KissMeData/031440/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	191200	336070500	41500	41500	41500	41500	157
3	20231206	191100	336070500	41500	41500	41500	41500	0
4	20231206	191000	336070500	41500	41500	41500	41500	0
5	20231206	190900	336070500	41500	41500	41500	41500	0
6	20231206	190800	336070500	41500	41500	41500	41500	0
7	20231206	190700	336070500	41500	41500	41500	41500	0
8	20231206	190600	336070500	41500	41500	41500	41500	0
9	20231206	190500	336070500	41500	41500	41500	41500	0
10	20231206	190400	336070500	41500	41500	41500	41500	0
11	20231206	190300	336070500	41500	41500	41500	41500	0
12	20231206	190200	336070500	41500	41500	41500	41500	0
13	20231206	190100	336070500	41500	41500	41500	41500	0
14	20231206	190000	336070500	41500	41500	41500	41500	0
15	20231206	185900	336070500	41500	41500	41500	41500	0
16	20231206	185800	336070500	41500	41500	41500	41500	0
17	20231206	185700	336070500	41500	41500	41500	41500	0
18	20231206	185600	336070500	41500	41500	41500	41500	0
19	20231206	185500	336070500	41500	41500	41500	41500	0
20	20231206	185400	336070500	41500	41500	41500	41500	0
21	20231206	185300	336070500	41500	41500	41500	41500	0
22	20231206	185200	336070500	41500	41500	41500	41500	0
23	20231206	185100	336070500	41500	41500	41500	41500	0
24	20231206	185000	336070500	41500	41500	41500	41500	0
25	20231206	184900	336070500	41500	41500	41500	41500	0
26	20231206	184800	336070500	41500	41500	41500	41500	0
27	20231206	184700	336070500	41500	41500	41500	41500	0
28	20231206	184600	336070500	41500	41500	41500	41500	0
29	20231206	184500	336070500	41500	41500	41500	41500	0
30	20231206	184400	336070500	41500	41500	41500	41500	0
31	20231206	184300	336070500	41500	41500	41500	41500	0
32	20231206	184200	336070500	41500	41500	41500	41500	157
33	20231206	184100	336070500	41500	41500	41500	41500	0
34	20231206	184000	336070500	41500	41500	41500	41500	0
35	20231206	183900	336070500	41500	41500	41500	41500	0
36	20231206	183800	336070500	41500	41500	41500	41500	0
37	20231206	183700	336070500	41500	41500	41500	41500	0
38	20231206	183600	336070500	41500	41500	41500	41500	0
39	20231206	183500	336070500	41500	41500	41500	41500	0
40	20231206	183400	336070500	41500	41500	41500	41500	0
41	20231206	183300	336070500	41500	41500	41500	41500	0
42	20231206	183200	336070500	41500	41500	41500	41500	0
43	20231206	183100	336070500	41500	41500	41500	41500	0
44	20231206	183000	336070500	41500	41500	41500	41500	0
45	20231206	182900	336070500	41500	41500	41500	41500	0
46	20231206	182800	336070500	41500	41500	41500	41500	0
47	20231206	182700	336070500	41500	41500	41500	41500	0
48	20231206	182600	336070500	41500	41500	41500	41500	0
49	20231206	182500	336070500	41500	41500	41500	41500	0
50	20231206	182400	336070500	41500	41500	41500	41500	0
51	20231206	182300	336070500	41500	41500	41500	41500	0
52	20231206	182200	336070500	41500	41500	41500	41500	0
53	20231206	182100	336070500	41500	41500	41500	41500	0
54	20231206	182000	336070500	41500	41500	41500	41500	0
55	20231206	181900	336070500	41500	41500	41500	41500	0
56	20231206	181800	336070500	41500	41500	41500	41500	0
57	20231206	181700	336070500	41500	41500	41500	41500	0
58	20231206	181600	336070500	41500	41500	41500	41500	0
59	20231206	181500	336070500	41500	41500	41500	41500	0
60	20231206	181400	336070500	41500	41500	41500	41500	0
61	20231206	181300	336070500	41500	41500	41500	41500	0
62	20231206	181200	336070500	41500	41500	41500	41500	157
63	20231206	181100	336070500	41500	41500	41500	41500	0
64	20231206	181000	336070500	41500	41500	41500	41500	0
65	20231206	180900	336070500	41500	41500	41500	41500	0
66	20231206	180800	336070500	41500	41500	41500	41500	0
67	20231206	180700	336070500	41500	41500	41500	41500	0
68	20231206	180600	336070500	41500	41500	41500	41500	0
69	20231206	180500	336070500	41500	41500	41500	41500	0
70	20231206	180400	336070500	41500	41500	41500	41500	0
71	20231206	180300	336070500	41500	41500	41500	41500	0
72	20231206	180200	336070500	41500	41500	41500	41500	0
73	20231206	180100	336070500	41500	41500	41500	41500	0
74	20231206	180000	336070500	41500	41500	41500	41500	0
75	20231206	175900	336070500	41500	41500	41500	41500	0
76	20231206	175800	336070500	41500	41500	41500	41500	0
77	20231206	175700	336070500	41500	41500	41500	41500	0
78	20231206	175600	336070500	41500	41500	41500	41500	0
79	20231206	175500	336070500	41500	41500	41500	41500	0
80	20231206	175400	336070500	41500	41500	41500	41500	0
81	20231206	175300	336070500	41500	41500	41500	41500	0
82	20231206	175200	336070500	41500	41500	41500	41500	0
83	20231206	175100	336070500	41500	41500	41500	41500	0
84	20231206	175000	336070500	41500	41500	41500	41500	0
85	20231206	174900	336070500	41500	41500	41500	41500	0
86	20231206	174800	336070500	41500	41500	41500	41500	0
87	20231206	174700	336070500	41500	41500	41500	41500	0
88	20231206	174600	336070500	41500	41500	41500	41500	0
89	20231206	174500	336070500	41500	41500	41500	41500	0
90	20231206	174400	336070500	41500	41500	41500	41500	0
91	20231206	174300	336070500	41500	41500	41500	41500	0
92	20231206	174200	336070500	41500	41500	41500	41500	157
93	20231206	174100	336070500	41500	41500	41500	41500	0
94	20231206	174000	336070500	41500	41500	41500	41500	0
95	20231206	173900	336070500	41500	41500	41500	41500	0
96	20231206	173800	336070500	41500	41500	41500	41500	0
97	20231206	173700	336070500	41500	41500	41500	41500	0
98	20231206	173600	336070500	41500	41500	41500	41500	0
99	20231206	173500	336070500	41500	41500	41500	41500	0
100	20231206	173400	336070500	41500	41500	41500	41500	0
101	20231206	173300	336070500	41500	41500	41500	41500	0
102	20231206	173200	336070500	41500	41500	41500	41500	0
103	20231206	173100	336070500	41500	41500	41500	41500	0
104	20231206	173000	336070500	41500	41500	41500	41500	0
105	20231206	172900	336070500	41500	41500	41500	41500	0
106	20231206	172800	336070500	41500	41500	41500	41500	0
107	20231206	172700	336070500	41500	41500	41500	41500	0
108	20231206	172600	336070500	41500	41500	41500	41500	0
109	20231206	172500	336070500	41500	41500	41500	41500	0
110	20231206	172400	336070500	41500	41500	41500	41500	0
111	20231206	172300	336070500	41500	41500	41500	41500	0
112	20231206	172200	336070500	41500	41500	41500	41500	0
113	20231206	172100	336070500	41500	41500	41500	41500	0
114	20231206	172000	336070500	41500	41500	41500	41500	0
115	20231206	171900	336070500	41500	41500	41500	41500	0
116	20231206	171800	336070500	41500	41500	41500	41500	0
117	20231206	171700	336070500	41500	41500	41500	41500	0
118	20231206	171600	336070500	41500	41500	41500	41500	0
119	20231206	171500	336070500	41500	41500	41500	41500	0
120	20231206	171400	336070500	41500	41500	41500	41500	0
121	20231206	171300	336070500	41500	41500	41500	41500	0
122	20231206	171200	336070500	41500	41500	41500	41500	157
123	20231206	171100	336070500	41500	41500	41500	41500	0
124	20231206	171000	336070500	41500	41500	41500	41500	0
125	20231206	170900	336070500	41500	41500	41500	41500	0
126	20231206	170800	336070500	41500	41500	41500	41500	0
127	20231206	170700	336070500	41500	41500	41500	41500	0
128	20231206	170600	336070500	41500	41500	41500	41500	0
129	20231206	170500	336070500	41500	41500	41500	41500	0
130	20231206	170400	336070500	41500	41500	41500	41500	0
131	20231206	170300	336070500	41500	41500	41500	41500	0
132	20231206	170200	336070500	41500	41500	41500	41500	0
133	20231206	170100	336070500	41500	41500	41500	41500	0
134	20231206	170000	336070500	41500	41500	41500	41500	0
135	20231206	165900	336070500	41500	41500	41500	41500	0
136	20231206	165800	336070500	41500	41500	41500	41500	0
137	20231206	165700	336070500	41500	41500	41500	41500	0
138	20231206	165600	336070500	41500	41500	41500	41500	0
139	20231206	165500	336070500	41500	41500	41500	41500	0
140	20231206	165400	336070500	41500	41500	41500	41500	0
141	20231206	165300	336070500	41500	41500	41500	41500	0
142	20231206	165200	336070500	41500	41500	41500	41500	0
143	20231206	165100	336070500	41500	41500	41500	41500	0
144	20231206	165000	336070500	41500	41500	41500	41500	0
145	20231206	164900	336070500	41500	41500	41500	41500	0
146	20231206	164800	336070500	41500	41500	41500	41500	0
147	20231206	164700	336070500	41500	41500	41500	41500	0
148	20231206	164600	336070500	41500	41500	41500	41500	0
149	20231206	164500	336070500	41500	41500	41500	41500	0
150	20231206	164400	336070500	41500	41500	41500	41500	0
151	20231206	164300	336070500	41500	41500	41500	41500	0
152	20231206	164200	336070500	41500	41500	41500	41500	157
153	20231206	164100	336070500	41500	41500	41500	41500	0
154	20231206	164000	336070500	41500	41500	41500	41500	0
155	20231206	163900	336070500	41500	41500	41500	41500	0
156	20231206	163800	336070500	41500	41500	41500	41500	0
157	20231206	163700	336070500	41500	41500	41500	41500	0
158	20231206	163600	336070500	41500	41500	41500	41500	0
159	20231206	163500	336070500	41500	41500	41500	41500	0
160	20231206	163400	336070500	41500	41500	41500	41500	0
161	20231206	163300	336070500	41500	41500	41500	41500	0
162	20231206	163200	336070500	41500	41500	41500	41500	0
163	20231206	163100	336070500	41500	41500	41500	41500	0
164	20231206	163000	336070500	41500	41500	41500	41500	0
165	20231206	162900	336070500	41500	41500	41500	41500	0
166	20231206	162800	336070500	41500	41500	41500	41500	0
167	20231206	162700	336070500	41500	41500	41500	41500	0
168	20231206	162600	336070500	41500	41500	41500	41500	0
169	20231206	162500	336070500	41500	41500	41500	41500	0
170	20231206	162400	336070500	41500	41500	41500	41500	0
171	20231206	162300	336070500	41500	41500	41500	41500	0
172	20231206	162200	336070500	41500	41500	41500	41500	0
173	20231206	162100	336070500	41500	41500	41500	41500	0
174	20231206	162000	336070500	41500	41500	41500	41500	0
175	20231206	161900	336070500	41500	41500	41500	41500	0
176	20231206	161800	336070500	41500	41500	41500	41500	0
177	20231206	161700	336070500	41500	41500	41500	41500	0
178	20231206	161600	336070500	41500	41500	41500	41500	0
179	20231206	161500	336070500	41500	41500	41500	41500	0
180	20231206	161400	336070500	41500	41500	41500	41500	0
181	20231206	161300	336070500	41500	41500	41500	41500	0
182	20231206	161200	336070500	41500	41500	41500	41500	157
183	20231206	161100	336070500	41500	41500	41500	41500	0
184	20231206	161000	336070500	41500	41500	41500	41500	0
185	20231206	160900	336070500	41500	41500	41500	41500	0
186	20231206	160800	336070500	41500	41500	41500	41500	0
187	20231206	160700	336070500	41500	41500	41500	41500	0
188	20231206	160600	336070500	41500	41500	41500	41500	0
189	20231206	160500	336070500	41500	41500	41500	41500	0
190	20231206	160400	336070500	41500	41500	41500	41500	0
191	20231206	160300	336070500	41500	41500	41500	41500	0
192	20231206	160200	336070500	41500	41500	41500	41500	0
193	20231206	160100	336070500	41500	41500	41500	41500	0
194	20231206	160000	336070500	41500	41500	41500	41500	0
195	20231206	155900	336070500	41500	41500	41500	41500	0
196	20231206	155800	336070500	41500	41500	41500	41500	0
197	20231206	155700	336070500	41500	41500	41500	41500	0
198	20231206	155600	336070500	41500	41500	41500	41500	0
199	20231206	155500	336070500	41500	41500	41500	41500	0
200	20231206	155400	336070500	41500	41500	41500	41500	0
201	20231206	155300	336070500	41500	41500	41500	41500	0
202	20231206	155200	336070500	41500	41500	41500	41500	0
203	20231206	155100	336070500	41500	41500	41500	41500	0
204	20231206	155000	336070500	41500	41500	41500	41500	0
205	20231206	154900	336070500	41500	41500	41500	41500	0
206	20231206	154800	336070500	41500	41500	41500	41500	0
207	20231206	154700	336070500	41500	41500	41500	41500	0
208	20231206	154600	336070500	41500	41500	41500	41500	0
209	20231206	154500	336070500	41500	41500	41500	41500	0
210	20231206	154400	336070500	41500	41500	41500	41500	0
211	20231206	154300	336070500	41500	41500	41500	41500	0
212	20231206	154200	336070500	41500	41500	41500	41500	157
213	20231206	154100	336070500	41500	41500	41500	41500	0
214	20231206	154000	336070500	41500	41500	41500	41500	0
215	20231206	153900	336070500	41500	41500	41500	41500	0
216	20231206	153800	336070500	41500	41500	41500	41500	0
217	20231206	153700	336070500	41500	41500	41500	41500	0
218	20231206	153600	336070500	41500	41500	41500	41500	0
219	20231206	153500	336070500	41500	41500	41500	41500	0
220	20231206	153400	336070500	41500	41500	41500	41500	0
221	20231206	153300	336070500	41500	41500	41500	41500	0
222	20231206	153200	336070500	41500	41500	41500	41500	0
223	20231206	153100	336070500	41500	41500	41500	41500	0
224	20231206	153000	336070500	41500	41500	41500	41500	157
225	20231206	152900	329555000	41500	41500	41500	41500	0
226	20231206	152800	329555000	41500	41500	41500	41500	0
227	20231206	152700	329555000	41500	41500	41500	41500	0
228	20231206	152600	329555000	41500	41500	41500	41500	0
229	20231206	152500	329555000	41500	41500	41500	41500	0
230	20231206	152400	329555000	41500	41500	41500	41500	0
231	20231206	152300	329555000	41500	41500	41500	41500	0
232	20231206	152200	329555000	41500	41500	41500	41500	0
233	20231206	152100	329555000	41500	41500	41500	41500	0
234	20231206	152000	329555000	41500	41500	41500	41500	0
235	20231206	151900	329555000	41500	41600	41600	41500	80
236	20231206	151800	326227700	41750	41750	41750	41750	0
237	20231206	151700	326227700	41750	41650	41750	41650	39
238	20231206	151600	324599650	41600	41750	41750	41600	19
239	20231206	151500	323806850	41650	41600	41650	41600	43
240	20231206	151400	322017750	41600	41600	41600	41600	1
241	20231206	151300	321976150	41650	41650	41750	41650	42
242	20231206	151200	320224400	41650	41650	41650	41650	0
243	20231206	151100	320224400	41650	41700	41700	41650	27
244	20231206	151000	319098800	41650	41750	41750	41650	3
245	20231206	150900	318973750	41750	41650	41750	41600	65
246	20231206	150800	316267150	41650	41650	41650	41650	0
247	20231206	150700	316267150	41650	41700	41700	41650	15
248	20231206	150600	315642300	41700	41700	41750	41700	55
249	20231206	150500	313347750	41650	41650	41650	41650	0
250	20231206	150400	313347750	41650	41650	41650	41650	2
251	20231206	150300	313264450	41700	41700	41700	41700	0
252	20231206	150200	313264450	41700	41750	41750	41700	37
253	20231206	150100	311720550	41600	41750	41750	41600	8
254	20231206	150000	311387600	41600	41600	41600	41600	1
255	20231206	145900	311346000	41600	41750	41750	41600	19
256	20231206	145800	310552950	41700	41700	41700	41700	13
257	20231206	145700	310010850	41650	41650	41650	41650	31
258	20231206	145600	308719700	41650	41650	41650	41650	1
259	20231206	145500	308678050	41700	41750	41750	41700	34
260	20231206	145400	307259400	41650	41650	41650	41650	2
261	20231206	145300	307176100	41700	41700	41700	41700	21
262	20231206	145200	306300400	41700	41700	41700	41700	0
263	20231206	145100	306300400	41700	41750	41750	41650	39
264	20231206	145000	304673200	41700	41700	41700	41700	0
265	20231206	144900	304673200	41700	41700	41700	41700	3
266	20231206	144800	304548100	41750	41700	41750	41700	40
267	20231206	144700	302878200	41750	41700	41750	41700	19
268	20231206	144600	302085050	41750	41700	41750	41700	10
269	20231206	144500	301667750	41750	41700	41750	41700	119
270	20231206	144400	296699600	41750	41700	41800	41700	61
271	20231206	144300	294151800	41700	41700	41700	41700	1
272	20231206	144200	294110100	41700	41700	41700	41700	1
273	20231206	144100	294068400	41700	41700	41700	41700	1
274	20231206	144000	294026700	41800	41800	41800	41800	16
275	20231206	143900	293357900	41700	41650	41700	41650	23
276	20231206	143800	292398850	41750	41750	41750	41750	1
277	20231206	143700	292357100	41750	41750	41800	41750	29
278	20231206	143600	291145500	41750	41700	41750	41700	28
279	20231206	143500	289977550	41700	41700	41700	41700	16
280	20231206	143400	289310350	41700	41700	41700	41700	1
281	20231206	143300	289268650	41750	41750	41750	41750	20
282	20231206	143200	288433650	41650	41650	41650	41650	0
283	20231206	143100	288433650	41650	41700	41700	41650	21
284	20231206	143000	287558000	41700	41700	41700	41700	18
285	20231206	142900	286807400	41700	41700	41700	41700	19
286	20231206	142800	286015100	41650	41650	41650	41650	1
287	20231206	142700	285973450	41700	41700	41700	41700	0
288	20231206	142600	285973450	41700	41700	41750	41700	53
289	20231206	142500	283761450	41750	41700	41750	41700	24
290	20231206	142400	282759750	41700	41700	41700	41700	0
291	20231206	142300	282759750	41700	41750	41750	41700	18
292	20231206	142200	282008300	41750	41750	41750	41750	15
293	20231206	142100	281382050	41650	41650	41650	41650	1
294	20231206	142000	281340400	41750	41750	41750	41750	0
295	20231206	141900	281340400	41750	41750	41800	41750	28
296	20231206	141800	280170550	41750	41750	41750	41750	8
297	20231206	141700	279836550	41650	41750	41750	41650	26
298	20231206	141600	278752800	41750	41750	41750	41750	9
299	20231206	141500	278377050	41750	41750	41750	41750	20
300	20231206	141400	277542050	41750	41750	41750	41750	3
301	20231206	141300	277416800	41700	41750	41800	41700	25
302	20231206	141200	276372950	41750	41750	41750	41750	17
303	20231206	141100	275663200	41800	41700	41800	41700	17
304	20231206	141000	274952700	41700	41700	41700	41700	0
305	20231206	140900	274952700	41700	41700	41700	41700	0
306	20231206	140800	274952700	41700	41750	41750	41700	39
307	20231206	140700	273324500	41750	41750	41750	41750	15
308	20231206	140600	272698250	41700	41700	41700	41700	2
309	20231206	140500	272614850	41750	41750	41750	41750	17
310	20231206	140400	271905100	41750	41750	41750	41750	22
311	20231206	140300	270986600	41750	41750	41750	41700	22
312	20231206	140200	270068150	41750	41750	41750	41750	0
313	20231206	140100	270068150	41750	41700	41750	41700	24
314	20231206	140000	269066500	41800	41800	41800	41800	17
315	20231206	135900	268355900	41700	41700	41700	41700	0
316	20231206	135800	268355900	41700	41700	41700	41700	23
317	20231206	135700	267396800	41750	41750	41750	41750	0
318	20231206	135600	267396800	41750	41650	41750	41650	32
319	20231206	135500	266062100	41700	41700	41700	41700	21
320	20231206	135400	265186400	41600	41600	41600	41600	0
321	20231206	135300	265186400	41600	41600	41600	41600	1
322	20231206	135200	265144800	41800	41650	41800	41650	70
323	20231206	135100	262226150	41700	41700	41700	41700	21
324	20231206	135000	261350450	41750	41750	41750	41750	17
325	20231206	134900	260640700	41750	41750	41750	41750	20
326	20231206	134800	259805700	41650	41650	41650	41650	9
327	20231206	134700	259430850	41700	41750	41750	41700	47
328	20231206	134600	257470100	41750	41750	41750	41750	22
329	20231206	134500	256551600	41700	41800	41800	41700	15
330	20231206	134400	255924700	41800	41800	41800	41800	0
331	20231206	134300	255924700	41800	41800	41800	41750	19
332	20231206	134200	255130550	41800	41800	41800	41800	18
333	20231206	134100	254378150	41750	41800	41800	41750	37
334	20231206	134000	252832350	41750	41800	41800	41750	2
335	20231206	133900	252748800	41850	41850	41850	41850	17
336	20231206	133800	252037350	41800	41800	41850	41800	31
337	20231206	133700	250740800	41850	41850	41850	41850	21
338	20231206	133600	249861950	41750	41750	41750	41750	0
339	20231206	133500	249861950	41750	41750	41750	41750	1
340	20231206	133400	249820200	41850	41850	41850	41800	36
341	20231206	133300	248314250	41800	41800	41800	41800	1
342	20231206	133200	248272450	41800	41750	41800	41750	8
343	20231206	133100	247938300	41850	41850	41850	41850	18
344	20231206	133000	247185000	41750	41750	41750	41750	1
345	20231206	132900	247143250	41800	41800	41800	41800	17
346	20231206	132800	246432650	41750	41800	41800	41750	24
347	20231206	132700	245429550	41750	41750	41850	41750	25
348	20231206	132600	244384000	41750	41750	41750	41750	0
349	20231206	132500	244384000	41750	41800	41800	41750	18
350	20231206	132400	243631650	41750	41800	41800	41750	27
351	20231206	132300	242503100	41850	41800	41850	41800	42
352	20231206	132200	240745550	41800	41800	41800	41800	0
353	20231206	132100	240745550	41800	41800	41800	41800	0
354	20231206	132000	240745550	41800	41850	41850	41800	44
355	20231206	131900	238905400	41800	41800	41800	41800	0
356	20231206	131800	238905400	41800	41750	41800	41750	19
357	20231206	131700	238111300	41750	41750	41750	41750	6
358	20231206	131600	237860800	41800	41800	41800	41800	23
359	20231206	131500	236899400	41800	41800	41800	41800	1
360	20231206	131400	236857600	41850	41850	41850	41850	38
361	20231206	131300	235267300	41800	41800	41800	41800	3
362	20231206	131200	235141900	41850	41850	41850	41850	17
363	20231206	131100	234430450	41800	41800	41800	41800	17
364	20231206	131000	233719850	41750	41800	41800	41750	24
365	20231206	130900	232716750	41750	41850	41850	41750	24
366	20231206	130800	231713150	41800	41800	41850	41800	27
367	20231206	130700	230583550	41800	41800	41800	41800	9
368	20231206	130600	230207350	41800	41800	41800	41800	4
369	20231206	130500	230040150	41800	41750	41800	41700	36
370	20231206	130400	228536300	41700	41700	41700	41700	0
371	20231206	130300	228536300	41700	41700	41700	41700	0
372	20231206	130200	228536300	41700	41700	41700	41700	2
373	20231206	130100	228452900	41750	41750	41750	41750	42
374	20231206	130000	226699400	41800	41850	41850	41800	48
375	20231206	125900	224690700	41800	41800	41800	41800	0
376	20231206	125800	224690700	41800	41850	41850	41800	23
377	20231206	125700	223728200	41800	41800	41800	41800	1
378	20231206	125600	223686400	41850	41850	41850	41850	38
379	20231206	125500	222096100	41800	41800	41800	41800	2
380	20231206	125400	222012500	41850	41850	41850	41850	16
381	20231206	125300	221342900	41850	41850	41850	41850	17
382	20231206	125200	220631450	41800	41800	41800	41800	9
383	20231206	125100	220255250	41750	41750	41750	41750	0
384	20231206	125000	220255250	41750	41700	41750	41700	5
385	20231206	124900	220046600	41750	41750	41750	41750	17
386	20231206	124800	219336850	41700	41700	41700	41700	0
387	20231206	124700	219336850	41700	41750	41750	41700	40
388	20231206	124600	217666900	41700	41700	41700	41700	6
389	20231206	124500	217416700	41750	41700	41750	41700	18
390	20231206	124400	216665250	41700	41700	41700	41700	0
391	20231206	124300	216665250	41700	41750	41750	41700	50
392	20231206	124200	214578450	41700	41700	41700	41700	1
393	20231206	124100	214536750	41750	41750	41750	41700	13
394	20231206	124000	213994150	41750	41700	41750	41700	5
395	20231206	123900	213785500	41750	41750	41750	41750	19
396	20231206	123800	212992250	41700	41750	41750	41700	46
397	20231206	123700	211072150	41750	41750	41750	41700	41
398	20231206	123600	209360450	41750	41750	41750	41750	20
399	20231206	123500	208525450	41700	41750	41750	41700	18
400	20231206	123400	207774000	41750	41750	41750	41750	22
401	20231206	123300	206855500	41700	41700	41700	41700	2
402	20231206	123200	206772100	41700	41750	41750	41700	15
403	20231206	123100	206145900	41750	41750	41750	41750	17
404	20231206	123000	205436150	41700	41700	41700	41700	2
405	20231206	122900	205352750	41750	41750	41750	41750	21
406	20231206	122800	204476000	41750	41750	41750	41750	17
407	20231206	122700	203766250	41700	41650	41700	41650	10
408	20231206	122600	203349300	41700	41700	41700	41700	11
409	20231206	122500	202890600	41700	41700	41700	41700	28
410	20231206	122400	201723000	41650	41700	41700	41650	18
411	20231206	122300	200972450	41700	41700	41700	41700	9
412	20231206	122200	200597150	41700	41700	41700	41700	1
413	20231206	122100	200555450	41750	41750	41750	41750	21
414	20231206	122000	199678700	41750	41750	41750	41750	38
415	20231206	121900	198092200	41700	41700	41700	41700	2
416	20231206	121800	198008800	41750	41750	41750	41750	2
417	20231206	121700	197925300	41750	41750	41750	41700	33
418	20231206	121600	196547600	41750	41750	41750	41750	23
419	20231206	121500	195587350	41700	41700	41700	41700	0
420	20231206	121400	195587350	41700	41750	41750	41700	22
421	20231206	121300	194668900	41750	41750	41750	41750	17
422	20231206	121200	193959150	41700	41700	41700	41700	2
423	20231206	121100	193875750	41750	41750	41750	41750	26
424	20231206	121000	192790250	41750	41750	41750	41750	14
425	20231206	120900	192205750	41700	41750	41750	41700	18
426	20231206	120800	191454300	41700	41700	41700	41700	6
427	20231206	120700	191204100	41700	41750	41750	41700	15
428	20231206	120600	190577900	41700	41700	41700	41700	28
429	20231206	120500	189410300	41650	41650	41650	41650	4
430	20231206	120400	189243700	41650	41650	41650	41650	7
431	20231206	120300	188952150	41700	41700	41700	41700	20
432	20231206	120200	188118150	41700	41650	41700	41650	40
433	20231206	120100	186450250	41600	41600	41600	41600	3
434	20231206	120000	186325450	41600	41600	41600	41600	0
435	20231206	115900	186325450	41600	41700	41700	41600	53
436	20231206	115800	184116250	41700	41700	41700	41700	22
437	20231206	115700	183198850	41650	41650	41650	41650	1
438	20231206	115600	183157200	41700	41700	41700	41700	19
439	20231206	115500	182364900	41600	41600	41600	41600	0
440	20231206	115400	182364900	41600	41600	41600	41600	1
441	20231206	115300	182323300	41650	41700	41700	41650	26
442	20231206	115200	181239350	41700	41650	41700	41650	19
443	20231206	115100	180447150	41700	41700	41700	41700	17
444	20231206	115000	179738250	41650	41650	41650	41650	0
445	20231206	114900	179738250	41650	41700	41700	41650	22
446	20231206	114800	178820900	41700	41650	41700	41650	37
447	20231206	114700	177278050	41650	41650	41650	41650	1
448	20231206	114600	177236400	41700	41700	41700	41700	0
449	20231206	114500	177236400	41700	41700	41700	41700	16
450	20231206	114400	176569200	41650	41600	41650	41600	33
451	20231206	114300	175194800	41650	41650	41650	41650	0
452	20231206	114200	175194800	41650	41650	41650	41650	25
453	20231206	114100	174153550	41650	41700	41700	41650	35
454	20231206	114000	172694150	41700	41700	41700	41700	28
455	20231206	113900	171526550	41650	41650	41650	41650	1
456	20231206	113800	171484900	41700	41700	41700	41700	0
457	20231206	113700	171484900	41700	41700	41700	41700	37
458	20231206	113600	169942000	41650	41650	41650	41650	1
459	20231206	113500	169900350	41600	41600	41600	41600	0
460	20231206	113400	169900350	41600	41700	41700	41600	21
461	20231206	113300	169024750	41650	41650	41650	41650	79
462	20231206	113200	165734400	41600	41600	41600	41600	0
463	20231206	113100	165734400	41600	41650	41650	41600	23
464	20231206	113000	164776550	41650	41650	41650	41650	32
465	20231206	112900	163443750	41600	41600	41600	41600	3
466	20231206	112800	163318950	41600	41600	41600	41600	0
467	20231206	112700	163318950	41600	41600	41600	41600	0
468	20231206	112600	163318950	41600	41600	41650	41600	47
469	20231206	112500	161362100	41600	41600	41600	41600	0
470	20231206	112400	161362100	41600	41600	41600	41600	2
471	20231206	112300	161278900	41600	41650	41650	41600	41
472	20231206	112200	159571550	41650	41650	41650	41650	24
473	20231206	112100	158571950	41600	41600	41600	41600	1
474	20231206	112000	158530350	41650	41650	41650	41650	0
475	20231206	111900	158530350	41650	41600	41650	41600	37
476	20231206	111800	156989350	41650	41650	41650	41650	0
477	20231206	111700	156989350	41650	41650	41650	41650	21
478	20231206	111600	156114700	41600	41600	41600	41600	1
479	20231206	111500	156073100	41650	41650	41650	41650	49
480	20231206	111400	154032250	41650	41650	41650	41650	2
481	20231206	111300	153948950	41700	41700	41700	41700	22
482	20231206	111200	153031550	41700	41700	41700	41700	20
483	20231206	111100	152197550	41600	41650	41650	41600	44
484	20231206	111000	150365050	41550	41550	41550	41550	0
485	20231206	110900	150365050	41550	41550	41550	41550	1
486	20231206	110800	150323500	41650	41700	41700	41650	73
487	20231206	110700	147280300	41650	41650	41650	41650	0
488	20231206	110600	147280300	41650	41700	41700	41650	20
489	20231206	110500	146446450	41700	41700	41700	41700	17
490	20231206	110400	145737550	41700	41650	41700	41650	41
491	20231206	110300	144028000	41650	41650	41650	41650	0
492	20231206	110200	144028000	41650	41650	41650	41650	15
493	20231206	110100	143403250	41650	41700	41700	41650	35
494	20231206	110000	141943800	41650	41650	41650	41650	10
495	20231206	105900	141527300	41700	41700	41700	41700	21
496	20231206	105800	140651600	41650	41650	41650	41650	1
497	20231206	105700	140609950	41700	41700	41700	41700	37
498	20231206	105600	139067050	41650	41650	41650	41650	1
499	20231206	105500	139025400	41650	41650	41650	41650	18
500	20231206	105400	138275700	41600	41650	41650	41600	18
501	20231206	105300	137526050	41600	41650	41650	41600	21
502	20231206	105200	136651500	41600	41600	41600	41600	0
503	20231206	105100	136651500	41600	41600	41600	41600	1
504	20231206	105000	136609900	41650	41550	41650	41550	20
505	20231206	104900	135777100	41450	41600	41600	41450	39
506	20231206	104800	134157700	41600	41600	41600	41600	1
507	20231206	104700	134116100	41650	41650	41650	41650	17
508	20231206	104600	133408050	41650	41600	41650	41600	23
509	20231206	104500	132450300	41550	41550	41550	41550	0
510	20231206	104400	132450300	41550	41600	41600	41550	17
511	20231206	104300	131743650	41600	41600	41600	41600	11
512	20231206	104200	131286050	41600	41600	41600	41600	19
513	20231206	104100	130495650	41600	41550	41600	41550	22
514	20231206	104000	129580500	41600	41600	41600	41600	0
515	20231206	103900	129580500	41600	41600	41600	41600	35
516	20231206	103800	128124500	41550	41550	41550	41550	1
517	20231206	103700	128082950	41600	41600	41600	41600	21
518	20231206	103600	127209350	41600	41600	41600	41600	17
519	20231206	103500	126502150	41600	41600	41600	41600	14
520	20231206	103400	125919750	41550	41550	41550	41550	0
521	20231206	103300	125919750	41550	41550	41550	41550	1
522	20231206	103200	125878200	41600	41600	41600	41600	58
523	20231206	103100	123465400	41550	41550	41550	41550	1
524	20231206	103000	123423850	41600	41600	41600	41600	2
525	20231206	102900	123340650	41650	41650	41650	41650	20
526	20231206	102800	122507650	41600	41650	41650	41600	42
527	20231206	102700	120758450	41650	41650	41650	41650	0
528	20231206	102600	120758450	41650	41650	41650	41650	2
529	20231206	102500	120675150	41700	41700	41700	41700	17
530	20231206	102400	119966250	41700	41650	41700	41650	25
531	20231206	102300	118923800	41700	41600	41700	41600	22
532	20231206	102200	118006500	41650	41650	41650	41650	110
533	20231206	102100	113425000	41600	41550	41600	41550	32
534	20231206	102000	112093900	41450	41450	41450	41450	0
535	20231206	101900	112093900	41450	41500	41500	41450	23
536	20231206	101800	111139450	41500	41600	41600	41500	30
537	20231206	101700	109893500	41600	41600	41600	41600	16
538	20231206	101600	109227900	41500	41500	41500	41500	0
539	20231206	101500	109227900	41500	41550	41550	41500	6
540	20231206	101400	108978750	41550	41500	41600	41500	42
541	20231206	101300	107232650	41550	41550	41550	41550	18
542	20231206	101200	106484750	41550	41550	41550	41550	0
543	20231206	101100	106484750	41550	41550	41550	41550	17
544	20231206	101000	105778400	41500	41600	41650	41500	38
545	20231206	100900	104196600	41600	41600	41600	41600	5
546	20231206	100800	103988600	41600	41600	41600	41600	0
547	20231206	100700	103988600	41600	41600	41600	41600	8
548	20231206	100600	103655800	41600	41550	41600	41550	58
549	20231206	100500	101245500	41600	41500	41600	41500	92
550	20231206	100400	97425650	41350	41350	41350	41350	49
551	20231206	100300	95399500	41200	41450	41450	41200	212
552	20231206	100200	86637300	41400	41350	41400	41200	210
553	20231206	100100	77979000	41350	41350	41400	41350	358
554	20231206	100000	63167850	41300	41300	41300	41300	0
555	20231206	095900	63167850	41300	41300	41300	41300	301
556	20231206	095800	50736550	41300	41300	41300	41300	1
557	20231206	095700	50695250	41300	41300	41300	41300	0
558	20231206	095600	50695250	41300	41300	41300	41300	34
559	20231206	095500	49291050	41250	41250	41250	41250	6
560	20231206	095400	49043550	41200	41200	41200	41200	1
561	20231206	095300	49002350	41250	41250	41250	41250	17
562	20231206	095200	48301100	41250	41300	41300	41250	35
563	20231206	095100	46856250	41250	41250	41250	41250	17
564	20231206	095000	46155000	41300	41300	41300	41300	0
565	20231206	094900	46155000	41300	41300	41300	41300	17
566	20231206	094800	45452900	41250	41250	41250	41250	4
567	20231206	094700	45287900	41250	41250	41250	41250	19
568	20231206	094600	44504150	41250	41250	41250	41250	2
569	20231206	094500	44421650	41250	41250	41250	41250	22
570	20231206	094400	43514150	41300	41400	41400	41300	27
571	20231206	094300	42397150	41400	41400	41400	41400	36
572	20231206	094200	40906750	41350	41350	41350	41350	2
573	20231206	094100	40824050	41400	41400	41400	41400	0
574	20231206	094000	40824050	41400	41400	41400	41400	20
575	20231206	093900	39996050	41400	41350	41400	41350	100
576	20231206	093800	35858850	41300	41250	41350	41250	47
577	20231206	093700	33918150	41250	41250	41250	41250	7
578	20231206	093600	33629400	41250	41250	41250	41250	0
579	20231206	093500	33629400	41250	41250	41250	41250	17
580	20231206	093400	32928150	41250	41250	41250	41250	22
581	20231206	093300	32020650	41250	41200	41250	41200	29
582	20231206	093200	30825000	41250	41250	41250	41250	0
583	20231206	093100	30825000	41250	41250	41250	41250	19
584	20231206	093000	30041250	41250	41250	41250	41250	7
585	20231206	092900	29752500	41250	41200	41250	41200	21
586	20231206	092800	28886650	40900	40900	40900	40900	0
587	20231206	092700	28886650	40900	40900	40900	40900	17
588	20231206	092600	28191350	40900	40900	40900	40900	18
589	20231206	092500	27455150	40900	40900	40900	40900	21
590	20231206	092400	26596250	40900	40900	40900	40900	17
591	20231206	092300	25900950	41050	41050	41050	41050	46
592	20231206	092200	24012650	41250	41100	41250	40900	118
593	20231206	092100	19169650	40950	41100	41100	40900	196
594	20231206	092000	11131200	41300	41150	41300	41100	107
595	20231206	091900	6720750	41100	41100	41100	41100	15
596	20231206	091800	6104250	41100	41100	41100	41100	3
597	20231206	091700	5980950	41000	41000	41000	41000	2
598	20231206	091600	5898950	40850	40850	40850	40850	42
599	20231206	091500	4183250	40600	40600	40600	40600	17
600	20231206	091400	3493050	40600	40600	40600	40600	1
601	20231206	091300	3452450	40600	40600	40600	40600	1
602	20231206	091200	3411850	40600	40600	40600	40600	0
603	20231206	091100	3411850	40600	40600	40600	40600	0
604	20231206	091000	3411850	40600	40600	40600	40600	0
605	20231206	090900	3411850	40600	40600	40600	40600	0
606	20231206	090800	3411850	40600	40600	40600	40600	0
607	20231206	090700	3411850	40600	40600	40600	40600	73
608	20231206	090600	448050	40650	40650	40650	40650	2
609	20231206	090500	366750	40700	40700	40700	40700	5
610	20231206	090400	163250	40700	40700	40700	40700	1
611	20231206	090300	122550	40850	40850	40850	40850	0
612	20231206	090200	122550	40850	40850	40850	40850	0
613	20231206	090100	122550	40850	40850	40850	40850	0
614	20231206	090000	122550	40850	40850	40850	40850	3