KissMeData/007160/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	184800	166688700	41600	41600	41600	41600	88
3	20231206	184700	166688700	41600	41600	41600	41600	0
4	20231206	184600	166688700	41600	41600	41600	41600	0
5	20231206	184500	166688700	41600	41600	41600	41600	0
6	20231206	184400	166688700	41600	41600	41600	41600	0
7	20231206	184300	166688700	41600	41600	41600	41600	0
8	20231206	184200	166688700	41600	41600	41600	41600	0
9	20231206	184100	166688700	41600	41600	41600	41600	0
10	20231206	184000	166688700	41600	41600	41600	41600	0
11	20231206	183900	166688700	41600	41600	41600	41600	0
12	20231206	183800	166688700	41600	41600	41600	41600	0
13	20231206	183700	166688700	41600	41600	41600	41600	0
14	20231206	183600	166688700	41600	41600	41600	41600	0
15	20231206	183500	166688700	41600	41600	41600	41600	0
16	20231206	183400	166688700	41600	41600	41600	41600	0
17	20231206	183300	166688700	41600	41600	41600	41600	0
18	20231206	183200	166688700	41600	41600	41600	41600	0
19	20231206	183100	166688700	41600	41600	41600	41600	0
20	20231206	183000	166688700	41600	41600	41600	41600	0
21	20231206	182900	166688700	41600	41600	41600	41600	0
22	20231206	182800	166688700	41600	41600	41600	41600	0
23	20231206	182700	166688700	41600	41600	41600	41600	0
24	20231206	182600	166688700	41600	41600	41600	41600	0
25	20231206	182500	166688700	41600	41600	41600	41600	0
26	20231206	182400	166688700	41600	41600	41600	41600	0
27	20231206	182300	166688700	41600	41600	41600	41600	0
28	20231206	182200	166688700	41600	41600	41600	41600	0
29	20231206	182100	166688700	41600	41600	41600	41600	0
30	20231206	182000	166688700	41600	41600	41600	41600	0
31	20231206	181900	166688700	41600	41600	41600	41600	0
32	20231206	181800	166688700	41600	41600	41600	41600	88
33	20231206	181700	166688700	41600	41600	41600	41600	0
34	20231206	181600	166688700	41600	41600	41600	41600	0
35	20231206	181500	166688700	41600	41600	41600	41600	0
36	20231206	181400	166688700	41600	41600	41600	41600	0
37	20231206	181300	166688700	41600	41600	41600	41600	0
38	20231206	181200	166688700	41600	41600	41600	41600	0
39	20231206	181100	166688700	41600	41600	41600	41600	0
40	20231206	181000	166688700	41600	41600	41600	41600	0
41	20231206	180900	166688700	41600	41600	41600	41600	0
42	20231206	180800	166688700	41600	41600	41600	41600	0
43	20231206	180700	166688700	41600	41600	41600	41600	0
44	20231206	180600	166688700	41600	41600	41600	41600	0
45	20231206	180500	166688700	41600	41600	41600	41600	0
46	20231206	180400	166688700	41600	41600	41600	41600	0
47	20231206	180300	166688700	41600	41600	41600	41600	0
48	20231206	180200	166688700	41600	41600	41600	41600	0
49	20231206	180100	166688700	41600	41600	41600	41600	0
50	20231206	180000	166688700	41600	41600	41600	41600	0
51	20231206	175900	166688700	41600	41600	41600	41600	0
52	20231206	175800	166688700	41600	41600	41600	41600	0
53	20231206	175700	166688700	41600	41600	41600	41600	0
54	20231206	175600	166688700	41600	41600	41600	41600	0
55	20231206	175500	166688700	41600	41600	41600	41600	0
56	20231206	175400	166688700	41600	41600	41600	41600	0
57	20231206	175300	166688700	41600	41600	41600	41600	0
58	20231206	175200	166688700	41600	41600	41600	41600	0
59	20231206	175100	166688700	41600	41600	41600	41600	0
60	20231206	175000	166688700	41600	41600	41600	41600	0
61	20231206	174900	166688700	41600	41600	41600	41600	0
62	20231206	174800	166688700	41600	41600	41600	41600	88
63	20231206	174700	166688700	41600	41600	41600	41600	0
64	20231206	174600	166688700	41600	41600	41600	41600	0
65	20231206	174500	166688700	41600	41600	41600	41600	0
66	20231206	174400	166688700	41600	41600	41600	41600	0
67	20231206	174300	166688700	41600	41600	41600	41600	0
68	20231206	174200	166688700	41600	41600	41600	41600	0
69	20231206	174100	166688700	41600	41600	41600	41600	0
70	20231206	174000	166688700	41600	41600	41600	41600	0
71	20231206	173900	166688700	41600	41600	41600	41600	0
72	20231206	173800	166688700	41600	41600	41600	41600	0
73	20231206	173700	166688700	41600	41600	41600	41600	0
74	20231206	173600	166688700	41600	41600	41600	41600	0
75	20231206	173500	166688700	41600	41600	41600	41600	0
76	20231206	173400	166688700	41600	41600	41600	41600	0
77	20231206	173300	166688700	41600	41600	41600	41600	0
78	20231206	173200	166688700	41600	41600	41600	41600	0
79	20231206	173100	166688700	41600	41600	41600	41600	0
80	20231206	173000	166688700	41600	41600	41600	41600	0
81	20231206	172900	166688700	41600	41600	41600	41600	0
82	20231206	172800	166688700	41600	41600	41600	41600	0
83	20231206	172700	166688700	41600	41600	41600	41600	0
84	20231206	172600	166688700	41600	41600	41600	41600	0
85	20231206	172500	166688700	41600	41600	41600	41600	0
86	20231206	172400	166688700	41600	41600	41600	41600	0
87	20231206	172300	166688700	41600	41600	41600	41600	0
88	20231206	172200	166688700	41600	41600	41600	41600	0
89	20231206	172100	166688700	41600	41600	41600	41600	0
90	20231206	172000	166688700	41600	41600	41600	41600	0
91	20231206	171900	166688700	41600	41600	41600	41600	0
92	20231206	171800	166688700	41600	41600	41600	41600	88
93	20231206	171700	166688700	41600	41600	41600	41600	0
94	20231206	171600	166688700	41600	41600	41600	41600	0
95	20231206	171500	166688700	41600	41600	41600	41600	0
96	20231206	171400	166688700	41600	41600	41600	41600	0
97	20231206	171300	166688700	41600	41600	41600	41600	0
98	20231206	171200	166688700	41600	41600	41600	41600	0
99	20231206	171100	166688700	41600	41600	41600	41600	0
100	20231206	171000	166688700	41600	41600	41600	41600	0
101	20231206	170900	166688700	41600	41600	41600	41600	0
102	20231206	170800	166688700	41600	41600	41600	41600	0
103	20231206	170700	166688700	41600	41600	41600	41600	0
104	20231206	170600	166688700	41600	41600	41600	41600	0
105	20231206	170500	166688700	41600	41600	41600	41600	0
106	20231206	170400	166688700	41600	41600	41600	41600	0
107	20231206	170300	166688700	41600	41600	41600	41600	0
108	20231206	170200	166688700	41600	41600	41600	41600	0
109	20231206	170100	166688700	41600	41600	41600	41600	0
110	20231206	170000	166688700	41600	41600	41600	41600	0
111	20231206	165900	166688700	41600	41600	41600	41600	0
112	20231206	165800	166688700	41600	41600	41600	41600	0
113	20231206	165700	166688700	41600	41600	41600	41600	0
114	20231206	165600	166688700	41600	41600	41600	41600	0
115	20231206	165500	166688700	41600	41600	41600	41600	0
116	20231206	165400	166688700	41600	41600	41600	41600	0
117	20231206	165300	166688700	41600	41600	41600	41600	0
118	20231206	165200	166688700	41600	41600	41600	41600	0
119	20231206	165100	166688700	41600	41600	41600	41600	0
120	20231206	165000	166688700	41600	41600	41600	41600	0
121	20231206	164900	166688700	41600	41600	41600	41600	0
122	20231206	164800	166688700	41600	41600	41600	41600	88
123	20231206	164700	166688700	41600	41600	41600	41600	0
124	20231206	164600	166688700	41600	41600	41600	41600	0
125	20231206	164500	166688700	41600	41600	41600	41600	0
126	20231206	164400	166688700	41600	41600	41600	41600	0
127	20231206	164300	166688700	41600	41600	41600	41600	0
128	20231206	164200	166688700	41600	41600	41600	41600	0
129	20231206	164100	166688700	41600	41600	41600	41600	0
130	20231206	164000	166688700	41600	41600	41600	41600	0
131	20231206	163900	166688700	41600	41600	41600	41600	0
132	20231206	163800	166688700	41600	41600	41600	41600	0
133	20231206	163700	166688700	41600	41600	41600	41600	0
134	20231206	163600	166688700	41600	41600	41600	41600	0
135	20231206	163500	166688700	41600	41600	41600	41600	0
136	20231206	163400	166688700	41600	41600	41600	41600	0
137	20231206	163300	166688700	41600	41600	41600	41600	0
138	20231206	163200	166688700	41600	41600	41600	41600	0
139	20231206	163100	166688700	41600	41600	41600	41600	0
140	20231206	163000	166688700	41600	41600	41600	41600	0
141	20231206	162900	166688700	41600	41600	41600	41600	0
142	20231206	162800	166688700	41600	41600	41600	41600	0
143	20231206	162700	166688700	41600	41600	41600	41600	0
144	20231206	162600	166688700	41600	41600	41600	41600	0
145	20231206	162500	166688700	41600	41600	41600	41600	0
146	20231206	162400	166688700	41600	41600	41600	41600	0
147	20231206	162300	166688700	41600	41600	41600	41600	0
148	20231206	162200	166688700	41600	41600	41600	41600	0
149	20231206	162100	166688700	41600	41600	41600	41600	0
150	20231206	162000	166688700	41600	41600	41600	41600	0
151	20231206	161900	166688700	41600	41600	41600	41600	0
152	20231206	161800	166688700	41600	41600	41600	41600	88
153	20231206	161700	166688700	41600	41600	41600	41600	0
154	20231206	161600	166688700	41600	41600	41600	41600	0
155	20231206	161500	166688700	41600	41600	41600	41600	0
156	20231206	161400	166688700	41600	41600	41600	41600	0
157	20231206	161300	166688700	41600	41600	41600	41600	0
158	20231206	161200	166688700	41600	41600	41600	41600	0
159	20231206	161100	166688700	41600	41600	41600	41600	0
160	20231206	161000	166688700	41600	41600	41600	41600	0
161	20231206	160900	166688700	41600	41600	41600	41600	0
162	20231206	160800	166688700	41600	41600	41600	41600	0
163	20231206	160700	166688700	41600	41600	41600	41600	0
164	20231206	160600	166688700	41600	41600	41600	41600	0
165	20231206	160500	166688700	41600	41600	41600	41600	0
166	20231206	160400	166688700	41600	41600	41600	41600	0
167	20231206	160300	166688700	41600	41600	41600	41600	0
168	20231206	160200	166688700	41600	41600	41600	41600	0
169	20231206	160100	166688700	41600	41600	41600	41600	0
170	20231206	160000	166688700	41600	41600	41600	41600	0
171	20231206	155900	166688700	41600	41600	41600	41600	0
172	20231206	155800	166688700	41600	41600	41600	41600	0
173	20231206	155700	166688700	41600	41600	41600	41600	0
174	20231206	155600	166688700	41600	41600	41600	41600	0
175	20231206	155500	166688700	41600	41600	41600	41600	0
176	20231206	155400	166688700	41600	41600	41600	41600	0
177	20231206	155300	166688700	41600	41600	41600	41600	0
178	20231206	155200	166688700	41600	41600	41600	41600	0
179	20231206	155100	166688700	41600	41600	41600	41600	0
180	20231206	155000	166688700	41600	41600	41600	41600	0
181	20231206	154900	166688700	41600	41600	41600	41600	0
182	20231206	154800	166688700	41600	41600	41600	41600	88
183	20231206	154700	166688700	41600	41600	41600	41600	0
184	20231206	154600	166688700	41600	41600	41600	41600	0
185	20231206	154500	166688700	41600	41600	41600	41600	0
186	20231206	154400	166688700	41600	41600	41600	41600	0
187	20231206	154300	166688700	41600	41600	41600	41600	0
188	20231206	154200	166688700	41600	41600	41600	41600	0
189	20231206	154100	166688700	41600	41600	41600	41600	0
190	20231206	154000	166688700	41600	41600	41600	41600	0
191	20231206	153900	166688700	41600	41600	41600	41600	0
192	20231206	153800	166688700	41600	41600	41600	41600	0
193	20231206	153700	166688700	41600	41600	41600	41600	0
194	20231206	153600	166688700	41600	41600	41600	41600	0
195	20231206	153500	166688700	41600	41600	41600	41600	0
196	20231206	153400	166688700	41600	41600	41600	41600	0
197	20231206	153300	166688700	41600	41600	41600	41600	0
198	20231206	153200	166688700	41600	41600	41600	41600	0
199	20231206	153100	166688700	41600	41600	41600	41600	0
200	20231206	153000	166688700	41600	41600	41600	41600	88
201	20231206	152900	163027900	41700	41700	41700	41700	0
202	20231206	152800	163027900	41700	41700	41700	41700	0
203	20231206	152700	163027900	41700	41700	41700	41700	0
204	20231206	152600	163027900	41700	41700	41700	41700	0
205	20231206	152500	163027900	41700	41700	41700	41700	0
206	20231206	152400	163027900	41700	41700	41700	41700	0
207	20231206	152300	163027900	41700	41700	41700	41700	0
208	20231206	152200	163027900	41700	41700	41700	41700	0
209	20231206	152100	163027900	41700	41700	41700	41700	0
210	20231206	152000	163027900	41700	41700	41700	41700	0
211	20231206	151900	163027900	41700	41700	41700	41700	0
212	20231206	151800	163027900	41700	41600	41700	41550	23
213	20231206	151700	162070900	41700	41600	41700	41550	41
214	20231206	151600	160366700	41700	41700	41700	41700	11
215	20231206	151500	159908000	41750	41750	41750	41750	2
216	20231206	151400	159824500	41700	41650	41700	41650	52
217	20231206	151300	157657000	41650	41650	41650	41650	1
218	20231206	151200	157615350	41650	41650	41650	41650	1
219	20231206	151100	157573700	41650	41650	41650	41650	3
220	20231206	151000	157448750	41550	41550	41550	41550	24
221	20231206	150900	156451550	41650	41650	41650	41650	1
222	20231206	150800	156409900	41700	41700	41700	41700	3
223	20231206	150700	156284800	41700	41700	41700	41700	2
224	20231206	150600	156201400	41700	41650	41700	41650	12
225	20231206	150500	155701050	41600	41600	41600	41600	70
226	20231206	150400	152789050	41600	41600	41600	41600	2
227	20231206	150300	152705850	41550	41550	41550	41550	1
228	20231206	150200	152664300	41600	41500	41600	41500	24
229	20231206	150100	151668100	41500	41500	41500	41500	31
230	20231206	150000	150381600	41500	41500	41500	41500	2
231	20231206	145900	150298600	41500	41500	41500	41500	1
232	20231206	145800	150257100	41500	41500	41500	41500	1
233	20231206	145700	150215600	41500	41500	41500	41500	1
234	20231206	145600	150174100	41500	41450	41500	41450	4
235	20231206	145500	150008200	41450	41450	41450	41450	9
236	20231206	145400	149635150	41450	41450	41450	41450	1
237	20231206	145300	149593700	41450	41450	41450	41450	1
238	20231206	145200	149552250	41450	41450	41450	41450	1
239	20231206	145100	149510800	41450	41450	41450	41450	1
240	20231206	145000	149469350	41450	41400	41450	41350	48
241	20231206	144900	147483850	41350	41450	41450	41350	12
242	20231206	144800	146987300	41450	41450	41450	41450	1
243	20231206	144700	146945850	41450	41450	41450	41450	2
244	20231206	144600	146862950	41450	41450	41450	41450	2
245	20231206	144500	146780050	41450	41450	41450	41450	0
246	20231206	144400	146780050	41450	41450	41450	41450	12
247	20231206	144300	146282650	41450	41450	41450	41450	3
248	20231206	144200	146158300	41450	41450	41450	41450	0
249	20231206	144100	146158300	41450	41450	41450	41450	0
250	20231206	144000	146158300	41450	41450	41450	41450	0
251	20231206	143900	146158300	41450	41450	41450	41450	0
252	20231206	143800	146158300	41450	41450	41450	41450	0
253	20231206	143700	146158300	41450	41450	41450	41450	0
254	20231206	143600	146158300	41450	41400	41450	41350	31
255	20231206	143500	144875750	41450	41450	41450	41450	0
256	20231206	143400	144875750	41450	41450	41450	41450	0
257	20231206	143300	144875750	41450	41450	41450	41450	1
258	20231206	143200	144834300	41450	41450	41450	41450	0
259	20231206	143100	144834300	41450	41450	41450	41450	1
260	20231206	143000	144792850	41500	41500	41500	41500	0
261	20231206	142900	144792850	41500	41500	41500	41500	1
262	20231206	142800	144751350	41500	41500	41500	41500	0
263	20231206	142700	144751350	41500	41500	41500	41500	0
264	20231206	142600	144751350	41500	41500	41500	41500	0
265	20231206	142500	144751350	41500	41500	41500	41500	0
266	20231206	142400	144751350	41500	41500	41500	41500	0
267	20231206	142300	144751350	41500	41500	41500	41500	0
268	20231206	142200	144751350	41500	41500	41500	41500	1
269	20231206	142100	144709850	41350	41350	41350	41350	0
270	20231206	142000	144709850	41350	41350	41350	41350	0
271	20231206	141900	144709850	41350	41350	41350	41350	0
272	20231206	141800	144709850	41350	41350	41350	41350	0
273	20231206	141700	144709850	41350	41350	41350	41300	47
274	20231206	141600	142767250	41300	41300	41300	41300	0
275	20231206	141500	142767250	41300	41300	41300	41300	0
276	20231206	141400	142767250	41300	41300	41300	41300	0
277	20231206	141300	142767250	41300	41300	41300	41300	0
278	20231206	141200	142767250	41300	41300	41300	41300	0
279	20231206	141100	142767250	41300	41300	41300	41300	0
280	20231206	141000	142767250	41300	41300	41300	41300	0
281	20231206	140900	142767250	41300	41300	41300	41300	0
282	20231206	140800	142767250	41300	41300	41300	41300	0
283	20231206	140700	142767250	41300	41300	41300	41300	0
284	20231206	140600	142767250	41300	41300	41300	41300	0
285	20231206	140500	142767250	41300	41300	41300	41300	0
286	20231206	140400	142767250	41300	41300	41300	41300	0
287	20231206	140300	142767250	41300	41300	41300	41300	0
288	20231206	140200	142767250	41300	41300	41300	41300	0
289	20231206	140100	142767250	41300	41300	41300	41300	0
290	20231206	140000	142767250	41300	41300	41300	41300	1
291	20231206	135900	142725950	41350	41350	41350	41350	2
292	20231206	135800	142643250	41350	41350	41350	41350	0
293	20231206	135700	142643250	41350	41350	41350	41350	0
294	20231206	135600	142643250	41350	41350	41350	41350	1
295	20231206	135500	142601900	41350	41350	41350	41350	0
296	20231206	135400	142601900	41350	41350	41350	41350	0
297	20231206	135300	142601900	41350	41350	41350	41350	0
298	20231206	135200	142601900	41350	41350	41350	41350	2
299	20231206	135100	142519200	41400	41400	41400	41400	0
300	20231206	135000	142519200	41400	41400	41400	41400	0
301	20231206	134900	142519200	41400	41400	41400	41400	0
302	20231206	134800	142519200	41400	41400	41400	41400	0
303	20231206	134700	142519200	41400	41400	41400	41400	0
304	20231206	134600	142519200	41400	41400	41400	41400	0
305	20231206	134500	142519200	41400	41400	41400	41400	1
306	20231206	134400	142477800	41450	41450	41450	41450	0
307	20231206	134300	142477800	41450	41400	41450	41400	6
308	20231206	134200	142229350	41350	41400	41400	41300	132
309	20231206	134100	136764700	41400	41400	41400	41400	0
310	20231206	134000	136764700	41400	41400	41400	41400	0
311	20231206	133900	136764700	41400	41400	41400	41400	0
312	20231206	133800	136764700	41400	41400	41400	41400	0
313	20231206	133700	136764700	41400	41400	41400	41400	0
314	20231206	133600	136764700	41400	41400	41400	41400	0
315	20231206	133500	136764700	41400	41350	41400	41350	11
316	20231206	133400	136309350	41400	41400	41400	41400	0
317	20231206	133300	136309350	41400	41400	41400	41400	1
318	20231206	133200	136267950	41500	41500	41500	41500	0
319	20231206	133100	136267950	41500	41500	41500	41500	0
320	20231206	133000	136267950	41500	41500	41500	41500	0
321	20231206	132900	136267950	41500	41450	41500	41450	2
322	20231206	132800	136185000	41500	41500	41500	41500	0
323	20231206	132700	136185000	41500	41350	41500	41350	516
324	20231206	132600	114788000	41350	41350	41350	41350	0
325	20231206	132500	114788000	41350	41350	41350	41350	0
326	20231206	132400	114788000	41350	41350	41350	41350	1
327	20231206	132300	114746650	41450	41450	41450	41450	0
328	20231206	132200	114746650	41450	41200	41450	41200	4
329	20231206	132100	114581250	41150	41150	41150	41150	2
330	20231206	132000	114498950	41150	41150	41150	41150	0
331	20231206	131900	114498950	41150	41150	41150	41150	0
332	20231206	131800	114498950	41150	41150	41150	41150	0
333	20231206	131700	114498950	41150	41150	41150	41150	1
334	20231206	131600	114457800	41200	41200	41200	41200	0
335	20231206	131500	114457800	41200	41200	41200	41200	3
336	20231206	131400	114334200	41250	41250	41400	41250	101
337	20231206	131300	110167650	41150	41150	41150	41150	0
338	20231206	131200	110167650	41150	41150	41150	41150	0
339	20231206	131100	110167650	41150	41200	41200	41150	36
340	20231206	131000	108685950	41200	41200	41200	41200	9
341	20231206	130900	108315150	41200	41200	41200	41200	0
342	20231206	130800	108315150	41200	41200	41200	41200	0
343	20231206	130700	108315150	41200	41200	41200	41200	1
344	20231206	130600	108273950	41250	41250	41250	41250	0
345	20231206	130500	108273950	41250	41250	41250	41250	0
346	20231206	130400	108273950	41250	41250	41250	41250	0
347	20231206	130300	108273950	41250	41250	41250	41250	0
348	20231206	130200	108273950	41250	41250	41250	41250	0
349	20231206	130100	108273950	41250	41250	41250	41250	0
350	20231206	130000	108273950	41250	41250	41250	41250	1
351	20231206	125900	108232700	41200	41200	41200	41200	3
352	20231206	125800	108109100	41150	41150	41150	41150	0
353	20231206	125700	108109100	41150	41150	41150	41150	0
354	20231206	125600	108109100	41150	41150	41150	41150	1
355	20231206	125500	108067950	41150	41150	41150	41150	1
356	20231206	125400	108026800	41150	41150	41150	41150	0
357	20231206	125300	108026800	41150	41150	41150	41150	0
358	20231206	125200	108026800	41150	41150	41150	41150	1
359	20231206	125100	107985650	41150	41150	41150	41150	0
360	20231206	125000	107985650	41150	41150	41150	41150	0
361	20231206	124900	107985650	41150	41150	41150	41150	1
362	20231206	124800	107944500	41100	41100	41100	41100	0
363	20231206	124700	107944500	41100	41100	41100	41100	0
364	20231206	124600	107944500	41100	41100	41100	41100	0
365	20231206	124500	107944500	41100	41100	41100	41100	0
366	20231206	124400	107944500	41100	41100	41100	41100	0
367	20231206	124300	107944500	41100	41100	41100	41100	0
368	20231206	124200	107944500	41100	41100	41100	41100	0
369	20231206	124100	107944500	41100	41100	41100	41100	0
370	20231206	124000	107944500	41100	41100	41100	41100	80
371	20231206	123900	104656500	41200	41200	41200	41200	71
372	20231206	123800	101731300	41100	41100	41200	41050	286
373	20231206	123700	89966950	41000	41300	41300	41000	919
374	20231206	123600	52230550	41350	41350	41350	41350	0
375	20231206	123500	52230550	41350	41350	41350	41350	1
376	20231206	123400	52189200	41350	41350	41350	41350	0
377	20231206	123300	52189200	41350	41350	41350	41350	0
378	20231206	123200	52189200	41350	41350	41350	41350	1
379	20231206	123100	52147850	41350	41400	41400	41350	2
380	20231206	123000	52065100	41400	41400	41400	41400	0
381	20231206	122900	52065100	41400	41400	41400	41400	0
382	20231206	122800	52065100	41400	41400	41400	41400	0
383	20231206	122700	52065100	41400	41400	41400	41400	1
384	20231206	122600	52023700	41350	41350	41350	41350	1
385	20231206	122500	51982350	41400	41400	41400	41400	0
386	20231206	122400	51982350	41400	41400	41400	41400	0
387	20231206	122300	51982350	41400	41400	41400	41400	0
388	20231206	122200	51982350	41400	41400	41400	41400	0
389	20231206	122100	51982350	41400	41400	41400	41400	0
390	20231206	122000	51982350	41400	41400	41400	41400	0
391	20231206	121900	51982350	41400	41350	41400	41350	2
392	20231206	121800	51899600	41250	41250	41250	41250	0
393	20231206	121700	51899600	41250	41250	41250	41250	0
394	20231206	121600	51899600	41250	41250	41250	41250	0
395	20231206	121500	51899600	41250	41250	41250	41250	0
396	20231206	121400	51899600	41250	41250	41250	41250	0
397	20231206	121300	51899600	41250	41250	41250	41250	0
398	20231206	121200	51899600	41250	41250	41250	41250	20
399	20231206	121100	51074600	41250	41250	41250	41250	20
400	20231206	121000	50249600	41200	41200	41200	41200	2
401	20231206	120900	50167200	41200	41200	41200	41200	0
402	20231206	120800	50167200	41200	41200	41200	41200	0
403	20231206	120700	50167200	41200	41200	41200	41200	52
404	20231206	120600	48024800	41250	41350	41350	41250	236
405	20231206	120500	38284550	41400	41400	41400	41400	0
406	20231206	120400	38284550	41400	41400	41400	41400	5
407	20231206	120300	38077550	41400	41400	41400	41400	0
408	20231206	120200	38077550	41400	41400	41400	41400	0
409	20231206	120100	38077550	41400	41400	41400	41400	0
410	20231206	120000	38077550	41400	41400	41400	41400	1
411	20231206	115900	38036150	41350	41350	41350	41350	2
412	20231206	115800	37953450	41350	41350	41350	41350	1
413	20231206	115700	37912100	41300	41300	41300	41300	0
414	20231206	115600	37912100	41300	41300	41300	41300	0
415	20231206	115500	37912100	41300	41300	41300	41300	2
416	20231206	115400	37829500	41300	41300	41300	41300	0
417	20231206	115300	37829500	41300	41300	41300	41300	0
418	20231206	115200	37829500	41300	41300	41300	41300	1
419	20231206	115100	37788200	41300	41300	41300	41300	0
420	20231206	115000	37788200	41300	41300	41300	41300	0
421	20231206	114900	37788200	41300	41300	41300	41300	2
422	20231206	114800	37705600	41300	41300	41300	41300	0
423	20231206	114700	37705600	41300	41300	41300	41300	2
424	20231206	114600	37623000	41300	41300	41300	41300	0
425	20231206	114500	37623000	41300	41300	41300	41300	0
426	20231206	114400	37623000	41300	41300	41300	41300	1
427	20231206	114300	37581700	41300	41300	41300	41300	0
428	20231206	114200	37581700	41300	41300	41300	41300	0
429	20231206	114100	37581700	41300	41300	41300	41300	1
430	20231206	114000	37540400	41300	41300	41300	41300	0
431	20231206	113900	37540400	41300	41300	41300	41300	2
432	20231206	113800	37457800	41300	41300	41300	41300	0
433	20231206	113700	37457800	41300	41300	41300	41300	6
434	20231206	113600	37210000	41300	41300	41300	41300	1
435	20231206	113500	37168700	41300	41300	41300	41300	1
436	20231206	113400	37127400	41300	41300	41300	41300	0
437	20231206	113300	37127400	41300	41300	41300	41300	1
438	20231206	113200	37086100	41300	41300	41300	41300	0
439	20231206	113100	37086100	41300	41300	41300	41300	1
440	20231206	113000	37044800	41300	41300	41300	41300	0
441	20231206	112900	37044800	41300	41300	41300	41300	1
442	20231206	112800	37003500	41300	41300	41300	41300	1
443	20231206	112700	36962200	41300	41300	41300	41300	0
444	20231206	112600	36962200	41300	41300	41300	41300	0
445	20231206	112500	36962200	41300	41300	41300	41300	1
446	20231206	112400	36920900	41300	41300	41300	41300	0
447	20231206	112300	36920900	41300	41300	41300	41300	2
448	20231206	112200	36838300	41300	41300	41300	41300	0
449	20231206	112100	36838300	41300	41300	41300	41300	0
450	20231206	112000	36838300	41300	41300	41300	41300	1
451	20231206	111900	36797000	41300	41300	41300	41300	1
452	20231206	111800	36755700	41300	41300	41300	41300	0
453	20231206	111700	36755700	41300	41300	41300	41300	1
454	20231206	111600	36714400	41450	41450	41450	41450	1
455	20231206	111500	36672950	41300	41300	41300	41300	1
456	20231206	111400	36631650	41300	41300	41300	41300	0
457	20231206	111300	36631650	41300	41300	41300	41300	0
458	20231206	111200	36631650	41300	41300	41300	41300	1
459	20231206	111100	36590350	41300	41300	41300	41300	1
460	20231206	111000	36549050	41300	41300	41300	41300	0
461	20231206	110900	36549050	41300	41300	41300	41300	2
462	20231206	110800	36466450	41300	41300	41300	41300	0
463	20231206	110700	36466450	41300	41300	41300	41300	4
464	20231206	110600	36301250	41300	41300	41300	41300	0
465	20231206	110500	36301250	41300	41300	41300	41300	0
466	20231206	110400	36301250	41300	41300	41300	41300	1
467	20231206	110300	36259950	41300	41350	41350	41300	126
468	20231206	110200	31056100	41300	41300	41300	41300	0
469	20231206	110100	31056100	41300	41300	41300	41300	1
470	20231206	110000	31014800	41300	41300	41300	41300	0
471	20231206	105900	31014800	41300	41300	41300	41300	3
472	20231206	105800	30890900	41300	41300	41300	41300	0
473	20231206	105700	30890900	41300	41300	41300	41300	5
474	20231206	105600	30684400	41300	41300	41300	41300	1
475	20231206	105500	30643100	41300	41300	41300	41300	1
476	20231206	105400	30601800	41300	41300	41300	41300	0
477	20231206	105300	30601800	41300	41300	41300	41300	1
478	20231206	105200	30560500	41400	41400	41400	41400	13
479	20231206	105100	30022300	41300	41300	41300	41300	0
480	20231206	105000	30022300	41300	41300	41300	41300	1
481	20231206	104900	29981000	41350	41350	41350	41350	1
482	20231206	104800	29939650	41350	41350	41350	41350	1
483	20231206	104700	29898300	41350	41350	41350	41350	1
484	20231206	104600	29856950	41350	41350	41350	41350	0
485	20231206	104500	29856950	41350	41350	41350	41350	1
486	20231206	104400	29815600	41350	41350	41350	41350	0
487	20231206	104300	29815600	41350	41350	41350	41350	0
488	20231206	104200	29815600	41350	41350	41350	41350	1
489	20231206	104100	29774250	41300	41300	41300	41300	0
490	20231206	104000	29774250	41300	41300	41300	41300	1
491	20231206	103900	29732950	41300	41300	41300	41300	1
492	20231206	103800	29691650	41300	41300	41300	41300	30
493	20231206	103700	28452650	41300	41300	41300	41300	1
494	20231206	103600	28411350	41300	41300	41300	41300	0
495	20231206	103500	28411350	41300	41300	41300	41300	1
496	20231206	103400	28370050	41350	41350	41350	41350	1
497	20231206	103300	28328700	41300	41300	41300	41300	0
498	20231206	103200	28328700	41300	41300	41300	41300	1
499	20231206	103100	28287400	41300	41300	41300	41300	0
500	20231206	103000	28287400	41300	41300	41300	41300	0
501	20231206	102900	28287400	41300	41300	41300	41300	76
502	20231206	102800	25148600	41300	41300	41300	41300	0
503	20231206	102700	25148600	41300	41300	41300	41300	0
504	20231206	102600	25148600	41300	41300	41300	41300	2
505	20231206	102500	25066000	41350	41350	41350	41350	25
506	20231206	102400	24032250	41400	41500	41500	41400	4
507	20231206	102300	23866500	41450	41450	41450	41450	1
508	20231206	102200	23825050	41500	41450	41500	41400	33
509	20231206	102100	22458400	41450	41450	41450	41450	2
510	20231206	102000	22375500	41400	41400	41400	41400	0
511	20231206	101900	22375500	41400	41400	41400	41400	1
512	20231206	101800	22334100	41400	41400	41400	41400	15
513	20231206	101700	21713100	41400	41400	41400	41400	0
514	20231206	101600	21713100	41400	41500	41500	41400	3
515	20231206	101500	21588800	41400	41400	41400	41400	0
516	20231206	101400	21588800	41400	41400	41400	41400	4
517	20231206	101300	21423200	41400	41400	41400	41400	2
518	20231206	101200	21340400	41400	41400	41400	41400	0
519	20231206	101100	21340400	41400	41400	41400	41400	1
520	20231206	101000	21299000	41400	41400	41400	41400	2
521	20231206	100900	21216200	41400	41450	41450	41400	2
522	20231206	100800	21133350	41400	41400	41400	41400	6
523	20231206	100700	20884950	41400	41400	41400	41400	0
524	20231206	100600	20884950	41400	41400	41400	41400	12
525	20231206	100500	20388150	41450	41450	41450	41450	1
526	20231206	100400	20346700	41450	41450	41450	41450	0
527	20231206	100300	20346700	41450	41450	41450	41450	0
528	20231206	100200	20346700	41450	41450	41450	41450	2
529	20231206	100100	20263800	41500	41500	41500	41500	0
530	20231206	100000	20263800	41500	41550	41550	41450	5
531	20231206	095900	20056350	41600	41600	41600	41600	1
532	20231206	095800	20014750	41600	41600	41600	41600	1
533	20231206	095700	19973150	41650	41650	41650	41650	0
534	20231206	095600	19973150	41650	41650	41650	41650	0
535	20231206	095500	19973150	41650	41650	41650	41650	1
536	20231206	095400	19931500	41700	41700	41700	41700	0
537	20231206	095300	19931500	41700	41700	41700	41700	0
538	20231206	095200	19931500	41700	41700	41700	41700	0
539	20231206	095100	19931500	41700	41700	41700	41700	0
540	20231206	095000	19931500	41700	41700	41700	41700	0
541	20231206	094900	19931500	41700	41700	41700	41700	0
542	20231206	094800	19931500	41700	41700	41700	41700	0
543	20231206	094700	19931500	41700	41700	41700	41700	0
544	20231206	094600	19931500	41700	41700	41700	41700	1
545	20231206	094500	19889800	41700	41700	41750	41700	9
546	20231206	094400	19514350	41750	41750	41750	41750	0
547	20231206	094300	19514350	41750	41750	41750	41750	0
548	20231206	094200	19514350	41750	41750	41750	41750	0
549	20231206	094100	19514350	41750	41750	41750	41750	0
550	20231206	094000	19514350	41750	41750	41750	41750	0
551	20231206	093900	19514350	41750	41450	41750	41450	3
552	20231206	093800	19389700	41450	41600	41600	41400	181
553	20231206	093700	11886450	41650	41700	41700	41650	4
554	20231206	093600	11719800	41750	41750	41750	41750	0
555	20231206	093500	11719800	41750	41700	41750	41700	26
556	20231206	093400	10635550	41750	41750	41750	41750	0
557	20231206	093300	10635550	41750	41750	41750	41750	0
558	20231206	093200	10635550	41750	41750	41750	41750	0
559	20231206	093100	10635550	41750	41750	41750	41750	2
560	20231206	093000	10552050	41750	41700	41750	41700	2
561	20231206	092900	10468600	41750	41750	41750	41750	0
562	20231206	092800	10468600	41750	41750	41750	41750	0
563	20231206	092700	10468600	41750	41750	41750	41750	4
564	20231206	092600	10301600	41750	41750	41750	41750	1
565	20231206	092500	10259850	41800	41800	41800	41800	0
566	20231206	092400	10259850	41800	41800	41800	41800	1
567	20231206	092300	10218050	41900	41900	41900	41900	0
568	20231206	092200	10218050	41900	41900	41900	41900	0
569	20231206	092100	10218050	41900	41700	41900	41700	2
570	20231206	092000	10134450	41900	41650	41900	41650	3
571	20231206	091900	10009200	41650	41650	41650	41650	0
572	20231206	091800	10009200	41650	41650	41650	41650	2
573	20231206	091700	9925900	41700	41700	41700	41700	0
574	20231206	091600	9925900	41700	41700	41700	41700	2
575	20231206	091500	9842500	41700	41700	41700	41700	1
576	20231206	091400	9800800	41900	41900	41900	41900	1
577	20231206	091300	9758900	41950	41950	41950	41950	2
578	20231206	091200	9675000	42000	42000	42000	42000	0
579	20231206	091100	9675000	42000	42050	42050	42000	98
580	20231206	091000	5554150	42250	42250	42250	42250	0
581	20231206	090900	5554150	42250	42250	42250	42250	2
582	20231206	090800	5469650	42350	42350	42350	42350	0
583	20231206	090700	5469650	42350	42250	42400	41600	86
584	20231206	090600	1846700	41900	41900	41900	41900	0
585	20231206	090500	1846700	41900	41900	42300	41900	31
586	20231206	090400	544700	41900	41900	41900	41900	0
587	20231206	090300	544700	41900	41900	41900	41900	0
588	20231206	090200	544700	41900	41900	41900	41900	0
589	20231206	090100	544700	41900	41900	41900	41900	0
590	20231206	090000	544700	41900	41900	41900	41900	13