KissMeData/031440/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	191200	115350800	40750	40750	40750	40750	30
3	20231201	191100	115350800	40750	40750	40750	40750	0
4	20231201	191000	115350800	40750	40750	40750	40750	0
5	20231201	190900	115350800	40750	40750	40750	40750	0
6	20231201	190800	115350800	40750	40750	40750	40750	0
7	20231201	190700	115350800	40750	40750	40750	40750	0
8	20231201	190600	115350800	40750	40750	40750	40750	0
9	20231201	190500	115350800	40750	40750	40750	40750	0
10	20231201	190400	115350800	40750	40750	40750	40750	0
11	20231201	190300	115350800	40750	40750	40750	40750	0
12	20231201	190200	115350800	40750	40750	40750	40750	0
13	20231201	190100	115350800	40750	40750	40750	40750	0
14	20231201	190000	115350800	40750	40750	40750	40750	0
15	20231201	185900	115350800	40750	40750	40750	40750	0
16	20231201	185800	115350800	40750	40750	40750	40750	0
17	20231201	185700	115350800	40750	40750	40750	40750	0
18	20231201	185600	115350800	40750	40750	40750	40750	0
19	20231201	185500	115350800	40750	40750	40750	40750	0
20	20231201	185400	115350800	40750	40750	40750	40750	0
21	20231201	185300	115350800	40750	40750	40750	40750	0
22	20231201	185200	115350800	40750	40750	40750	40750	0
23	20231201	185100	115350800	40750	40750	40750	40750	0
24	20231201	185000	115350800	40750	40750	40750	40750	0
25	20231201	184900	115350800	40750	40750	40750	40750	0
26	20231201	184800	115350800	40750	40750	40750	40750	0
27	20231201	184700	115350800	40750	40750	40750	40750	0
28	20231201	184600	115350800	40750	40750	40750	40750	0
29	20231201	184500	115350800	40750	40750	40750	40750	0
30	20231201	184400	115350800	40750	40750	40750	40750	0
31	20231201	184300	115350800	40750	40750	40750	40750	0
32	20231201	184200	115350800	40750	40750	40750	40750	30
33	20231201	184100	115350800	40750	40750	40750	40750	0
34	20231201	184000	115350800	40750	40750	40750	40750	0
35	20231201	183900	115350800	40750	40750	40750	40750	0
36	20231201	183800	115350800	40750	40750	40750	40750	0
37	20231201	183700	115350800	40750	40750	40750	40750	0
38	20231201	183600	115350800	40750	40750	40750	40750	0
39	20231201	183500	115350800	40750	40750	40750	40750	0
40	20231201	183400	115350800	40750	40750	40750	40750	0
41	20231201	183300	115350800	40750	40750	40750	40750	0
42	20231201	183200	115350800	40750	40750	40750	40750	0
43	20231201	183100	115350800	40750	40750	40750	40750	0
44	20231201	183000	115350800	40750	40750	40750	40750	0
45	20231201	182900	115350800	40750	40750	40750	40750	0
46	20231201	182800	115350800	40750	40750	40750	40750	0
47	20231201	182700	115350800	40750	40750	40750	40750	0
48	20231201	182600	115350800	40750	40750	40750	40750	0
49	20231201	182500	115350800	40750	40750	40750	40750	0
50	20231201	182400	115350800	40750	40750	40750	40750	0
51	20231201	182300	115350800	40750	40750	40750	40750	0
52	20231201	182200	115350800	40750	40750	40750	40750	0
53	20231201	182100	115350800	40750	40750	40750	40750	0
54	20231201	182000	115350800	40750	40750	40750	40750	0
55	20231201	181900	115350800	40750	40750	40750	40750	0
56	20231201	181800	115350800	40750	40750	40750	40750	0
57	20231201	181700	115350800	40750	40750	40750	40750	0
58	20231201	181600	115350800	40750	40750	40750	40750	0
59	20231201	181500	115350800	40750	40750	40750	40750	0
60	20231201	181400	115350800	40750	40750	40750	40750	0
61	20231201	181300	115350800	40750	40750	40750	40750	0
62	20231201	181200	115350800	40750	40750	40750	40750	30
63	20231201	181100	115350800	40750	40750	40750	40750	0
64	20231201	181000	115350800	40750	40750	40750	40750	0
65	20231201	180900	115350800	40750	40750	40750	40750	0
66	20231201	180800	115350800	40750	40750	40750	40750	0
67	20231201	180700	115350800	40750	40750	40750	40750	0
68	20231201	180600	115350800	40750	40750	40750	40750	0
69	20231201	180500	115350800	40750	40750	40750	40750	0
70	20231201	180400	115350800	40750	40750	40750	40750	0
71	20231201	180300	115350800	40750	40750	40750	40750	0
72	20231201	180200	115350800	40750	40750	40750	40750	0
73	20231201	180100	115350800	40750	40750	40750	40750	0
74	20231201	180000	115350800	40750	40750	40750	40750	0
75	20231201	175900	115350800	40750	40750	40750	40750	0
76	20231201	175800	115350800	40750	40750	40750	40750	0
77	20231201	175700	115350800	40750	40750	40750	40750	0
78	20231201	175600	115350800	40750	40750	40750	40750	0
79	20231201	175500	115350800	40750	40750	40750	40750	0
80	20231201	175400	115350800	40750	40750	40750	40750	0
81	20231201	175300	115350800	40750	40750	40750	40750	0
82	20231201	175200	115350800	40750	40750	40750	40750	0
83	20231201	175100	115350800	40750	40750	40750	40750	0
84	20231201	175000	115350800	40750	40750	40750	40750	0
85	20231201	174900	115350800	40750	40750	40750	40750	0
86	20231201	174800	115350800	40750	40750	40750	40750	0
87	20231201	174700	115350800	40750	40750	40750	40750	0
88	20231201	174600	115350800	40750	40750	40750	40750	0
89	20231201	174500	115350800	40750	40750	40750	40750	0
90	20231201	174400	115350800	40750	40750	40750	40750	0
91	20231201	174300	115350800	40750	40750	40750	40750	0
92	20231201	174200	115350800	40750	40750	40750	40750	30
93	20231201	174100	115350800	40750	40750	40750	40750	0
94	20231201	174000	115350800	40750	40750	40750	40750	0
95	20231201	173900	115350800	40750	40750	40750	40750	0
96	20231201	173800	115350800	40750	40750	40750	40750	0
97	20231201	173700	115350800	40750	40750	40750	40750	0
98	20231201	173600	115350800	40750	40750	40750	40750	0
99	20231201	173500	115350800	40750	40750	40750	40750	0
100	20231201	173400	115350800	40750	40750	40750	40750	0
101	20231201	173300	115350800	40750	40750	40750	40750	0
102	20231201	173200	115350800	40750	40750	40750	40750	0
103	20231201	173100	115350800	40750	40750	40750	40750	0
104	20231201	173000	115350800	40750	40750	40750	40750	0
105	20231201	172900	115350800	40750	40750	40750	40750	0
106	20231201	172800	115350800	40750	40750	40750	40750	0
107	20231201	172700	115350800	40750	40750	40750	40750	0
108	20231201	172600	115350800	40750	40750	40750	40750	0
109	20231201	172500	115350800	40750	40750	40750	40750	0
110	20231201	172400	115350800	40750	40750	40750	40750	0
111	20231201	172300	115350800	40750	40750	40750	40750	0
112	20231201	172200	115350800	40750	40750	40750	40750	0
113	20231201	172100	115350800	40750	40750	40750	40750	0
114	20231201	172000	115350800	40750	40750	40750	40750	0
115	20231201	171900	115350800	40750	40750	40750	40750	0
116	20231201	171800	115350800	40750	40750	40750	40750	0
117	20231201	171700	115350800	40750	40750	40750	40750	0
118	20231201	171600	115350800	40750	40750	40750	40750	0
119	20231201	171500	115350800	40750	40750	40750	40750	0
120	20231201	171400	115350800	40750	40750	40750	40750	0
121	20231201	171300	115350800	40750	40750	40750	40750	0
122	20231201	171200	115350800	40750	40750	40750	40750	30
123	20231201	171100	115350800	40750	40750	40750	40750	0
124	20231201	171000	115350800	40750	40750	40750	40750	0
125	20231201	170900	115350800	40750	40750	40750	40750	0
126	20231201	170800	115350800	40750	40750	40750	40750	0
127	20231201	170700	115350800	40750	40750	40750	40750	0
128	20231201	170600	115350800	40750	40750	40750	40750	0
129	20231201	170500	115350800	40750	40750	40750	40750	0
130	20231201	170400	115350800	40750	40750	40750	40750	0
131	20231201	170300	115350800	40750	40750	40750	40750	0
132	20231201	170200	115350800	40750	40750	40750	40750	0
133	20231201	170100	115350800	40750	40750	40750	40750	0
134	20231201	170000	115350800	40750	40750	40750	40750	0
135	20231201	165900	115350800	40750	40750	40750	40750	0
136	20231201	165800	115350800	40750	40750	40750	40750	0
137	20231201	165700	115350800	40750	40750	40750	40750	0
138	20231201	165600	115350800	40750	40750	40750	40750	0
139	20231201	165500	115350800	40750	40750	40750	40750	0
140	20231201	165400	115350800	40750	40750	40750	40750	0
141	20231201	165300	115350800	40750	40750	40750	40750	0
142	20231201	165200	115350800	40750	40750	40750	40750	0
143	20231201	165100	115350800	40750	40750	40750	40750	0
144	20231201	165000	115350800	40750	40750	40750	40750	0
145	20231201	164900	115350800	40750	40750	40750	40750	0
146	20231201	164800	115350800	40750	40750	40750	40750	0
147	20231201	164700	115350800	40750	40750	40750	40750	0
148	20231201	164600	115350800	40750	40750	40750	40750	0
149	20231201	164500	115350800	40750	40750	40750	40750	0
150	20231201	164400	115350800	40750	40750	40750	40750	0
151	20231201	164300	115350800	40750	40750	40750	40750	0
152	20231201	164200	115350800	40750	40750	40750	40750	30
153	20231201	164100	115350800	40750	40750	40750	40750	0
154	20231201	164000	115350800	40750	40750	40750	40750	0
155	20231201	163900	115350800	40750	40750	40750	40750	0
156	20231201	163800	115350800	40750	40750	40750	40750	0
157	20231201	163700	115350800	40750	40750	40750	40750	0
158	20231201	163600	115350800	40750	40750	40750	40750	0
159	20231201	163500	115350800	40750	40750	40750	40750	0
160	20231201	163400	115350800	40750	40750	40750	40750	0
161	20231201	163300	115350800	40750	40750	40750	40750	0
162	20231201	163200	115350800	40750	40750	40750	40750	0
163	20231201	163100	115350800	40750	40750	40750	40750	0
164	20231201	163000	115350800	40750	40750	40750	40750	0
165	20231201	162900	115350800	40750	40750	40750	40750	0
166	20231201	162800	115350800	40750	40750	40750	40750	0
167	20231201	162700	115350800	40750	40750	40750	40750	0
168	20231201	162600	115350800	40750	40750	40750	40750	0
169	20231201	162500	115350800	40750	40750	40750	40750	0
170	20231201	162400	115350800	40750	40750	40750	40750	0
171	20231201	162300	115350800	40750	40750	40750	40750	0
172	20231201	162200	115350800	40750	40750	40750	40750	0
173	20231201	162100	115350800	40750	40750	40750	40750	0
174	20231201	162000	115350800	40750	40750	40750	40750	0
175	20231201	161900	115350800	40750	40750	40750	40750	0
176	20231201	161800	115350800	40750	40750	40750	40750	0
177	20231201	161700	115350800	40750	40750	40750	40750	0
178	20231201	161600	115350800	40750	40750	40750	40750	0
179	20231201	161500	115350800	40750	40750	40750	40750	0
180	20231201	161400	115350800	40750	40750	40750	40750	0
181	20231201	161300	115350800	40750	40750	40750	40750	0
182	20231201	161200	115350800	40750	40750	40750	40750	30
183	20231201	161100	115350800	40750	40750	40750	40750	0
184	20231201	161000	115350800	40750	40750	40750	40750	0
185	20231201	160900	115350800	40750	40750	40750	40750	0
186	20231201	160800	115350800	40750	40750	40750	40750	0
187	20231201	160700	115350800	40750	40750	40750	40750	0
188	20231201	160600	115350800	40750	40750	40750	40750	0
189	20231201	160500	115350800	40750	40750	40750	40750	0
190	20231201	160400	115350800	40750	40750	40750	40750	0
191	20231201	160300	115350800	40750	40750	40750	40750	0
192	20231201	160200	115350800	40750	40750	40750	40750	0
193	20231201	160100	115350800	40750	40750	40750	40750	0
194	20231201	160000	115350800	40750	40750	40750	40750	0
195	20231201	155900	115350800	40750	40750	40750	40750	0
196	20231201	155800	115350800	40750	40750	40750	40750	0
197	20231201	155700	115350800	40750	40750	40750	40750	0
198	20231201	155600	115350800	40750	40750	40750	40750	0
199	20231201	155500	115350800	40750	40750	40750	40750	0
200	20231201	155400	115350800	40750	40750	40750	40750	0
201	20231201	155300	115350800	40750	40750	40750	40750	0
202	20231201	155200	115350800	40750	40750	40750	40750	0
203	20231201	155100	115350800	40750	40750	40750	40750	0
204	20231201	155000	115350800	40750	40750	40750	40750	0
205	20231201	154900	115350800	40750	40750	40750	40750	0
206	20231201	154800	115350800	40750	40750	40750	40750	0
207	20231201	154700	115350800	40750	40750	40750	40750	0
208	20231201	154600	115350800	40750	40750	40750	40750	0
209	20231201	154500	115350800	40750	40750	40750	40750	0
210	20231201	154400	115350800	40750	40750	40750	40750	0
211	20231201	154300	115350800	40750	40750	40750	40750	0
212	20231201	154200	115350800	40750	40750	40750	40750	30
213	20231201	154100	115350800	40750	40750	40750	40750	0
214	20231201	154000	115350800	40750	40750	40750	40750	0
215	20231201	153900	115350800	40750	40750	40750	40750	0
216	20231201	153800	115350800	40750	40750	40750	40750	0
217	20231201	153700	115350800	40750	40750	40750	40750	0
218	20231201	153600	115350800	40750	40750	40750	40750	0
219	20231201	153500	115350800	40750	40750	40750	40750	0
220	20231201	153400	115350800	40750	40750	40750	40750	0
221	20231201	153300	115350800	40750	40750	40750	40750	0
222	20231201	153200	115350800	40750	40750	40750	40750	0
223	20231201	153100	115350800	40750	40750	40750	40750	0
224	20231201	153000	115350800	40750	40750	40750	40750	30
225	20231201	152900	114128300	40800	40800	40800	40800	0
226	20231201	152800	114128300	40800	40800	40800	40800	0
227	20231201	152700	114128300	40800	40800	40800	40800	0
228	20231201	152600	114128300	40800	40800	40800	40800	0
229	20231201	152500	114128300	40800	40800	40800	40800	0
230	20231201	152400	114128300	40800	40800	40800	40800	0
231	20231201	152300	114128300	40800	40800	40800	40800	0
232	20231201	152200	114128300	40800	40800	40800	40800	0
233	20231201	152100	114128300	40800	40800	40800	40800	0
234	20231201	152000	114128300	40800	40800	40800	40800	0
235	20231201	151900	114128300	40800	40800	40800	40700	16
236	20231201	151800	113475800	40800	40800	40800	40800	0
237	20231201	151700	113475800	40800	40800	40800	40800	3
238	20231201	151600	113353400	40700	40700	40700	40700	40
239	20231201	151500	111725400	40800	40800	40800	40800	0
240	20231201	151400	111725400	40800	40800	40800	40800	0
241	20231201	151300	111725400	40800	40750	40800	40750	12
242	20231201	151200	111236250	40800	40800	40800	40800	0
243	20231201	151100	111236250	40800	40800	40800	40800	0
244	20231201	151000	111236250	40800	40800	40800	40800	0
245	20231201	150900	111236250	40800	40800	40800	40800	1
246	20231201	150800	111195450	40800	40800	40800	40800	0
247	20231201	150700	111195450	40800	40800	40800	40800	0
248	20231201	150600	111195450	40800	40800	40800	40800	1
249	20231201	150500	111154650	40800	40800	40800	40800	0
250	20231201	150400	111154650	40800	40800	40800	40800	2
251	20231201	150300	111073050	40750	40750	40750	40750	0
252	20231201	150200	111073050	40750	40750	40750	40750	0
253	20231201	150100	111073050	40750	40750	40750	40750	0
254	20231201	150000	111073050	40750	40750	40750	40750	0
255	20231201	145900	111073050	40750	40750	40750	40750	0
256	20231201	145800	111073050	40750	40750	40750	40750	0
257	20231201	145700	111073050	40750	40750	40750	40750	0
258	20231201	145600	111073050	40750	40750	40750	40750	0
259	20231201	145500	111073050	40750	40750	40750	40750	0
260	20231201	145400	111073050	40750	40750	40750	40750	0
261	20231201	145300	111073050	40750	40750	40750	40750	0
262	20231201	145200	111073050	40750	40750	40750	40750	0
263	20231201	145100	111073050	40750	40750	40750	40750	0
264	20231201	145000	111073050	40750	40750	40750	40750	0
265	20231201	144900	111073050	40750	40750	40750	40750	0
266	20231201	144800	111073050	40750	40750	40750	40750	0
267	20231201	144700	111073050	40750	40750	40750	40750	0
268	20231201	144600	111073050	40750	40750	40750	40750	0
269	20231201	144500	111073050	40750	40750	40750	40750	0
270	20231201	144400	111073050	40750	40750	40750	40750	0
271	20231201	144300	111073050	40750	40750	40750	40750	0
272	20231201	144200	111073050	40750	40750	40750	40750	0
273	20231201	144100	111073050	40750	40750	40750	40750	0
274	20231201	144000	111073050	40750	40750	40750	40750	1
275	20231201	143900	111032300	40900	40900	40900	40900	0
276	20231201	143800	111032300	40900	40900	40900	40900	0
277	20231201	143700	111032300	40900	40900	40900	40900	0
278	20231201	143600	111032300	40900	40900	40900	40900	0
279	20231201	143500	111032300	40900	40900	40900	40900	0
280	20231201	143400	111032300	40900	40900	40900	40900	0
281	20231201	143300	111032300	40900	40900	40900	40900	0
282	20231201	143200	111032300	40900	40900	40900	40900	0
283	20231201	143100	111032300	40900	40900	40900	40900	0
284	20231201	143000	111032300	40900	40900	40900	40900	0
285	20231201	142900	111032300	40900	40900	40900	40900	0
286	20231201	142800	111032300	40900	40900	40900	40900	0
287	20231201	142700	111032300	40900	40900	40900	40900	0
288	20231201	142600	111032300	40900	40900	40900	40900	0
289	20231201	142500	111032300	40900	40900	40900	40900	0
290	20231201	142400	111032300	40900	40900	40900	40900	1
291	20231201	142300	110991400	40850	40850	40850	40850	0
292	20231201	142200	110991400	40850	40850	40850	40850	1
293	20231201	142100	110950550	40800	40800	40800	40800	120
294	20231201	142000	106054550	40850	40850	40850	40850	0
295	20231201	141900	106054550	40850	40850	40850	40850	0
296	20231201	141800	106054550	40850	40850	40850	40850	0
297	20231201	141700	106054550	40850	40850	40850	40850	0
298	20231201	141600	106054550	40850	40850	40850	40850	6
299	20231201	141500	105809450	40900	40900	40900	40900	0
300	20231201	141400	105809450	40900	40900	40900	40900	0
301	20231201	141300	105809450	40900	40900	40900	40900	0
302	20231201	141200	105809450	40900	40950	40950	40900	95
303	20231201	141100	101923850	40950	40950	40950	40950	0
304	20231201	141000	101923850	40950	40950	40950	40950	2
305	20231201	140900	101841950	40950	40950	40950	40950	2
306	20231201	140800	101760050	40950	40950	40950	40950	0
307	20231201	140700	101760050	40950	40950	40950	40950	7
308	20231201	140600	101473400	40950	40950	40950	40950	0
309	20231201	140500	101473400	40950	40950	40950	40950	0
310	20231201	140400	101473400	40950	40950	40950	40950	6
311	20231201	140300	101227700	40950	40950	40950	40950	0
312	20231201	140200	101227700	40950	40950	40950	40950	3
313	20231201	140100	101104850	40950	40950	40950	40950	0
314	20231201	140000	101104850	40950	40950	40950	40950	0
315	20231201	135900	101104850	40950	40950	40950	40950	0
316	20231201	135800	101104850	40950	40950	40950	40950	0
317	20231201	135700	101104850	40950	40950	40950	40950	0
318	20231201	135600	101104850	40950	40950	40950	40950	12
319	20231201	135500	100613450	40950	40950	40950	40950	2
320	20231201	135400	100531550	40950	40950	40950	40950	5
321	20231201	135300	100326800	40900	40900	40900	40900	0
322	20231201	135200	100326800	40900	40900	40900	40900	0
323	20231201	135100	100326800	40900	40900	40900	40900	0
324	20231201	135000	100326800	40900	40900	40900	40900	0
325	20231201	134900	100326800	40900	40900	40900	40900	0
326	20231201	134800	100326800	40900	40900	40900	40900	0
327	20231201	134700	100326800	40900	40900	40900	40900	12
328	20231201	134600	99836000	40950	40950	40950	40950	4
329	20231201	134500	99672200	40950	40950	40950	40950	0
330	20231201	134400	99672200	40950	40950	40950	40950	1
331	20231201	134300	99631250	40950	40950	40950	40950	0
332	20231201	134200	99631250	40950	40950	40950	40950	0
333	20231201	134100	99631250	40950	40950	40950	40950	7
334	20231201	134000	99344600	40950	40950	40950	40950	0
335	20231201	133900	99344600	40950	40950	40950	40950	0
336	20231201	133800	99344600	40950	40950	40950	40950	0
337	20231201	133700	99344600	40950	40950	40950	40950	0
338	20231201	133600	99344600	40950	40950	40950	40950	4
339	20231201	133500	99180800	40950	40950	40950	40950	0
340	20231201	133400	99180800	40950	40950	40950	40950	0
341	20231201	133300	99180800	40950	40950	40950	40950	0
342	20231201	133200	99180800	40950	40950	40950	40950	0
343	20231201	133100	99180800	40950	40950	40950	40950	0
344	20231201	133000	99180800	40950	40950	40950	40950	0
345	20231201	132900	99180800	40950	40950	40950	40950	0
346	20231201	132800	99180800	40950	40950	40950	40950	0
347	20231201	132700	99180800	40950	40950	40950	40950	0
348	20231201	132600	99180800	40950	40950	40950	40950	0
349	20231201	132500	99180800	40950	40950	40950	40950	8
350	20231201	132400	98853200	40900	40900	40900	40900	0
351	20231201	132300	98853200	40900	40900	40900	40900	72
352	20231201	132200	95908400	40900	40900	40900	40900	0
353	20231201	132100	95908400	40900	40900	40900	40900	1
354	20231201	132000	95867500	40900	40900	40900	40900	17
355	20231201	131900	95172200	40900	40900	40900	40900	1
356	20231201	131800	95131300	40900	40900	40900	40900	1
357	20231201	131700	95090400	40900	40900	40900	40900	83
358	20231201	131600	91695700	40900	40900	40900	40900	44
359	20231201	131500	89896100	40900	40900	40900	40900	101
360	20231201	131400	85765200	40900	40900	40900	40900	44
361	20231201	131300	83965600	40800	40800	40800	40800	0
362	20231201	131200	83965600	40800	40800	40800	40800	0
363	20231201	131100	83965600	40800	40800	40800	40800	0
364	20231201	131000	83965600	40800	40800	40800	40800	0
365	20231201	130900	83965600	40800	40800	40800	40800	0
366	20231201	130800	83965600	40800	40800	40800	40800	0
367	20231201	130700	83965600	40800	40800	40800	40800	0
368	20231201	130600	83965600	40800	40800	40800	40800	0
369	20231201	130500	83965600	40800	40800	40800	40800	0
370	20231201	130400	83965600	40800	40800	40800	40800	0
371	20231201	130300	83965600	40800	40800	40800	40800	0
372	20231201	130200	83965600	40800	40800	40800	40800	0
373	20231201	130100	83965600	40800	40800	40800	40800	79
374	20231201	130000	80742400	40800	40800	40800	40800	0
375	20231201	125900	80742400	40800	40800	40800	40800	0
376	20231201	125800	80742400	40800	40800	40800	40800	0
377	20231201	125700	80742400	40800	40800	40800	40800	1
378	20231201	125600	80701600	40800	40800	40800	40800	1
379	20231201	125500	80660800	40800	40800	40800	40800	0
380	20231201	125400	80660800	40800	40800	40800	40800	0
381	20231201	125300	80660800	40800	40800	40800	40800	0
382	20231201	125200	80660800	40800	40800	40800	40800	0
383	20231201	125100	80660800	40800	40750	40800	40750	7
384	20231201	125000	80375500	40750	40750	40750	40750	9
385	20231201	124900	80008750	40800	40800	40800	40800	0
386	20231201	124800	80008750	40800	40800	40800	40800	1
387	20231201	124700	79967950	40800	40800	40800	40800	0
388	20231201	124600	79967950	40800	40800	40800	40800	0
389	20231201	124500	79967950	40800	40800	40800	40800	0
390	20231201	124400	79967950	40800	40800	40800	40800	0
391	20231201	124300	79967950	40800	40800	40800	40800	0
392	20231201	124200	79967950	40800	40800	40800	40800	0
393	20231201	124100	79967950	40800	40800	40800	40800	0
394	20231201	124000	79967950	40800	40800	40800	40800	0
395	20231201	123900	79967950	40800	40800	40800	40800	0
396	20231201	123800	79967950	40800	40800	40800	40800	0
397	20231201	123700	79967950	40800	40800	40800	40800	0
398	20231201	123600	79967950	40800	40800	40800	40800	0
399	20231201	123500	79967950	40800	40800	40800	40800	0
400	20231201	123400	79967950	40800	40800	40800	40800	1
401	20231201	123300	79927150	40800	40800	40800	40800	0
402	20231201	123200	79927150	40800	40800	40800	40800	0
403	20231201	123100	79927150	40800	40800	40800	40800	0
404	20231201	123000	79927150	40800	40800	40800	40800	0
405	20231201	122900	79927150	40800	40800	40800	40800	1
406	20231201	122800	79886350	40800	40800	40800	40800	0
407	20231201	122700	79886350	40800	40800	40800	40800	2
408	20231201	122600	79804750	40900	40700	40900	40700	9
409	20231201	122500	79437350	40900	40900	40900	40900	0
410	20231201	122400	79437350	40900	40700	40900	40700	8
411	20231201	122300	79110550	40700	40700	40700	40700	0
412	20231201	122200	79110550	40700	40700	40700	40700	0
413	20231201	122100	79110550	40700	40700	40700	40700	54
414	20231201	122000	76912750	40700	40700	40700	40700	52
415	20231201	121900	74796350	40700	40700	40700	40700	0
416	20231201	121800	74796350	40700	40700	40700	40700	0
417	20231201	121700	74796350	40700	40700	40700	40700	6
418	20231201	121600	74552150	40700	40700	40700	40700	5
419	20231201	121500	74348650	40700	40700	40700	40700	11
420	20231201	121400	73900950	40700	40700	40700	40700	0
421	20231201	121300	73900950	40700	40700	40700	40700	0
422	20231201	121200	73900950	40700	40700	40700	40700	1
423	20231201	121100	73860250	40700	40700	40700	40700	0
424	20231201	121000	73860250	40700	40700	40700	40700	1
425	20231201	120900	73819550	40700	40700	40700	40700	1
426	20231201	120800	73778850	40700	40700	40700	40700	0
427	20231201	120700	73778850	40700	40700	40700	40700	5
428	20231201	120600	73575350	40600	40600	40600	40600	0
429	20231201	120500	73575350	40600	40600	40600	40600	0
430	20231201	120400	73575350	40600	40600	40600	40600	0
431	20231201	120300	73575350	40600	40650	40700	40500	564
432	20231201	120200	50684500	40700	40700	40700	40700	0
433	20231201	120100	50684500	40700	40700	40700	40700	0
434	20231201	120000	50684500	40700	40700	40700	40700	1
435	20231201	115900	50643800	40700	40700	40700	40700	5
436	20231201	115800	50440300	40700	40750	40750	40700	163
437	20231201	115700	43804100	40900	40900	40900	40900	0
438	20231201	115600	43804100	40900	40900	40900	40900	0
439	20231201	115500	43804100	40900	40750	40900	40750	74
440	20231201	115400	40787700	40800	40800	40800	40800	0
441	20231201	115300	40787700	40800	40800	40800	40800	0
442	20231201	115200	40787700	40800	40800	40800	40800	0
443	20231201	115100	40787700	40800	40800	40800	40800	25
444	20231201	115000	39767700	40800	40800	40800	40800	0
445	20231201	114900	39767700	40800	40800	40800	40800	0
446	20231201	114800	39767700	40800	40800	40800	40800	0
447	20231201	114700	39767700	40800	40800	40800	40800	2
448	20231201	114600	39686100	40800	40800	40800	40800	0
449	20231201	114500	39686100	40800	40800	40800	40800	1
450	20231201	114400	39645300	40800	40800	40800	40800	0
451	20231201	114300	39645300	40800	40800	40800	40800	10
452	20231201	114200	39237300	40800	40800	40800	40800	0
453	20231201	114100	39237300	40800	40800	40800	40800	0
454	20231201	114000	39237300	40800	40800	40800	40800	0
455	20231201	113900	39237300	40800	40800	40800	40800	0
456	20231201	113800	39237300	40800	40800	40800	40800	0
457	20231201	113700	39237300	40800	40800	40800	40800	0
458	20231201	113600	39237300	40800	40800	40800	40800	0
459	20231201	113500	39237300	40800	40800	40800	40800	0
460	20231201	113400	39237300	40800	40800	40800	40800	0
461	20231201	113300	39237300	40800	40800	40800	40800	0
462	20231201	113200	39237300	40800	40800	40800	40800	0
463	20231201	113100	39237300	40800	40800	40800	40800	0
464	20231201	113000	39237300	40800	40800	40800	40800	0
465	20231201	112900	39237300	40800	40800	40800	40800	0
466	20231201	112800	39237300	40800	40800	40800	40800	0
467	20231201	112700	39237300	40800	40800	40800	40800	0
468	20231201	112600	39237300	40800	40800	40800	40800	22
469	20231201	112500	38339700	40800	40800	40800	40800	0
470	20231201	112400	38339700	40800	40800	40800	40800	1
471	20231201	112300	38298900	40800	40800	40800	40800	0
472	20231201	112200	38298900	40800	40800	40800	40800	1
473	20231201	112100	38258100	40800	40800	40800	40800	8
474	20231201	112000	37931700	40800	40800	40800	40800	0
475	20231201	111900	37931700	40800	40800	40800	40800	0
476	20231201	111800	37931700	40800	40800	40800	40800	0
477	20231201	111700	37931700	40800	40800	40800	40800	94
478	20231201	111600	34096500	40850	40850	40850	40850	0
479	20231201	111500	34096500	40850	40850	40850	40850	0
480	20231201	111400	34096500	40850	40850	40850	40850	0
481	20231201	111300	34096500	40850	40850	40850	40850	0
482	20231201	111200	34096500	40850	40850	40850	40850	0
483	20231201	111100	34096500	40850	40850	40850	40850	0
484	20231201	111000	34096500	40850	40850	40850	40850	0
485	20231201	110900	34096500	40850	40850	40850	40850	0
486	20231201	110800	34096500	40850	40850	40850	40850	0
487	20231201	110700	34096500	40850	40850	40850	40850	24
488	20231201	110600	33116100	40950	40950	40950	40950	0
489	20231201	110500	33116100	40950	40950	40950	40950	0
490	20231201	110400	33116100	40950	40950	40950	40950	0
491	20231201	110300	33116100	40950	40950	40950	40950	1
492	20231201	110200	33075150	40950	40900	40950	40850	34
493	20231201	110100	31683650	40900	40900	40900	40900	0
494	20231201	110000	31683650	40900	41000	41000	40900	7
495	20231201	105900	31397050	41000	41000	41000	41000	0
496	20231201	105800	31397050	41000	41000	41000	41000	10
497	20231201	105700	30987050	41000	41000	41000	41000	2
498	20231201	105600	30905050	41000	41000	41000	41000	0
499	20231201	105500	30905050	41000	41000	41000	41000	0
500	20231201	105400	30905050	41000	41000	41000	41000	0
501	20231201	105300	30905050	41000	41000	41000	41000	0
502	20231201	105200	30905050	41000	41000	41000	41000	0
503	20231201	105100	30905050	41000	41000	41000	41000	0
504	20231201	105000	30905050	41000	41000	41000	41000	54
505	20231201	104900	28691050	41000	41000	41000	41000	0
506	20231201	104800	28691050	41000	41000	41000	41000	0
507	20231201	104700	28691050	41000	41000	41000	41000	0
508	20231201	104600	28691050	41000	41000	41000	41000	0
509	20231201	104500	28691050	41000	41000	41000	41000	0
510	20231201	104400	28691050	41000	41000	41000	41000	0
511	20231201	104300	28691050	41000	41000	41000	41000	0
512	20231201	104200	28691050	41000	41000	41000	41000	0
513	20231201	104100	28691050	41000	41000	41000	41000	0
514	20231201	104000	28691050	41000	41000	41000	41000	1
515	20231201	103900	28650050	40950	40950	40950	40950	1
516	20231201	103800	28609100	40950	40950	40950	40950	0
517	20231201	103700	28609100	40950	40950	40950	40950	1
518	20231201	103600	28568150	40950	40950	40950	40950	12
519	20231201	103500	28076750	40950	40950	40950	40950	0
520	20231201	103400	28076750	40950	40950	40950	40950	0
521	20231201	103300	28076750	40950	40950	40950	40950	0
522	20231201	103200	28076750	40950	40950	40950	40950	0
523	20231201	103100	28076750	40950	40950	40950	40950	0
524	20231201	103000	28076750	40950	40950	40950	40950	0
525	20231201	102900	28076750	40950	40950	40950	40950	0
526	20231201	102800	28076750	40950	40950	40950	40950	11
527	20231201	102700	27626300	41000	41000	41000	41000	0
528	20231201	102600	27626300	41000	41000	41000	41000	0
529	20231201	102500	27626300	41000	41000	41000	41000	0
530	20231201	102400	27626300	41000	41000	41000	41000	1
531	20231201	102300	27585300	40950	40950	40950	40950	0
532	20231201	102200	27585300	40950	40950	40950	40950	0
533	20231201	102100	27585300	40950	40950	40950	40950	2
534	20231201	102000	27503400	40950	40950	40950	40950	0
535	20231201	101900	27503400	40950	40950	40950	40950	10
536	20231201	101800	27093900	41000	41000	41000	41000	0
537	20231201	101700	27093900	41000	41000	41000	41000	0
538	20231201	101600	27093900	41000	41000	41000	41000	30
539	20231201	101500	25863900	41050	41050	41050	41050	0
540	20231201	101400	25863900	41050	41050	41050	41050	0
541	20231201	101300	25863900	41050	41050	41050	41050	7
542	20231201	101200	25576550	41100	41100	41100	41100	0
543	20231201	101100	25576550	41100	41100	41100	41100	1
544	20231201	101000	25535450	41100	41150	41150	41100	13
545	20231201	100900	25001100	41150	41150	41150	41150	0
546	20231201	100800	25001100	41150	41150	41150	41150	0
547	20231201	100700	25001100	41150	41150	41150	41150	8
548	20231201	100600	24671900	41150	41150	41150	41150	10
549	20231201	100500	24260400	41150	41150	41150	41150	0
550	20231201	100400	24260400	41150	41150	41150	41150	0
551	20231201	100300	24260400	41150	41150	41150	41150	0
552	20231201	100200	24260400	41150	41150	41150	41150	0
553	20231201	100100	24260400	41150	41150	41150	41150	10
554	20231201	100000	23848900	41150	41150	41150	41150	0
555	20231201	095900	23848900	41150	41150	41150	41150	4
556	20231201	095800	23684300	41150	41150	41150	41150	0
557	20231201	095700	23684300	41150	41050	41150	40950	21
558	20231201	095600	22822800	41150	41150	41150	41150	0
559	20231201	095500	22822800	41150	41150	41150	41150	2
560	20231201	095400	22740500	41150	41150	41150	41150	2
561	20231201	095300	22658200	41150	41150	41150	41150	6
562	20231201	095200	22411300	41050	41050	41050	41050	0
563	20231201	095100	22411300	41050	41050	41050	41050	0
564	20231201	095000	22411300	41050	41050	41050	41050	0
565	20231201	094900	22411300	41050	41050	41050	41050	0
566	20231201	094800	22411300	41050	41100	41100	41050	75
567	20231201	094700	19331350	41050	41100	41100	41050	20
568	20231201	094600	18509400	41100	41100	41100	41100	0
569	20231201	094500	18509400	41100	41100	41100	41100	6
570	20231201	094400	18262800	41250	41250	41250	41250	0
571	20231201	094300	18262800	41250	41250	41250	41250	0
572	20231201	094200	18262800	41250	41250	41250	41100	11
573	20231201	094100	17809950	41250	41250	41250	41250	5
574	20231201	094000	17603700	41250	41250	41250	41250	0
575	20231201	093900	17603700	41250	41250	41250	41250	0
576	20231201	093800	17603700	41250	41250	41250	41250	0
577	20231201	093700	17603700	41250	41250	41250	41250	27
578	20231201	093600	16489950	41250	41100	41250	41100	167
579	20231201	093500	9623200	41000	40950	41000	40950	24
580	20231201	093400	8639900	40950	40950	40950	40950	0
581	20231201	093300	8639900	40950	40950	40950	40950	1
582	20231201	093200	8598950	40950	40800	40950	40800	50
583	20231201	093100	6557000	40800	40800	40800	40800	0
584	20231201	093000	6557000	40800	40800	40800	40800	0
585	20231201	092900	6557000	40800	40800	40800	40800	0
586	20231201	092800	6557000	40800	40800	40800	40800	65
587	20231201	092700	3905000	40800	40800	40800	40800	14
588	20231201	092600	3333800	40850	40850	40850	40850	0
589	20231201	092500	3333800	40850	40850	40850	40850	0
590	20231201	092400	3333800	40850	40850	40850	40850	12
591	20231201	092300	2843600	40850	40850	40850	40850	0
592	20231201	092200	2843600	40850	40850	40850	40850	0
593	20231201	092100	2843600	40850	40850	40850	40850	0
594	20231201	092000	2843600	40850	40900	40900	40850	3
595	20231201	091900	2721000	40850	40850	40850	40850	0
596	20231201	091800	2721000	40850	40850	40850	40850	0
597	20231201	091700	2721000	40850	40850	40850	40850	0
598	20231201	091600	2721000	40850	40850	40850	40850	0
599	20231201	091500	2721000	40850	40900	40900	40850	10
600	20231201	091400	2312100	40950	40950	40950	40950	0
601	20231201	091300	2312100	40950	40950	40950	40950	0
602	20231201	091200	2312100	40950	40950	40950	40950	0
603	20231201	091100	2312100	40950	40950	40950	40950	0
604	20231201	091000	2312100	40950	40950	40950	40950	0
605	20231201	090900	2312100	40950	40950	40950	40950	0
606	20231201	090800	2312100	40950	40950	40950	40950	1
607	20231201	090700	2271150	40700	40700	40700	40700	0
608	20231201	090600	2271150	40700	40700	40700	40700	0
609	20231201	090500	2271150	40700	40700	40700	40700	0
610	20231201	090400	2271150	40700	40700	40700	40700	0
611	20231201	090300	2271150	40700	40700	40700	40700	0
612	20231201	090200	2271150	40700	40700	40700	40700	0
613	20231201	090100	2271150	40700	40700	40700	40700	0
614	20231201	090000	2271150	40700	41350	41350	40700	55