	191900	588311900	42600	42600	42600	42600	0
23	20231208	191800	588311900	42600	42600	42600	42600	0
24	20231208	191700	588311900	42600	42600	42600	42600	0
25	20231208	191600	588311900	42600	42600	42600	42600	0
26	20231208	191500	588311900	42600	42600	42600	42600	0
27	20231208	191400	588311900	42600	42600	42600	42600	0
28	20231208	191300	588311900	42600	42600	42600	42600	0
29	20231208	191200	588311900	42600	42600	42600	42600	0
30	20231208	191100	588311900	42600	42600	42600	42600	0
31	20231208	191000	588311900	42600	42600	42600	42600	0
32	20231208	190900	588311900	42600	42600	42600	42600	220
33	20231208	190800	588311900	42600	42600	42600	42600	0
34	20231208	190700	588311900	42600	42600	42600	42600	0
35	20231208	190600	588311900	42600	42600	42600	42600	0
36	20231208	190500	588311900	42600	42600	42600	42600	0
37	20231208	190400	588311900	42600	42600	42600	42600	0
38	20231208	190300	588311900	42600	42600	42600	42600	0
39	20231208	190200	588311900	42600	42600	42600	42600	0
40	20231208	190100	588311900	42600	42600	42600	42600	0
41	20231208	190000	588311900	42600	42600	42600	42600	0
42	20231208	185900	588311900	42600	42600	42600	42600	0
43	20231208	185800	588311900	42600	42600	42600	42600	0
44	20231208	185700	588311900	42600	42600	42600	42600	0
45	20231208	185600	588311900	42600	42600	42600	42600	0
46	20231208	185500	588311900	42600	42600	42600	42600	0
47	20231208	185400	588311900	42600	42600	42600	42600	0
48	20231208	185300	588311900	42600	42600	42600	42600	0
49	20231208	185200	588311900	42600	42600	42600	42600	0
50	20231208	185100	588311900	42600	42600	42600	42600	0
51	20231208	185000	588311900	42600	42600	42600	42600	0
52	20231208	184900	588311900	42600	42600	42600	42600	0
53	20231208	184800	588311900	42600	42600	42600	42600	0
54	20231208	184700	588311900	42600	42600	42600	42600	0
55	20231208	184600	588311900	42600	42600	42600	42600	0
56	20231208	184500	588311900	42600	42600	42600	42600	0
57	20231208	184400	588311900	42600	42600	42600	42600	0
58	20231208	184300	588311900	42600	42600	42600	42600	0
59	20231208	184200	588311900	42600	42600	42600	42600	0
60	20231208	184100	588311900	42600	42600	42600	42600	0
61	20231208	184000	588311900	42600	42600	42600	42600	0
62	20231208	183900	588311900	42600	42600	42600	42600	220
63	20231208	183800	588311900	42600	42600	42600	42600	0
64	20231208	183700	588311900	42600	42600	42600	42600	0
65	20231208	183600	588311900	42600	42600	42600	42600	0
66	20231208	183500	588311900	42600	42600	42600	42600	0
67	20231208	183400	588311900	42600	42600	42600	42600	0
68	20231208	183300	588311900	42600	42600	42600	42600	0
69	20231208	183200	588311900	42600	42600	42600	42600	0
70	20231208	183100	588311900	42600	42600	42600	42600	0
71	20231208	183000	588311900	42600	42600	42600	42600	0
72	20231208	182900	588311900	42600	42600	42600	42600	0
73	20231208	182800	588311900	42600	42600	42600	42600	0
74	20231208	182700	588311900	42600	42600	42600	42600	0
75	20231208	182600	588311900	42600	42600	42600	42600	0
76	20231208	182500	588311900	42600	42600	42600	42600	0
77	20231208	182400	588311900	42600	42600	42600	42600	0
78	20231208	182300	588311900	42600	42600	42600	42600	0
79	20231208	182200	588311900	42600	42600	42600	42600	0
80	20231208	182100	588311900	42600	42600	42600	42600	0
81	20231208	182000	588311900	42600	42600	42600	42600	0
82	20231208	181900	588311900	42600	42600	42600	42600	0
83	20231208	181800	588311900	42600	42600	42600	42600	0
84	20231208	181700	588311900	42600	42600	42600	42600	0
85	20231208	181600	588311900	42600	42600	42600	42600	0
86	20231208	181500	588311900	42600	42600	42600	42600	0
87	20231208	181400	588311900	42600	42600	42600	42600	0
88	20231208	181300	588311900	42600	42600	42600	42600	0
89	20231208	181200	588311900	42600	42600	42600	42600	0
90	20231208	181100	588311900	42600	42600	42600	42600	0
91	20231208	181000	588311900	42600	42600	42600	42600	0
92	20231208	180900	588311900	42600	42600	42600	42600	220
93	20231208	180800	588311900	42600	42600	42600	42600	0
94	20231208	180700	588311900	42600	42600	42600	42600	0
95	20231208	180600	588311900	42600	42600	42600	42600	0
96	20231208	180500	588311900	42600	42600	42600	42600	0
97	20231208	180400	588311900	42600	42600	42600	42600	0
98	20231208	180300	588311900	42600	42600	42600	42600	0
99	20231208	180200	588311900	42600	42600	42600	42600	0
100	20231208	180100	588311900	42600	42600	42600	42600	0
101	20231208	180000	588311900	42600	42600	42600	42600	0
102	20231208	175900	588311900	42600	42600	42600	42600	0
103	20231208	175800	588311900	42600	42600	42600	42600	0
104	20231208	175700	588311900	42600	42600	42600	42600	0
105	20231208	175600	588311900	42600	42600	42600	42600	0
106	20231208	175500	588311900	42600	42600	42600	42600	0
107	20231208	175400	588311900	42600	42600	42600	42600	0
108	20231208	175300	588311900	42600	42600	42600	42600	0
109	20231208	175200	588311900	42600	42600	42600	42600	0
110	20231208	175100	588311900	42600	42600	42600	42600	0
111	20231208	175000	588311900	42600	42600	42600	42600	0
112	20231208	174900	588311900	42600	42600	42600	42600	0
113	20231208	174800	588311900	42600	42600	42600	42600	0
114	20231208	174700	588311900	42600	42600	42600	42600	0
115	20231208	174600	588311900	42600	42600	42600	42600	0
116	20231208	174500	588311900	42600	42600	42600	42600	0
117	20231208	174400	588311900	42600	42600	42600	42600	0
118	20231208	174300	588311900	42600	42600	42600	42600	0
119	20231208	174200	588311900	42600	42600	42600	42600	0
120	20231208	174100	588311900	42600	42600	42600	42600	0
121	20231208	174000	588311900	42600	42600	42600	42600	0
122	20231208	173900	588311900	42600	42600	42600	42600	220
123	20231208	173800	588311900	42600	42600	42600	42600	0
124	20231208	173700	588311900	42600	42600	42600	42600	0
125	20231208	173600	588311900	42600	42600	42600	42600	0
126	20231208	173500	588311900	42600	42600	42600	42600	0
127	20231208	173400	588311900	42600	42600	42600	42600	0
128	20231208	173300	588311900	42600	42600	42600	42600	0
129	20231208	173200	588311900	42600	42600	42600	42600	0
130	20231208	173100	588311900	42600	42600	42600	42600	0
131	20231208	173000	588311900	42600	42600	42600	42600	0
132	20231208	172900	588311900	42600	42600	42600	42600	0
133	20231208	172800	588311900	42600	42600	42600	42600	0
134	20231208	172700	588311900	42600	42600	42600	42600	0
135	20231208	172600	588311900	42600	42600	42600	42600	0
136	20231208	172500	588311900	42600	42600	42600	42600	0
137	20231208	172400	588311900	42600	42600	42600	42600	0
138	20231208	172300	588311900	42600	42600	42600	42600	0
139	20231208	172200	588311900	42600	42600	42600	42600	0
140	20231208	172100	588311900	42600	42600	42600	42600	0
141	20231208	172000	588311900	42600	42600	42600	42600	0
142	20231208	171900	588311900	42600	42600	42600	42600	0
143	20231208	171800	588311900	42600	42600	42600	42600	0
144	20231208	171700	588311900	42600	42600	42600	42600	0
145	20231208	171600	588311900	42600	42600	42600	42600	0
146	20231208	171500	588311900	42600	42600	42600	42600	0
147	20231208	171400	588311900	42600	42600	42600	42600	0
148	20231208	171300	588311900	42600	42600	42600	42600	0
149	20231208	171200	588311900	42600	42600	42600	42600	0
150	20231208	171100	588311900	42600	42600	42600	42600	0
151	20231208	171000	588311900	42600	42600	42600	42600	0
152	20231208	170900	588311900	42600	42600	42600	42600	220
153	20231208	170800	588311900	42600	42600	42600	42600	0
154	20231208	170700	588311900	42600	42600	42600	42600	0
155	20231208	170600	588311900	42600	42600	42600	42600	0
156	20231208	170500	588311900	42600	42600	42600	42600	0
157	20231208	170400	588311900	42600	42600	42600	42600	0
158	20231208	170300	588311900	42600	42600	42600	42600	0
159	20231208	170200	588311900	42600	42600	42600	42600	0
160	20231208	170100	588311900	42600	42600	42600	42600	0
161	20231208	170000	588311900	42600	42600	42600	42600	0
162	20231208	165900	588311900	42600	42600	42600	42600	0
163	20231208	165800	588311900	42600	42600	42600	42600	0
164	20231208	165700	588311900	42600	42600	42600	42600	0
165	20231208	165600	588311900	42600	42600	42600	42600	0
166	20231208	165500	588311900	42600	42600	42600	42600	0
167	20231208	165400	588311900	42600	42600	42600	42600	0
168	20231208	165300	588311900	42600	42600	42600	42600	0
169	20231208	165200	588311900	42600	42600	42600	42600	0
170	20231208	165100	588311900	42600	42600	42600	42600	0
171	20231208	165000	588311900	42600	42600	42600	42600	0
172	20231208	164900	588311900	42600	42600	42600	42600	0
173	20231208	164800	588311900	42600	42600	42600	42600	0
174	20231208	164700	588311900	42600	42600	42600	42600	0
175	20231208	164600	588311900	42600	42600	42600	42600	0
176	20231208	164500	588311900	42600	42600	42600	42600	0
177	20231208	164400	588311900	42600	42600	42600	42600	0
178	20231208	164300	588311900	42600	42600	42600	42600	0
179	20231208	164200	588311900	42600	42600	42600	42600	0
180	20231208	164100	588311900	42600	42600	42600	42600	0
181	20231208	164000	588311900	42600	42600	42600	42600	0
182	20231208	163900	588311900	42600	42600	42600	42600	220
183	20231208	163800	588311900	42600	42600	42600	42600	0
184	20231208	163700	588311900	42600	42600	42600	42600	0
185	20231208	163600	588311900	42600	42600	42600	42600	0
186	20231208	163500	588311900	42600	42600	42600	42600	0
187	20231208	163400	588311900	42600	42600	42600	42600	0
188	20231208	163300	588311900	42600	42600	42600	42600	0
189	20231208	163200	588311900	42600	42600	42600	42600	0
190	20231208	163100	588311900	42600	42600	42600	42600	0
191	20231208	163000	588311900	42600	42600	42600	42600	0
192	20231208	162900	588311900	42600	42600	42600	42600	0
193	20231208	162800	588311900	42600	42600	42600	42600	0
194	20231208	162700	588311900	42600	42600	42600	42600	0
195	20231208	162600	588311900	42600	42600	42600	42600	0
196	20231208	162500	588311900	42600	42600	42600	42600	0
197	20231208	162400	588311900	42600	42600	42600	42600	0
198	20231208	162300	588311900	42600	42600	42600	42600	0
199	20231208	162200	588311900	42600	42600	42600	42600	0
200	20231208	162100	588311900	42600	42600	42600	42600	0
201	20231208	162000	588311900	42600	42600	42600	42600	0
202	20231208	161900	588311900	42600	42600	42600	42600	0
203	20231208	161800	588311900	42600	42600	42600	42600	0
204	20231208	161700	588311900	42600	42600	42600	42600	0
205	20231208	161600	588311900	42600	42600	42600	42600	0
206	20231208	161500	588311900	42600	42600	42600	42600	0
207	20231208	161400	588311900	42600	42600	42600	42600	0
208	20231208	161300	588311900	42600	42600	42600	42600	0
209	20231208	161200	588311900	42600	42600	42600	42600	0
210	20231208	161100	588311900	42600	42600	42600	42600	0
211	20231208	161000	588311900	42600	42600	42600	42600	0
212	20231208	160900	588311900	42600	42600	42600	42600	220
213	20231208	160800	588311900	42600	42600	42600	42600	0
214	20231208	160700	588311900	42600	42600	42600	42600	0
215	20231208	160600	588311900	42600	42600	42600	42600	0
216	20231208	160500	588311900	42600	42600	42600	42600	0
217	20231208	160400	588311900	42600	42600	42600	42600	0
218	20231208	160300	588311900	42600	42600	42600	42600	0
219	20231208	160200	588311900	42600	42600	42600	42600	0
220	20231208	160100	588311900	42600	42600	42600	42600	0
221	20231208	160000	588311900	42600	42600	42600	42600	0
222	20231208	155900	588311900	42600	42600	42600	42600	0
223	20231208	155800	588311900	42600	42600	42600	42600	0
224	20231208	155700	588311900	42600	42600	42600	42600	0
225	20231208	155600	588311900	42600	42600	42600	42600	0
226	20231208	155500	588311900	42600	42600	42600	42600	0
227	20231208	155400	588311900	42600	42600	42600	42600	0
228	20231208	155300	588311900	42600	42600	42600	42600	0
229	20231208	155200	588311900	42600	42600	42600	42600	0
230	20231208	155100	588311900	42600	42600	42600	42600	0
231	20231208	155000	588311900	42600	42600	42600	42600	0
232	20231208	154900	588311900	42600	42600	42600	42600	0
233	20231208	154800	588311900	42600	42600	42600	42600	0
234	20231208	154700	588311900	42600	42600	42600	42600	0
235	20231208	154600	588311900	42600	42600	42600	42600	0
236	20231208	154500	588311900	42600	42600	42600	42600	0
237	20231208	154400	588311900	42600	42600	42600	42600	0
238	20231208	154300	588311900	42600	42600	42600	42600	0
239	20231208	154200	588311900	42600	42600	42600	42600	0
240	20231208	154100	588311900	42600	42600	42600	42600	0
241	20231208	154000	588311900	42600	42600	42600	42600	0
242	20231208	153900	588311900	42600	42600	42600	42600	220
243	20231208	153800	588311900	42600	42600	42600	42600	0
244	20231208	153700	588311900	42600	42600	42600	42600	0
245	20231208	153600	588311900	42600	42600	42600	42600	0
246	20231208	153500	588311900	42600	42600	42600	42600	0
247	20231208	153400	588311900	42600	42600	42600	42600	0
248	20231208	153300	588311900	42600	42600	42600	42600	0
249	20231208	153200	588311900	42600	42600	42600	42600	0
250	20231208	153100	588311900	42600	42600	42600	42600	0
251	20231208	153000	588311900	42600	42600	42600	42600	220
252	20231208	152900	578939900	42650	42650	42650	42650	0
253	20231208	152800	578939900	42650	42650	42650	42650	0
254	20231208	152700	578939900	42650	42650	42650	42650	0
255	20231208	152600	578939900	42650	42650	42650	42650	0
256	20231208	152500	578939900	42650	42650	42650	42650	0
257	20231208	152400	578939900	42650	42650	42650	42650	0
258	20231208	152300	578939900	42650	42650	42650	42650	0
259	20231208	152200	578939900	42650	42650	42650	42650	0
260	20231208	152100	578939900	42650	42650	42650	42650	0
261	20231208	152000	578939900	42650	42650	42650	42650	0
262	20231208	151900	578939900	42650	42700	42700	42600	233
263	20231208	151800	569009650	42650	42650	42650	42650	35
264	20231208	151700	567516900	42650	42650	42650	42650	14
265	20231208	151600	566919800	42650	42650	42650	42650	0
266	20231208	151500	566919800	42650	42650	42650	42650	22
267	20231208	151400	565981500	42700	42700	42700	42700	14
268	20231208	151300	565383700	42650	42700	42700	42650	65
269	20231208	151200	562608900	42700	42700	42700	42700	9
270	20231208	151100	562224600	42700	42700	42700	42700	1
271	20231208	151000	562181900	42700	42700	42700	42700	8
272	20231208	150900	561840300	42650	42650	42650	42650	14
273	20231208	150800	561243200	42650	42650	42650	42650	0
274	20231208	150700	561243200	42650	42650	42650	42650	21
275	20231208	150600	560347550	42650	42650	42650	42650	3
276	20231208	150500	560219600	42650	42650	42650	42650	35
277	20231208	150400	558726850	42650	42650	42650	42650	21
278	20231208	150300	557831200	42700	42700	42700	42700	0
279	20231208	150200	557831200	42700	42700	42700	42700	10
280	20231208	150100	557404200	42650	42650	42650	42650	13
281	20231208	150000	556849750	42700	42700	42700	42700	2
282	20231208	145900	556764350	42650	42650	42650	42650	14
283	20231208	145800	556167250	42650	42650	42650	42650	9
284	20231208	145700	555783400	42700	42700	42700	42700	0
285	20231208	145600	555783400	42700	42700	42700	42700	0
286	20231208	145500	555783400	42700	42700	42700	42700	14
287	20231208	145400	555185600	42650	42650	42650	42650	1
288	20231208	145300	555142950	42600	42650	42650	42600	14
289	20231208	145200	554545900	42700	42700	42700	42700	0
290	20231208	145100	554545900	42700	42700	42700	42700	0
291	20231208	145000	554545900	42700	42700	42700	42700	1
292	20231208	144900	554503200	42700	42600	42700	42600	359
293	20231208	144800	539200500	42600	42600	42600	42600	4
294	20231208	144700	539030100	42600	42600	42600	42600	0
295	20231208	144600	539030100	42600	42600	42600	42600	14
296	20231208	144500	538433700	42550	42550	42550	42550	21
297	20231208	144400	537540150	42600	42600	42600	42600	0
298	20231208	144300	537540150	42600	42600	42600	42600	0
299	20231208	144200	537540150	42600	42600	42600	42600	0
300	20231208	144100	537540150	42600	42600	42600	42600	140
301	20231208	144000	531576150	42550	42550	42550	42550	21
302	20231208	143900	530682600	42600	42600	42600	42600	1
303	20231208	143800	530640000	42550	42550	42550	42550	1
304	20231208	143700	530597450	42550	42550	42550	42550	0
305	20231208	143600	530597450	42550	42550	42550	42550	0
306	20231208	143500	530597450	42550	42550	42550	42550	23
307	20231208	143400	529618800	42600	42600	42600	42600	2
308	20231208	143300	529533600	42600	42600	42600	42600	1
309	20231208	143200	529491000	42550	42550	42550	42550	13
310	20231208	143100	528937850	42550	42550	42550	42550	378
311	20231208	143000	512853950	42550	42550	42550	42550	27
312	20231208	142900	511705100	42550	42550	42550	42550	5
313	20231208	142800	511492350	42600	42600	42600	42600	1
314	20231208	142700	511449750	42550	42550	42550	42550	27
315	20231208	142600	510300900	42550	42550	42550	42550	0
316	20231208	142500	510300900	42550	42550	42550	42550	0
317	20231208	142400	510300900	42550	42550	42550	42550	40
318	20231208	142300	508598900	42550	42550	42550	42550	17
319	20231208	142200	507875550	42600	42600	42600	42600	2
320	20231208	142100	507790350	42550	42550	42550	42550	11
321	20231208	142000	507322300	42550	42550	42550	42550	0
322	20231208	141900	507322300	42550	42550	42550	42550	0
323	20231208	141800	507322300	42550	42550	42550	42550	21
324	20231208	141700	506428750	42600	42600	42600	42600	0
325	20231208	141600	506428750	42600	42600	42600	42600	5
326	20231208	141500	506215750	42550	42550	42550	42550	0
327	20231208	141400	506215750	42550	42550	42550	42550	0
328	20231208	141300	506215750	42550	42550	42550	42550	19
329	20231208	141200	505407300	42600	42600	42600	42600	0
330	20231208	141100	505407300	42600	42600	42600	42600	0
331	20231208	141000	505407300	42600	42550	42600	42550	13
332	20231208	140900	504853550	42600	42600	42600	42600	0
333	20231208	140800	504853550	42600	42600	42600	42600	15
334	20231208	140700	504214550	42600	42600	42600	42600	0
335	20231208	140600	504214550	42600	42600	42600	42600	12
336	20231208	140500	503703350	42600	42600	42600	42600	0
337	20231208	140400	503703350	42600	42600	42600	42600	40
338	20231208	140300	501999350	42600	42600	42600	42600	86
339	20231208	140200	498335750	42600	42600	42600	42600	0
340	20231208	140100	498335750	42600	42600	42600	42600	20
341	20231208	140000	497483750	42650	42650	42650	42650	0
342	20231208	135900	497483750	42650	42650	42650	42650	13
343	20231208	135800	496929300	42600	42650	42650	42600	6
344	20231208	135700	496673650	42600	42600	42600	42600	0
345	20231208	135600	496673650	42600	42600	42600	42600	0
346	20231208	135500	496673650	42600	42600	42600	42600	22
347	20231208	135400	495736450	42650	42650	42650	42650	1
348	20231208	135300	495693800	42650	42650	42650	42650	103
349	20231208	135200	491300850	42650	42650	42650	42650	0
350	20231208	135100	491300850	42650	42650	42650	42650	0
351	20231208	135000	491300850	42650	42650	42650	42650	18
352	20231208	134900	490533150	42650	42650	42650	42650	0
353	20231208	134800	490533150	42650	42650	42650	42650	0
354	20231208	134700	490533150	42650	42650	42650	42650	0
355	20231208	134600	490533150	42650	42650	42650	42650	0
356	20231208	134500	490533150	42650	42650	42650	42650	0
357	20231208	134400	490533150	42650	42700	42700	42650	15
358	20231208	134300	489893250	42700	42700	42700	42700	0
359	20231208	134200	489893250	42700	42700	42700	42700	0
360	20231208	134100	489893250	42700	42700	42700	42700	13
361	20231208	134000	489338150	42750	42750	42750	42750	0
362	20231208	133900	489338150	42750	42750	42750	42750	0
363	20231208	133800	489338150	42750	42750	42750	42750	24
364	20231208	133700	488312150	42700	42700	42700	42700	0
365	20231208	133600	488312150	42700	42700	42700	42700	0
366	20231208	133500	488312150	42700	42650	42700	42650	330
367	20231208	133400	474221950	42650	42650	42650	42650	0
368	20231208	133300	474221950	42650	42650	42650	42650	33
369	20231208	133200	472814500	42700	42700	42700	42700	1
370	20231208	133100	472771800	42650	42650	42650	42650	0
371	20231208	133000	472771800	42650	42650	42650	42650	24
372	20231208	132900	471748200	42650	42650	42650	42650	0
373	20231208	132800	471748200	42650	42650	42650	42650	2
374	20231208	132700	471662900	42650	42650	42650	42650	0
375	20231208	132600	471662900	42650	42650	42650	42650	10
376	20231208	132500	471236400	42650	42650	42650	42650	25
377	20231208	132400	470170150	42650	42650	42650	42650	26
378	20231208	132300	469061250	42650	42650	42650	42650	0
379	20231208	132200	469061250	42650	42650	42650	42650	0
380	20231208	132100	469061250	42650	42650	42650	42650	0
381	20231208	132000	469061250	42650	42650	42650	42650	13
382	20231208	131900	468506800	42700	42700	42700	42700	0
383	20231208	131800	468506800	42700	42700	42700	42700	1
384	20231208	131700	468464100	42650	42650	42650	42650	0
385	20231208	131600	468464100	42650	42650	42650	42650	0
386	20231208	131500	468464100	42650	42700	42700	42650	50
387	20231208	131400	466330000	42650	42650	42650	42650	0
388	20231208	131300	466330000	42650	42650	42650	42650	0
389	20231208	131200	466330000	42650	42650	42650	42650	0
390	20231208	131100	466330000	42650	42650	42650	42650	13
391	20231208	131000	465775550	42650	42650	42650	42650	5
392	20231208	130900	465562300	42650	42650	42650	42650	0
393	20231208	130800	465562300	42650	42650	42650	42650	0
394	20231208	130700	465562300	42650	42650	42650	42650	0
395	20231208	130600	465562300	42650	42650	42650	42650	0
396	20231208	130500	465562300	42650	42650	42650	42650	0
397	20231208	130400	465562300	42650	42650	42650	42650	20
398	20231208	130300	464709300	42650	42650	42650	42650	0
399	20231208	130200	464709300	42650	42700	42700	42650	3
400	20231208	130100	464581300	42650	42650	42650	42650	0
401	20231208	130000	464581300	42650	42650	42650	42650	0
402	20231208	125900	464581300	42650	42700	42700	42650	49
403	20231208	125800	462489850	42650	42650	42650	42650	10
404	20231208	125700	462063350	42650	42650	42650	42650	2
405	20231208	125600	461978050	42650	42650	42650	42650	0
406	20231208	125500	461978050	42650	42650	42650	42650	0
407	20231208	125400	461978050	42650	42650	42650	42650	16
408	20231208	125300	461295650	42650	42650	42650	42650	0
409	20231208	125200	461295650	42650	42650	42650	42650	0
410	20231208	125100	461295650	42650	42650	42650	42650	0
411	20231208	125000	461295650	42650	42650	42650	42650	0
412	20231208	124900	461295650	42650	42650	42650	42650	10
413	20231208	124800	460869150	42700	42650	42700	42650	21
414	20231208	124700	459973450	42700	42700	42700	42700	0
415	20231208	124600	459973450	42700	42700	42700	42700	1
416	20231208	124500	459930750	42650	42650	42650	42650	0
417	20231208	124400	459930750	42650	42650	42650	42650	0
418	20231208	124300	459930750	42650	42650	42650	42650	0
419	20231208	124200	459930750	42650	42650	42650	42650	0
420	20231208	124100	459930750	42650	42650	42650	42650	29
421	20231208	124000	458693900	42650	42650	42650	42650	0
422	20231208	123900	458693900	42650	42650	42650	42650	0
423	20231208	123800	458693900	42650	42650	42650	42650	0
424	20231208	123700	458693900	42650	42650	42650	42650	0
425	20231208	123600	458693900	42650	42650	42650	42650	10
426	20231208	123500	458267400	42650	42650	42650	42650	28
427	20231208	123400	457073200	42650	42650	42650	42650	0
428	20231208	123300	457073200	42650	42650	42650	42650	0
429	20231208	123200	457073200	42650	42650	42650	42650	0
430	20231208	123100	457073200	42650	42650	42650	42650	0
431	20231208	123000	457073200	42650	42650	42650	42650	0
432	20231208	122900	457073200	42650	42650	42650	42650	10
433	20231208	122800	456646700	42650	42650	42650	42650	23
434	20231208	122700	455665750	42700	42700	42700	42700	0
435	20231208	122600	455665750	42700	42700	42700	42700	6
436	20231208	122500	455409550	42700	42700	42700	42700	0
437	20231208	122400	455409550	42700	42700	42700	42700	149
438	20231208	122300	449047250	42700	42750	42750	42700	22
439	20231208	122200	448107750	42700	42700	42700	42700	0
440	20231208	122100	448107750	42700	42700	42700	42700	21
441	20231208	122000	447211050	42700	42700	42700	42700	0
442	20231208	121900	447211050	42700	42700	42700	42700	0
443	20231208	121800	447211050	42700	42700	42700	42700	0
444	20231208	121700	447211050	42700	42700	42700	42700	44
445	20231208	121600	445332250	42700	42700	42700	42700	0
446	20231208	121500	445332250	42700	42700	42700	42700	2
447	20231208	121400	445246850	42700	42700	42700	42700	0
448	20231208	121300	445246850	42700	42700	42700	42700	0
449	20231208	121200	445246850	42700	42700	42700	42700	14
450	20231208	121100	444649050	42700	42700	42700	42700	0
451	20231208	121000	444649050	42700	42700	42700	42700	15
452	20231208	120900	444008550	42700	42700	42700	42700	0
453	20231208	120800	444008550	42700	42700	42700	42700	2
454	20231208	120700	443923150	42700	42700	42700	42700	0
455	20231208	120600	443923150	42700	42700	42700	42700	18
456	20231208	120500	443154550	42750	42750	42750	42750	1
457	20231208	120400	443111800	42750	42750	42750	42750	2
458	20231208	120300	443026300	42750	42750	42750	42750	0
459	20231208	120200	443026300	42750	42750	42750	42750	0
460	20231208	120100	443026300	42750	42750	42750	42750	10
461	20231208	120000	442598800	42750	42750	42750	42750	2
462	20231208	115900	442513300	42700	42700	42700	42700	23
463	20231208	115800	441531200	42700	42700	42700	42700	0
464	20231208	115700	441531200	42700	42700	42700	42700	0
465	20231208	115600	441531200	42700	42700	42700	42700	0
466	20231208	115500	441531200	42700	42700	42700	42700	1
467	20231208	115400	441488500	42700	42700	42700	42700	0
468	20231208	115300	441488500	42700	42700	42700	42700	0
469	20231208	115200	441488500	42700	42700	42700	42700	20
470	20231208	115100	440634500	42700	42700	42700	42700	0
471	20231208	115000	440634500	42700	42700	42700	42700	0
472	20231208	114900	440634500	42700	42700	42700	42700	0
473	20231208	114800	440634500	42700	42700	42700	42700	0
474	20231208	114700	440634500	42700	42700	42700	42700	0
475	20231208	114600	440634500	42700	42700	42700	42700	18
476	20231208	114500	439865900	42700	42700	42700	42700	5
477	20231208	114400	439652400	42700	42700	42700	42700	0
478	20231208	114300	439652400	42700	42700	42700	42700	0
479	20231208	114200	439652400	42700	42700	42700	42700	0
480	20231208	114100	439652400	42700	42700	42700	42700	0
481	20231208	114000	439652400	42700	42700	42700	42700	0
482	20231208	113900	439652400	42700	42700	42700	42700	27
483	20231208	113800	438499500	42750	42750	42750	42750	0
484	20231208	113700	438499500	42750	42750	42750	42750	0
485	20231208	113600	438499500	42750	42750	42750	42750	0
486	20231208	113500	438499500	42750	42750	42750	42750	0
487	20231208	113400	438499500	42750	42750	42750	42750	0
488	20231208	113300	438499500	42750	42750	42750	42750	0
489	20231208	113200	438499500	42750	42750	42750	42750	0
490	20231208	113100	438499500	42750	42750	42750	42750	176
491	20231208	113000	430975500	42750	42750	42750	42750	0
492	20231208	112900	430975500	42750	42750	42750	42750	0
493	20231208	112800	430975500	42750	42750	42750	42750	0
494	20231208	112700	430975500	42750	42750	42750	42750	0
495	20231208	112600	430975500	42750	42750	42750	42750	0
496	20231208	112500	430975500	42750	42750	42750	42750	0
497	20231208	112400	430975500	42750	42750	42750	42750	0
498	20231208	112300	430975500	42750	42750	42750	42750	0
499	20231208	112200	430975500	42750	42750	42750	42750	0
500	20231208	112100	430975500	42750	42750	42750	42750	10
501	20231208	112000	430548000	42750	42750	42750	42750	2
502	20231208	111900	430462500	42750	42750	42750	42750	0
503	20231208	111800	430462500	42750	42750	42750	42750	107
504	20231208	111700	425888250	42800	42800	42800	42800	0
505	20231208	111600	425888250	42800	42800	42800	42800	11
506	20231208	111500	425417450	42750	42750	42750	42750	0
507	20231208	111400	425417450	42750	42750	42750	42750	0
508	20231208	111300	425417450	42750	42750	42750	42750	0
509	20231208	111200	425417450	42750	42750	42750	42750	0
510	20231208	111100	425417450	42750	42750	42750	42750	1
511	20231208	111000	425374700	42750	42750	42750	42750	5
512	20231208	110900	425160950	42750	42750	42750	42750	2
513	20231208	110800	425075450	42800	42800	42800	42800	0
514	20231208	110700	425075450	42800	42800	42800	42800	0
515	20231208	110600	425075450	42800	42800	42800	42800	0
516	20231208	110500	425075450	42800	42800	42800	42800	0
517	20231208	110400	425075450	42800	42800	42800	42800	1
518	20231208	110300	425032650	42750	42750	42750	42750	0
519	20231208	110200	425032650	42750	42750	42750	42750	1
520	20231208	110100	424989900	42750	42750	42750	42750	105
521	20231208	110000	420501150	42800	42800	42800	42800	0
522	20231208	105900	420501150	42800	42750	42800	42750	2
523	20231208	105800	420415600	42800	42800	42800	42800	11
524	20231208	105700	419944800	42800	42800	42800	42800	64
525	20231208	105600	417205600	42800	42850	42850	42800	16
526	20231208	105500	416520050	42850	42850	42850	42850	1
527	20231208	105400	416477200	42900	42900	42900	42900	3
528	20231208	105300	416348500	42900	42900	42900	42900	26
529	20231208	105200	415233100	42900	42850	42900	42850	118
530	20231208	105100	410171450	42800	42800	42800	42800	1
531	20231208	105000	410128650	42800	42800	42800	42800	298
532	20231208	104900	397374250	42750	42750	42750	42750	0
533	20231208	104800	397374250	42750	42750	42750	42750	0
534	20231208	104700	397374250	42750	42750	42750	42750	0
535	20231208	104600	397374250	42750	42750	42750	42750	0
536	20231208	104500	397374250	42750	42750	42750	42750	0
537	20231208	104400	397374250	42750	42750	42750	42750	0
538	20231208	104300	397374250	42750	42750	42750	42750	0
539	20231208	104200	397374250	42750	42750	42750	42750	0
540	20231208	104100	397374250	42750	42750	42750	42750	3
541	20231208	104000	397246000	42750	42800	42800	42750	3
542	20231208	103900	397117650	42800	42800	42800	42800	0
543	20231208	103800	397117650	42800	42800	42800	42800	10
544	20231208	103700	396689650	42800	42800	42800	42800	0
545	20231208	103600	396689650	42800	42800	42800	42800	0
546	20231208	103500	396689650	42800	42800	42800	42800	0
547	20231208	103400	396689650	42800	42800	42800	42800	1
548	20231208	103300	396646850	42800	42800	42800	42800	0
549	20231208	103200	396646850	42800	42800	42800	42800	13
550	20231208	103100	396090450	42800	42800	42800	42800	2
551	20231208	103000	396004850	42750	42750	42750	42750	0
552	20231208	102900	396004850	42750	42750	42750	42750	200
553	20231208	102800	387454850	42750	42750	42750	42750	143
554	20231208	102700	381341600	42750	42750	42750	42750	2
555	20231208	102600	381256100	42750	42750	42750	42750	0
556	20231208	102500	381256100	42750	42750	42750	42750	3
557	20231208	102400	381127850	42750	42750	42750	42750	0
558	20231208	102300	381127850	42750	42750	42750	42750	0
559	20231208	102200	381127850	42750	42750	42750	42750	25
560	20231208	102100	380059100	42750	42750	42750	42750	26
561	20231208	102000	378947600	42800	42800	42800	42800	0
562	20231208	101900	378947600	42800	42800	42800	42800	2
563	20231208	101800	378862000	42750	42750	42750	42750	5
564	20231208	101700	378648250	42750	42750	42750	42750	0
565	20231208	101600	378648250	42750	42750	42750	42750	15
566	20231208	101500	378007000	42750	42750	42750	42750	1
567	20231208	101400	377964250	42750	42750	42750	42750	50
568	20231208	101300	375826750	42750	42750	42750	42750	3
569	20231208	101200	375698500	42800	42800	42800	42800	1
570	20231208	101100	375655700	42800	42800	42800	42800	0
571	20231208	101000	375655700	42800	42800	42800	42800	113
572	20231208	100900	370819300	42850	42850	42850	42850	0
573	20231208	100800	370819300	42850	42850	42850	42850	25
574	20231208	100700	369748050	42850	42850	42850	42850	1
575	20231208	100600	369705200	42850	42850	42850	42850	0
576	20231208	100500	369705200	42850	42850	42850	42850	74
577	20231208	100400	366534300	42850	42850	42850	42850	50
578	20231208	100300	364391800	42850	42900	42900	42850	4
579	20231208	100200	364220250	42900	42900	42900	42900	7
580	20231208	100100	363919950	42850	42900	42900	42850	7
581	20231208	100000	363619900	42900	42900	42900	42900	0
582	20231208	095900	363619900	42900	42900	42900	42900	16
583	20231208	095800	362933500	42900	42900	42900	42900	7
584	20231208	095700	362633200	42850	42900	42900	42850	19
585	20231208	095600	361818250	42900	42900	42900	42850	11
586	20231208	095500	361346450	42900	42800	42900	42800	13
587	20231208	095400	360788950	42900	42850	42900	42800	215
588	20231208	095300	351575550	42800	42850	42900	42800	132
589	20231208	095200	345919100	42900	42900	42900	42850	26
590	20231208	095100	344804250	42900	42900	42900	42900	8
591	20231208	095000	344461050	42900	42900	42900	42900	89
592	20231208	094900	340642950	42900	42900	42900	42850	17
593	20231208	094800	339913700	42900	42900	42900	42900	7
594	20231208	094700	339613400	42900	42900	42900	42850	17
595	20231208	094600	338884150	42850	42900	42900	42850	8
596	20231208	094500	338541000	42950	42950	42950	42950	41
597	20231208	094400	336780050	42950	43050	43050	42950	224
598	20231208	094300	327147400	43050	42750	43050	42750	2389
599	20231208	094200	224648550	42750	42750	42750	42750	23
600	20231208	094100	223665300	42750	42700	42750	42700	69
601	20231208	094000	220718050	42750	42750	42750	42700	10
602	20231208	093900	220290600	42750	42650	42750	42650	334
603	20231208	093800	206035500	42650	42650	42650	42650	9
604	20231208	093700	205651650	42650	42650	42650	42600	17
605	20231208	093600	204926650	42650	42700	42700	42600	58
606	20231208	093500	202454900	42650	42600	42650	42600	316
607	20231208	093400	188986950	42600	42600	42600	42600	20
608	20231208	093300	188134950	42600	42600	42600	42600	8
609	20231208	093200	187794150	42600	42600	42600	42600	15
610	20231208	093100	187155150	42600	42600	42600	42600	10
611	20231208	093000	186729150	42500	42600	42600	42500	79
612	20231208	092900	183366050	42600	42650	42650	42600	18
613	20231208	092800	182599200	42650	42600	42650	42550	135
614	20231208	092700	176850700	42700	42700	42700	42700	19
615	20231208	092600	176039400	42700	42700	42700	42650	55
616	20231208	092500	173691400	42750	42700	42750	42700	195
617	20231208	092400	165360750	42650	42650	42650	42650	103
618	20231208	092300	160967800	42650	42650	42650	42600	20
619	20231208	092200	160115300	42650	42600	42650	42600	22
620	20231208	092100	159177500	42600	42600	42600	42600	33
621	20231208	092000	157771700	42600	42550	42600	42500	72
622	20231208	091900	154705300	42500	42600	42600	42500	21
623	20231208	091800	153810900	42550	42550	42600	42550	15
624	20231208	091700	153172400	42600	42650	42650	42550	140
625	20231208	091600	147214000	42600	42450	42600	42450	690
626	20231208	091500	117870400	42450	42400	42450	42400	26
627	20231208	091400	116766900	42350	42500	42500	42350	120
628	20231208	091300	111677650	42450	42350	42450	42300	343
629	20231208	091200	97142050	42450	42350	42500	42350	422
630	20231208	091100	79240550	42350	42350	42350	42350	17
631	20231208	091000	78520600	42350	42300	42400	42300	311
632	20231208	090900	65351350	42350	42350	42400	42300	54
633	20231208	090800	63066950	42400	42350	42400	42350	5
634	20231208	090700	62855050	42350	42150	42350	42150	337
635	20231208	090600	48604100	42200	42100	42200	42100	250
636	20231208	090500	38075050	42100	42100	42100	42100	1
637	20231208	090400	38032950	41950	42150	42150	41950	590
638	20231208	090300	13250050	42150	42150	42150	42100	156
639	20231208	090200	6679700	42150	42050	42150	42000	38
640	20231208	090100	5082500	42300	41950	42300	41950	87
641	20231208	090000	1426800	41950	42050	42050	41950	34