KissMeData/007160/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	184800	433382350	41000	41000	41000	41000	122
3	20231204	184700	433382350	41000	41000	41000	41000	0
4	20231204	184600	433382350	41000	41000	41000	41000	0
5	20231204	184500	433382350	41000	41000	41000	41000	0
6	20231204	184400	433382350	41000	41000	41000	41000	0
7	20231204	184300	433382350	41000	41000	41000	41000	0
8	20231204	184200	433382350	41000	41000	41000	41000	0
9	20231204	184100	433382350	41000	41000	41000	41000	0
10	20231204	184000	433382350	41000	41000	41000	41000	0
11	20231204	183900	433382350	41000	41000	41000	41000	0
12	20231204	183800	433382350	41000	41000	41000	41000	0
13	20231204	183700	433382350	41000	41000	41000	41000	0
14	20231204	183600	433382350	41000	41000	41000	41000	0
15	20231204	183500	433382350	41000	41000	41000	41000	0
16	20231204	183400	433382350	41000	41000	41000	41000	0
17	20231204	183300	433382350	41000	41000	41000	41000	0
18	20231204	183200	433382350	41000	41000	41000	41000	0
19	20231204	183100	433382350	41000	41000	41000	41000	0
20	20231204	183000	433382350	41000	41000	41000	41000	0
21	20231204	182900	433382350	41000	41000	41000	41000	0
22	20231204	182800	433382350	41000	41000	41000	41000	0
23	20231204	182700	433382350	41000	41000	41000	41000	0
24	20231204	182600	433382350	41000	41000	41000	41000	0
25	20231204	182500	433382350	41000	41000	41000	41000	0
26	20231204	182400	433382350	41000	41000	41000	41000	0
27	20231204	182300	433382350	41000	41000	41000	41000	0
28	20231204	182200	433382350	41000	41000	41000	41000	0
29	20231204	182100	433382350	41000	41000	41000	41000	0
30	20231204	182000	433382350	41000	41000	41000	41000	0
31	20231204	181900	433382350	41000	41000	41000	41000	0
32	20231204	181800	433382350	41000	41000	41000	41000	122
33	20231204	181700	433382350	41000	41000	41000	41000	0
34	20231204	181600	433382350	41000	41000	41000	41000	0
35	20231204	181500	433382350	41000	41000	41000	41000	0
36	20231204	181400	433382350	41000	41000	41000	41000	0
37	20231204	181300	433382350	41000	41000	41000	41000	0
38	20231204	181200	433382350	41000	41000	41000	41000	0
39	20231204	181100	433382350	41000	41000	41000	41000	0
40	20231204	181000	433382350	41000	41000	41000	41000	0
41	20231204	180900	433382350	41000	41000	41000	41000	0
42	20231204	180800	433382350	41000	41000	41000	41000	0
43	20231204	180700	433382350	41000	41000	41000	41000	0
44	20231204	180600	433382350	41000	41000	41000	41000	0
45	20231204	180500	433382350	41000	41000	41000	41000	0
46	20231204	180400	433382350	41000	41000	41000	41000	0
47	20231204	180300	433382350	41000	41000	41000	41000	0
48	20231204	180200	433382350	41000	41000	41000	41000	0
49	20231204	180100	433382350	41000	41000	41000	41000	0
50	20231204	180000	433382350	41000	41000	41000	41000	0
51	20231204	175900	433382350	41000	41000	41000	41000	0
52	20231204	175800	433382350	41000	41000	41000	41000	0
53	20231204	175700	433382350	41000	41000	41000	41000	0
54	20231204	175600	433382350	41000	41000	41000	41000	0
55	20231204	175500	433382350	41000	41000	41000	41000	0
56	20231204	175400	433382350	41000	41000	41000	41000	0
57	20231204	175300	433382350	41000	41000	41000	41000	0
58	20231204	175200	433382350	41000	41000	41000	41000	0
59	20231204	175100	433382350	41000	41000	41000	41000	0
60	20231204	175000	433382350	41000	41000	41000	41000	0
61	20231204	174900	433382350	41000	41000	41000	41000	0
62	20231204	174800	433382350	41000	41000	41000	41000	122
63	20231204	174700	433382350	41000	41000	41000	41000	0
64	20231204	174600	433382350	41000	41000	41000	41000	0
65	20231204	174500	433382350	41000	41000	41000	41000	0
66	20231204	174400	433382350	41000	41000	41000	41000	0
67	20231204	174300	433382350	41000	41000	41000	41000	0
68	20231204	174200	433382350	41000	41000	41000	41000	0
69	20231204	174100	433382350	41000	41000	41000	41000	0
70	20231204	174000	433382350	41000	41000	41000	41000	0
71	20231204	173900	433382350	41000	41000	41000	41000	0
72	20231204	173800	433382350	41000	41000	41000	41000	0
73	20231204	173700	433382350	41000	41000	41000	41000	0
74	20231204	173600	433382350	41000	41000	41000	41000	0
75	20231204	173500	433382350	41000	41000	41000	41000	0
76	20231204	173400	433382350	41000	41000	41000	41000	0
77	20231204	173300	433382350	41000	41000	41000	41000	0
78	20231204	173200	433382350	41000	41000	41000	41000	0
79	20231204	173100	433382350	41000	41000	41000	41000	0
80	20231204	173000	433382350	41000	41000	41000	41000	0
81	20231204	172900	433382350	41000	41000	41000	41000	0
82	20231204	172800	433382350	41000	41000	41000	41000	0
83	20231204	172700	433382350	41000	41000	41000	41000	0
84	20231204	172600	433382350	41000	41000	41000	41000	0
85	20231204	172500	433382350	41000	41000	41000	41000	0
86	20231204	172400	433382350	41000	41000	41000	41000	0
87	20231204	172300	433382350	41000	41000	41000	41000	0
88	20231204	172200	433382350	41000	41000	41000	41000	0
89	20231204	172100	433382350	41000	41000	41000	41000	0
90	20231204	172000	433382350	41000	41000	41000	41000	0
91	20231204	171900	433382350	41000	41000	41000	41000	0
92	20231204	171800	433382350	41000	41000	41000	41000	122
93	20231204	171700	433382350	41000	41000	41000	41000	0
94	20231204	171600	433382350	41000	41000	41000	41000	0
95	20231204	171500	433382350	41000	41000	41000	41000	0
96	20231204	171400	433382350	41000	41000	41000	41000	0
97	20231204	171300	433382350	41000	41000	41000	41000	0
98	20231204	171200	433382350	41000	41000	41000	41000	0
99	20231204	171100	433382350	41000	41000	41000	41000	0
100	20231204	171000	433382350	41000	41000	41000	41000	0
101	20231204	170900	433382350	41000	41000	41000	41000	0
102	20231204	170800	433382350	41000	41000	41000	41000	0
103	20231204	170700	433382350	41000	41000	41000	41000	0
104	20231204	170600	433382350	41000	41000	41000	41000	0
105	20231204	170500	433382350	41000	41000	41000	41000	0
106	20231204	170400	433382350	41000	41000	41000	41000	0
107	20231204	170300	433382350	41000	41000	41000	41000	0
108	20231204	170200	433382350	41000	41000	41000	41000	0
109	20231204	170100	433382350	41000	41000	41000	41000	0
110	20231204	170000	433382350	41000	41000	41000	41000	0
111	20231204	165900	433382350	41000	41000	41000	41000	0
112	20231204	165800	433382350	41000	41000	41000	41000	0
113	20231204	165700	433382350	41000	41000	41000	41000	0
114	20231204	165600	433382350	41000	41000	41000	41000	0
115	20231204	165500	433382350	41000	41000	41000	41000	0
116	20231204	165400	433382350	41000	41000	41000	41000	0
117	20231204	165300	433382350	41000	41000	41000	41000	0
118	20231204	165200	433382350	41000	41000	41000	41000	0
119	20231204	165100	433382350	41000	41000	41000	41000	0
120	20231204	165000	433382350	41000	41000	41000	41000	0
121	20231204	164900	433382350	41000	41000	41000	41000	0
122	20231204	164800	433382350	41000	41000	41000	41000	122
123	20231204	164700	433382350	41000	41000	41000	41000	0
124	20231204	164600	433382350	41000	41000	41000	41000	0
125	20231204	164500	433382350	41000	41000	41000	41000	0
126	20231204	164400	433382350	41000	41000	41000	41000	0
127	20231204	164300	433382350	41000	41000	41000	41000	0
128	20231204	164200	433382350	41000	41000	41000	41000	0
129	20231204	164100	433382350	41000	41000	41000	41000	0
130	20231204	164000	433382350	41000	41000	41000	41000	0
131	20231204	163900	433382350	41000	41000	41000	41000	0
132	20231204	163800	433382350	41000	41000	41000	41000	0
133	20231204	163700	433382350	41000	41000	41000	41000	0
134	20231204	163600	433382350	41000	41000	41000	41000	0
135	20231204	163500	433382350	41000	41000	41000	41000	0
136	20231204	163400	433382350	41000	41000	41000	41000	0
137	20231204	163300	433382350	41000	41000	41000	41000	0
138	20231204	163200	433382350	41000	41000	41000	41000	0
139	20231204	163100	433382350	41000	41000	41000	41000	0
140	20231204	163000	433382350	41000	41000	41000	41000	0
141	20231204	162900	433382350	41000	41000	41000	41000	0
142	20231204	162800	433382350	41000	41000	41000	41000	0
143	20231204	162700	433382350	41000	41000	41000	41000	0
144	20231204	162600	433382350	41000	41000	41000	41000	0
145	20231204	162500	433382350	41000	41000	41000	41000	0
146	20231204	162400	433382350	41000	41000	41000	41000	0
147	20231204	162300	433382350	41000	41000	41000	41000	0
148	20231204	162200	433382350	41000	41000	41000	41000	0
149	20231204	162100	433382350	41000	41000	41000	41000	0
150	20231204	162000	433382350	41000	41000	41000	41000	0
151	20231204	161900	433382350	41000	41000	41000	41000	0
152	20231204	161800	433382350	41000	41000	41000	41000	122
153	20231204	161700	433382350	41000	41000	41000	41000	0
154	20231204	161600	433382350	41000	41000	41000	41000	0
155	20231204	161500	433382350	41000	41000	41000	41000	0
156	20231204	161400	433382350	41000	41000	41000	41000	0
157	20231204	161300	433382350	41000	41000	41000	41000	0
158	20231204	161200	433382350	41000	41000	41000	41000	0
159	20231204	161100	433382350	41000	41000	41000	41000	0
160	20231204	161000	433382350	41000	41000	41000	41000	0
161	20231204	160900	433382350	41000	41000	41000	41000	0
162	20231204	160800	433382350	41000	41000	41000	41000	0
163	20231204	160700	433382350	41000	41000	41000	41000	0
164	20231204	160600	433382350	41000	41000	41000	41000	0
165	20231204	160500	433382350	41000	41000	41000	41000	0
166	20231204	160400	433382350	41000	41000	41000	41000	0
167	20231204	160300	433382350	41000	41000	41000	41000	0
168	20231204	160200	433382350	41000	41000	41000	41000	0
169	20231204	160100	433382350	41000	41000	41000	41000	0
170	20231204	160000	433382350	41000	41000	41000	41000	0
171	20231204	155900	433382350	41000	41000	41000	41000	0
172	20231204	155800	433382350	41000	41000	41000	41000	0
173	20231204	155700	433382350	41000	41000	41000	41000	0
174	20231204	155600	433382350	41000	41000	41000	41000	0
175	20231204	155500	433382350	41000	41000	41000	41000	0
176	20231204	155400	433382350	41000	41000	41000	41000	0
177	20231204	155300	433382350	41000	41000	41000	41000	0
178	20231204	155200	433382350	41000	41000	41000	41000	0
179	20231204	155100	433382350	41000	41000	41000	41000	0
180	20231204	155000	433382350	41000	41000	41000	41000	0
181	20231204	154900	433382350	41000	41000	41000	41000	0
182	20231204	154800	433382350	41000	41000	41000	41000	122
183	20231204	154700	433382350	41000	41000	41000	41000	0
184	20231204	154600	433382350	41000	41000	41000	41000	0
185	20231204	154500	433382350	41000	41000	41000	41000	0
186	20231204	154400	433382350	41000	41000	41000	41000	0
187	20231204	154300	433382350	41000	41000	41000	41000	0
188	20231204	154200	433382350	41000	41000	41000	41000	0
189	20231204	154100	433382350	41000	41000	41000	41000	0
190	20231204	154000	433382350	41000	41000	41000	41000	0
191	20231204	153900	433382350	41000	41000	41000	41000	0
192	20231204	153800	433382350	41000	41000	41000	41000	0
193	20231204	153700	433382350	41000	41000	41000	41000	0
194	20231204	153600	433382350	41000	41000	41000	41000	0
195	20231204	153500	433382350	41000	41000	41000	41000	0
196	20231204	153400	433382350	41000	41000	41000	41000	0
197	20231204	153300	433382350	41000	41000	41000	41000	0
198	20231204	153200	433382350	41000	41000	41000	41000	0
199	20231204	153100	433382350	41000	41000	41000	41000	0
200	20231204	153000	433382350	41000	41000	41000	41000	122
201	20231204	152900	428380350	40950	40950	40950	40950	0
202	20231204	152800	428380350	40950	40950	40950	40950	0
203	20231204	152700	428380350	40950	40950	40950	40950	0
204	20231204	152600	428380350	40950	40950	40950	40950	0
205	20231204	152500	428380350	40950	40950	40950	40950	0
206	20231204	152400	428380350	40950	40950	40950	40950	0
207	20231204	152300	428380350	40950	40950	40950	40950	0
208	20231204	152200	428380350	40950	40950	40950	40950	0
209	20231204	152100	428380350	40950	40950	40950	40950	0
210	20231204	152000	428380350	40950	40950	40950	40950	0
211	20231204	151900	428380350	40950	40950	40950	40950	0
212	20231204	151800	428380350	40950	40950	40950	40950	2
213	20231204	151700	428298450	40900	40900	40900	40900	0
214	20231204	151600	428298450	40900	40900	40900	40900	0
215	20231204	151500	428298450	40900	40900	40900	40900	1
216	20231204	151400	428257550	40950	40950	40950	40950	0
217	20231204	151300	428257550	40950	40950	40950	40950	5
218	20231204	151200	428052800	40900	40900	40900	40900	0
219	20231204	151100	428052800	40900	40900	40900	40900	0
220	20231204	151000	428052800	40900	40900	40900	40900	1
221	20231204	150900	428011900	40950	40950	40950	40950	0
222	20231204	150800	428011900	40950	40950	40950	40950	1
223	20231204	150700	427970950	40950	40950	40950	40950	0
224	20231204	150600	427970950	40950	40950	40950	40950	0
225	20231204	150500	427970950	40950	40950	40950	40950	0
226	20231204	150400	427970950	40950	40950	40950	40950	0
227	20231204	150300	427970950	40950	40950	40950	40950	3
228	20231204	150200	427848100	40950	40950	40950	40950	0
229	20231204	150100	427848100	40950	40950	40950	40950	0
230	20231204	150000	427848100	40950	40950	40950	40950	1
231	20231204	145900	427807150	41000	41000	41000	41000	0
232	20231204	145800	427807150	41000	41000	41000	41000	0
233	20231204	145700	427807150	41000	41000	41000	41000	40
234	20231204	145600	426167150	40950	40950	40950	40950	0
235	20231204	145500	426167150	40950	40950	40950	40950	10
236	20231204	145400	425757650	41000	41000	41000	41000	0
237	20231204	145300	425757650	41000	41000	41000	41000	0
238	20231204	145200	425757650	41000	41000	41000	41000	0
239	20231204	145100	425757650	41000	41000	41000	41000	0
240	20231204	145000	425757650	41000	41000	41000	41000	0
241	20231204	144900	425757650	41000	41000	41000	41000	0
242	20231204	144800	425757650	41000	41000	41000	41000	0
243	20231204	144700	425757650	41000	41000	41000	41000	0
244	20231204	144600	425757650	41000	41000	41000	41000	1
245	20231204	144500	425716650	40950	40950	40950	40950	0
246	20231204	144400	425716650	40950	40950	40950	40950	0
247	20231204	144300	425716650	40950	40950	40950	40950	0
248	20231204	144200	425716650	40950	40950	40950	40950	0
249	20231204	144100	425716650	40950	40950	40950	40950	0
250	20231204	144000	425716650	40950	40950	40950	40950	0
251	20231204	143900	425716650	40950	40950	40950	40950	0
252	20231204	143800	425716650	40950	40950	40950	40950	0
253	20231204	143700	425716650	40950	40950	40950	40950	0
254	20231204	143600	425716650	40950	40950	40950	40950	0
255	20231204	143500	425716650	40950	40950	40950	40950	0
256	20231204	143400	425716650	40950	40950	40950	40950	0
257	20231204	143300	425716650	40950	40950	40950	40950	2
258	20231204	143200	425634750	40900	40900	40900	40900	0
259	20231204	143100	425634750	40900	40900	40900	40900	0
260	20231204	143000	425634750	40900	40900	40900	40900	6
261	20231204	142900	425389350	40900	40900	40900	40900	0
262	20231204	142800	425389350	40900	40900	40900	40900	0
263	20231204	142700	425389350	40900	40900	40900	40900	4
264	20231204	142600	425225750	40900	40900	40900	40900	0
265	20231204	142500	425225750	40900	40900	40900	40900	0
266	20231204	142400	425225750	40900	40900	40900	40900	0
267	20231204	142300	425225750	40900	40900	40900	40900	0
268	20231204	142200	425225750	40900	40900	40900	40900	0
269	20231204	142100	425225750	40900	40900	40900	40900	0
270	20231204	142000	425225750	40900	40900	40900	40900	0
271	20231204	141900	425225750	40900	40900	40900	40900	0
272	20231204	141800	425225750	40900	40900	40900	40900	0
273	20231204	141700	425225750	40900	40900	40900	40900	0
274	20231204	141600	425225750	40900	40900	40900	40900	0
275	20231204	141500	425225750	40900	40900	40900	40900	0
276	20231204	141400	425225750	40900	40900	40900	40900	0
277	20231204	141300	425225750	40900	40900	40900	40900	1
278	20231204	141200	425184850	41100	41100	41100	41100	0
279	20231204	141100	425184850	41100	41100	41100	41100	0
280	20231204	141000	425184850	41100	41100	41100	41100	0
281	20231204	140900	425184850	41100	41100	41100	41100	0
282	20231204	140800	425184850	41100	41100	41100	41100	1
283	20231204	140700	425143750	40950	40950	40950	40950	3
284	20231204	140600	425020900	41100	41100	41100	41100	0
285	20231204	140500	425020900	41100	41100	41100	41100	0
286	20231204	140400	425020900	41100	41100	41100	41100	1
287	20231204	140300	424979800	41100	41100	41100	41100	0
288	20231204	140200	424979800	41100	41100	41100	41100	0
289	20231204	140100	424979800	41100	41100	41100	41100	0
290	20231204	140000	424979800	41100	41100	41100	41100	0
291	20231204	135900	424979800	41100	41100	41100	41100	0
292	20231204	135800	424979800	41100	41100	41100	41100	6
293	20231204	135700	424733200	41100	41100	41100	41100	0
294	20231204	135600	424733200	41100	41100	41100	41100	0
295	20231204	135500	424733200	41100	41100	41100	41100	0
296	20231204	135400	424733200	41100	41100	41100	41100	0
297	20231204	135300	424733200	41100	41100	41100	41100	0
298	20231204	135200	424733200	41100	41100	41100	41100	100
299	20231204	135100	420623200	41100	41100	41100	41100	0
300	20231204	135000	420623200	41100	41100	41100	41100	0
301	20231204	134900	420623200	41100	41100	41100	41100	0
302	20231204	134800	420623200	41100	41100	41100	41100	0
303	20231204	134700	420623200	41100	41100	41100	41100	0
304	20231204	134600	420623200	41100	41100	41100	41100	0
305	20231204	134500	420623200	41100	41100	41100	41100	0
306	20231204	134400	420623200	41100	41100	41100	41100	0
307	20231204	134300	420623200	41100	41100	41100	41100	0
308	20231204	134200	420623200	41100	41100	41100	41100	0
309	20231204	134100	420623200	41100	41100	41100	41100	0
310	20231204	134000	420623200	41100	41100	41100	41100	0
311	20231204	133900	420623200	41100	41100	41100	41100	0
312	20231204	133800	420623200	41100	41100	41100	41100	0
313	20231204	133700	420623200	41100	41100	41100	41100	0
314	20231204	133600	420623200	41100	41100	41100	41100	0
315	20231204	133500	420623200	41100	41100	41100	41100	0
316	20231204	133400	420623200	41100	41100	41100	41100	3
317	20231204	133300	420499900	41100	41100	41100	41100	0
318	20231204	133200	420499900	41100	41100	41100	41100	0
319	20231204	133100	420499900	41100	41100	41100	41100	0
320	20231204	133000	420499900	41100	41100	41100	41100	0
321	20231204	132900	420499900	41100	41100	41100	41100	0
322	20231204	132800	420499900	41100	41100	41100	41100	0
323	20231204	132700	420499900	41100	41100	41100	41100	0
324	20231204	132600	420499900	41100	41100	41100	41100	1
325	20231204	132500	420458800	40850	40850	40850	40850	1
326	20231204	132400	420417950	40850	40850	40850	40850	57
327	20231204	132300	418089500	40850	40850	40850	40850	903
328	20231204	132200	381201950	40850	40850	40850	40850	1040
329	20231204	132100	338717950	40850	40850	40850	40850	0
330	20231204	132000	338717950	40850	40850	40850	40850	0
331	20231204	131900	338717950	40850	40850	40850	40850	0
332	20231204	131800	338717950	40850	40850	40850	40850	0
333	20231204	131700	338717950	40850	40850	40850	40850	0
334	20231204	131600	338717950	40850	40850	40850	40850	0
335	20231204	131500	338717950	40850	41000	41000	40850	130
336	20231204	131400	333397200	41150	41150	41150	41150	0
337	20231204	131300	333397200	41150	41150	41150	41150	0
338	20231204	131200	333397200	41150	41150	41150	41150	0
339	20231204	131100	333397200	41150	41150	41150	41150	0
340	20231204	131000	333397200	41150	41150	41150	41150	0
341	20231204	130900	333397200	41150	41150	41150	41150	0
342	20231204	130800	333397200	41150	41150	41150	41150	0
343	20231204	130700	333397200	41150	41150	41150	41150	0
344	20231204	130600	333397200	41150	41150	41150	41150	0
345	20231204	130500	333397200	41150	41150	41150	41150	0
346	20231204	130400	333397200	41150	41150	41150	41150	0
347	20231204	130300	333397200	41150	41150	41150	41150	0
348	20231204	130200	333397200	41150	41150	41150	41150	0
349	20231204	130100	333397200	41150	41150	41150	41150	60
350	20231204	130000	330928200	41150	41150	41150	41150	0
351	20231204	125900	330928200	41150	41150	41150	41150	0
352	20231204	125800	330928200	41150	41150	41150	41150	0
353	20231204	125700	330928200	41150	41150	41150	41150	1
354	20231204	125600	330887050	41150	41150	41150	41150	0
355	20231204	125500	330887050	41150	41150	41150	41150	0
356	20231204	125400	330887050	41150	40900	41150	40900	2700
357	20231204	125300	219794800	40950	41000	41000	40950	86
358	20231204	125200	216270750	41150	41150	41150	41150	0
359	20231204	125100	216270750	41150	41150	41150	41150	0
360	20231204	125000	216270750	41150	41150	41150	41150	0
361	20231204	124900	216270750	41150	41150	41150	41150	0
362	20231204	124800	216270750	41150	41150	41150	41150	0
363	20231204	124700	216270750	41150	41150	41150	41150	0
364	20231204	124600	216270750	41150	41150	41150	41150	0
365	20231204	124500	216270750	41150	41150	41150	41150	0
366	20231204	124400	216270750	41150	41150	41150	41150	0
367	20231204	124300	216270750	41150	41150	41150	41150	0
368	20231204	124200	216270750	41150	41150	41150	41150	0
369	20231204	124100	216270750	41150	41150	41150	41150	0
370	20231204	124000	216270750	41150	41150	41150	41150	0
371	20231204	123900	216270750	41150	41150	41150	41150	0
372	20231204	123800	216270750	41150	41150	41150	41150	0
373	20231204	123700	216270750	41150	41150	41150	41150	0
374	20231204	123600	216270750	41150	41150	41150	41150	0
375	20231204	123500	216270750	41150	41150	41150	41150	0
376	20231204	123400	216270750	41150	41150	41150	41150	0
377	20231204	123300	216270750	41150	41150	41150	41150	0
378	20231204	123200	216270750	41150	41150	41150	41150	0
379	20231204	123100	216270750	41150	41150	41150	41150	0
380	20231204	123000	216270750	41150	41150	41150	41150	0
381	20231204	122900	216270750	41150	41150	41150	41150	0
382	20231204	122800	216270750	41150	41150	41150	41150	0
383	20231204	122700	216270750	41150	40950	41150	40850	215
384	20231204	122600	207459000	41400	41200	41400	41200	106
385	20231204	122500	203091400	41200	41250	41450	40900	202
386	20231204	122400	194793550	41450	41450	41450	41450	0
387	20231204	122300	194793550	41450	41200	41450	41200	131
388	20231204	122200	189380850	41250	41250	41250	41250	0
389	20231204	122100	189380850	41250	41250	41250	41250	0
390	20231204	122000	189380850	41250	41250	41250	41250	0
391	20231204	121900	189380850	41250	41250	41250	41250	0
392	20231204	121800	189380850	41250	41250	41250	41250	0
393	20231204	121700	189380850	41250	41250	41250	41250	0
394	20231204	121600	189380850	41250	41250	41250	41250	0
395	20231204	121500	189380850	41250	41250	41250	41250	0
396	20231204	121400	189380850	41250	41050	41250	41050	82
397	20231204	121300	186010200	41050	40900	41050	40850	165
398	20231204	121200	179240750	40900	40900	40900	40900	1
399	20231204	121100	179199850	40900	40900	40900	40900	5
400	20231204	121000	178995350	40800	40800	40800	40800	0
401	20231204	120900	178995350	40800	40800	40800	40800	0
402	20231204	120800	178995350	40800	40800	40800	40800	0
403	20231204	120700	178995350	40800	40800	40800	40800	0
404	20231204	120600	178995350	40800	40800	40800	40800	0
405	20231204	120500	178995350	40800	40800	40800	40800	0
406	20231204	120400	178995350	40800	40800	40800	40800	13
407	20231204	120300	178464950	40800	40800	40800	40800	0
408	20231204	120200	178464950	40800	40800	40800	40800	0
409	20231204	120100	178464950	40800	40800	40800	40800	56
410	20231204	120000	176180150	40750	40750	40750	40750	0
411	20231204	115900	176180150	40750	40750	40750	40750	0
412	20231204	115800	176180150	40750	40750	40750	40750	0
413	20231204	115700	176180150	40750	40750	40750	40750	0
414	20231204	115600	176180150	40750	40800	40800	40750	122
415	20231204	115500	171203700	40700	40750	40750	40700	1004
416	20231204	115400	130311400	40700	40700	40700	40700	0
417	20231204	115300	130311400	40700	40700	40700	40700	0
418	20231204	115200	130311400	40700	40700	40700	40700	0
419	20231204	115100	130311400	40700	40700	40700	40700	0
420	20231204	115000	130311400	40700	40700	40700	40700	0
421	20231204	114900	130311400	40700	40700	40700	40700	0
422	20231204	114800	130311400	40700	40850	40850	40700	1000
423	20231204	114700	89554950	40900	40900	40900	40900	0
424	20231204	114600	89554950	40900	40900	40900	40900	0
425	20231204	114500	89554950	40900	40900	40900	40900	7
426	20231204	114400	89268650	40900	40900	40900	40900	0
427	20231204	114300	89268650	40900	40900	40900	40900	0
428	20231204	114200	89268650	40900	40900	40900	40900	0
429	20231204	114100	89268650	40900	40900	40900	40900	0
430	20231204	114000	89268650	40900	40900	40900	40900	0
431	20231204	113900	89268650	40900	40900	40900	40900	0
432	20231204	113800	89268650	40900	40900	40900	40900	0
433	20231204	113700	89268650	40900	40900	40900	40900	0
434	20231204	113600	89268650	40900	40900	40900	40900	0
435	20231204	113500	89268650	40900	40900	40900	40900	0
436	20231204	113400	89268650	40900	40900	40900	40900	0
437	20231204	113300	89268650	40900	40900	40900	40900	0
438	20231204	113200	89268650	40900	40900	40900	40900	0
439	20231204	113100	89268650	40900	40900	40900	40900	0
440	20231204	113000	89268650	40900	40900	40900	40900	0
441	20231204	112900	89268650	40900	40900	40900	40900	4
442	20231204	112800	89105050	40900	40900	40900	40900	3
443	20231204	112700	88982350	40900	40900	40900	40900	3
444	20231204	112600	88859650	40900	40900	40900	40900	30
445	20231204	112500	87632650	40950	40900	40950	40900	11
446	20231204	112400	87182700	40800	40800	40800	40800	0
447	20231204	112300	87182700	40800	40800	40800	40800	0
448	20231204	112200	87182700	40800	40800	40800	40800	0
449	20231204	112100	87182700	40800	40800	40800	40800	0
450	20231204	112000	87182700	40800	40800	40800	40800	0
451	20231204	111900	87182700	40800	40800	40800	40800	0
452	20231204	111800	87182700	40800	40800	40800	40800	0
453	20231204	111700	87182700	40800	40800	40800	40800	0
454	20231204	111600	87182700	40800	40800	40800	40800	0
455	20231204	111500	87182700	40800	40800	40800	40800	0
456	20231204	111400	87182700	40800	40800	40800	40800	0
457	20231204	111300	87182700	40800	40800	40800	40800	0
458	20231204	111200	87182700	40800	40800	40800	40800	0
459	20231204	111100	87182700	40800	40800	40800	40800	175
460	20231204	111000	80042700	40850	40850	40850	40850	0
461	20231204	110900	80042700	40850	40800	40850	40800	27
462	20231204	110800	78940250	40800	40800	40800	40800	0
463	20231204	110700	78940250	40800	40800	40800	40800	0
464	20231204	110600	78940250	40800	40800	40800	40800	0
465	20231204	110500	78940250	40800	40800	40800	40800	0
466	20231204	110400	78940250	40800	40800	40800	40800	0
467	20231204	110300	78940250	40800	40850	40850	40800	10
468	20231204	110200	78532100	40750	40800	40800	40750	82
469	20231204	110100	75187700	40850	40850	40850	40850	0
470	20231204	110000	75187700	40850	40850	40850	40850	0
471	20231204	105900	75187700	40850	40950	40950	40850	65
472	20231204	105800	72532300	41000	41000	41000	41000	0
473	20231204	105700	72532300	41000	41000	41000	41000	0
474	20231204	105600	72532300	41000	41000	41000	41000	0
475	20231204	105500	72532300	41000	41000	41000	41000	0
476	20231204	105400	72532300	41000	41000	41000	41000	1
477	20231204	105300	72491300	41000	41000	41000	41000	1
478	20231204	105200	72450300	41050	41050	41050	41050	1
479	20231204	105100	72409250	41050	41050	41050	41050	0
480	20231204	105000	72409250	41050	41050	41050	41050	0
481	20231204	104900	72409250	41050	41050	41050	41050	0
482	20231204	104800	72409250	41050	41050	41050	41050	0
483	20231204	104700	72409250	41050	41050	41050	41050	0
484	20231204	104600	72409250	41050	41050	41050	41050	0
485	20231204	104500	72409250	41050	41050	41050	41050	0
486	20231204	104400	72409250	41050	41050	41050	41050	0
487	20231204	104300	72409250	41050	41050	41050	41050	0
488	20231204	104200	72409250	41050	41050	41050	41050	0
489	20231204	104100	72409250	41050	41050	41050	41050	0
490	20231204	104000	72409250	41050	41050	41050	41050	0
491	20231204	103900	72409250	41050	41050	41050	41050	0
492	20231204	103800	72409250	41050	41050	41050	41050	0
493	20231204	103700	72409250	41050	41050	41050	41050	0
494	20231204	103600	72409250	41050	41050	41050	41050	0
495	20231204	103500	72409250	41050	41050	41050	41050	0
496	20231204	103400	72409250	41050	41050	41050	41050	0
497	20231204	103300	72409250	41050	41050	41050	41050	0
498	20231204	103200	72409250	41050	41050	41050	41050	0
499	20231204	103100	72409250	41050	41100	41100	41050	62
500	20231204	103000	69863750	41100	41050	41100	41050	29
501	20231204	102900	68673250	41050	41000	41050	41000	61
502	20231204	102800	66172200	41000	41000	41000	41000	0
503	20231204	102700	66172200	41000	41000	41000	41000	30
504	20231204	102600	64942200	41000	40950	41000	40950	5
505	20231204	102500	64737250	40900	40900	40900	40900	0
506	20231204	102400	64737250	40900	40900	40900	40900	0
507	20231204	102300	64737250	40900	40900	40900	40900	1
508	20231204	102200	64696350	40800	40800	40800	40800	0
509	20231204	102100	64696350	40800	40800	40800	40800	0
510	20231204	102000	64696350	40800	40800	40800	40800	106
511	20231204	101900	60371550	40800	40800	40800	40800	0
512	20231204	101800	60371550	40800	40800	40800	40800	0
513	20231204	101700	60371550	40800	40800	40800	40800	0
514	20231204	101600	60371550	40800	40800	40800	40800	0
515	20231204	101500	60371550	40800	40800	40800	40800	0
516	20231204	101400	60371550	40800	40800	40800	40800	0
517	20231204	101300	60371550	40800	40800	40800	40800	0
518	20231204	101200	60371550	40800	40800	40800	40800	0
519	20231204	101100	60371550	40800	40800	40800	40800	0
520	20231204	101000	60371550	40800	40800	40800	40800	0
521	20231204	100900	60371550	40800	40800	40800	40800	0
522	20231204	100800	60371550	40800	40800	40800	40800	0
523	20231204	100700	60371550	40800	40800	40800	40800	0
524	20231204	100600	60371550	40800	40800	40800	40800	0
525	20231204	100500	60371550	40800	40800	40800	40800	1
526	20231204	100400	60330750	40800	40800	40800	40800	0
527	20231204	100300	60330750	40800	40800	40800	40800	8
528	20231204	100200	60004350	40800	40800	40800	40800	13
529	20231204	100100	59473950	40800	40800	40800	40800	252
530	20231204	100000	49192350	40950	40950	40950	40950	1
531	20231204	095900	49151400	41000	41000	41000	41000	0
532	20231204	095800	49151400	41000	41000	41000	41000	0
533	20231204	095700	49151400	41000	41000	41000	41000	0
534	20231204	095600	49151400	41000	41000	41000	41000	0
535	20231204	095500	49151400	41000	41000	41000	41000	0
536	20231204	095400	49151400	41000	41000	41000	41000	0
537	20231204	095300	49151400	41000	40950	41000	40950	2
538	20231204	095200	49069450	40750	40750	40750	40750	0
539	20231204	095100	49069450	40750	40750	40750	40750	26
540	20231204	095000	48009950	40750	40750	40750	40750	2
541	20231204	094900	47928450	40750	40750	40750	40750	0
542	20231204	094800	47928450	40750	40750	40750	40750	523
543	20231204	094700	26616200	40750	40750	40750	40750	0
544	20231204	094600	26616200	40750	40750	40750	40750	6
545	20231204	094500	26371700	40750	40750	40750	40750	0
546	20231204	094400	26371700	40750	40750	40750	40750	0
547	20231204	094300	26371700	40750	40750	40750	40750	0
548	20231204	094200	26371700	40750	40750	40750	40750	4
549	20231204	094100	26208700	41000	41000	41000	41000	0
550	20231204	094000	26208700	41000	41000	41000	41000	0
551	20231204	093900	26208700	41000	41000	41000	41000	0
552	20231204	093800	26208700	41000	41000	41000	41000	0
553	20231204	093700	26208700	41000	41000	41000	41000	0
554	20231204	093600	26208700	41000	41000	41000	41000	0
555	20231204	093500	26208700	41000	41000	41000	41000	0
556	20231204	093400	26208700	41000	40700	41000	40700	290
557	20231204	093300	14342950	40700	40700	40700	40700	0
558	20231204	093200	14342950	40700	40700	40700	40700	0
559	20231204	093100	14342950	40700	40700	40700	40700	0
560	20231204	093000	14342950	40700	40700	40700	40700	0
561	20231204	092900	14342950	40700	40700	40700	40700	20
562	20231204	092800	13528950	40750	40750	40750	40750	99
563	20231204	092700	9494700	40700	40700	40700	40700	0
564	20231204	092600	9494700	40700	40700	40700	40700	0
565	20231204	092500	9494700	40700	40700	40700	40700	0
566	20231204	092400	9494700	40700	40700	40700	40700	0
567	20231204	092300	9494700	40700	40700	40700	40700	0
568	20231204	092200	9494700	40700	40700	40700	40700	0
569	20231204	092100	9494700	40700	40700	41000	40700	17
570	20231204	092000	8802500	40800	40800	40800	40800	16
571	20231204	091900	8149700	41000	40750	41000	40750	7
572	20231204	091800	7863750	40800	40800	40800	40800	0
573	20231204	091700	7863750	40800	40800	40800	40800	1
574	20231204	091600	7822950	40800	40800	40800	40800	1
575	20231204	091500	7782150	40800	40800	40800	40800	1
576	20231204	091400	7741350	40800	40800	40800	40800	0
577	20231204	091300	7741350	40800	40800	40800	40800	2
578	20231204	091200	7659750	40800	40800	40800	40800	0
579	20231204	091100	7659750	40800	40800	40800	40800	48
580	20231204	091000	5701350	40550	40550	40550	40550	0
581	20231204	090900	5701350	40550	40650	40650	40550	3
582	20231204	090800	5579550	40800	40800	40800	40800	0
583	20231204	090700	5579550	40800	40800	40800	40800	0
584	20231204	090600	5579550	40800	40800	40800	40800	0
585	20231204	090500	5579550	40800	40800	40800	40800	35
586	20231204	090400	4151550	40700	40700	40700	40700	98
587	20231204	090300	162950	40750	40750	40750	40750	0
588	20231204	090200	162950	40750	40750	40750	40750	0
589	20231204	090100	162950	40750	40800	40800	40750	2
590	20231204	090000	81400	40700	40700	40700	40700	2