KissMeData/007160/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184800	94020600	42700	42700	42700	42700	22
3	20231215	184700	94020600	42700	42700	42700	42700	0
4	20231215	184600	94020600	42700	42700	42700	42700	0
5	20231215	184500	94020600	42700	42700	42700	42700	0
6	20231215	184400	94020600	42700	42700	42700	42700	0
7	20231215	184300	94020600	42700	42700	42700	42700	0
8	20231215	184200	94020600	42700	42700	42700	42700	0
9	20231215	184100	94020600	42700	42700	42700	42700	0
10	20231215	184000	94020600	42700	42700	42700	42700	0
11	20231215	183900	94020600	42700	42700	42700	42700	0
12	20231215	183800	94020600	42700	42700	42700	42700	0
13	20231215	183700	94020600	42700	42700	42700	42700	0
14	20231215	183600	94020600	42700	42700	42700	42700	0
15	20231215	183500	94020600	42700	42700	42700	42700	0
16	20231215	183400	94020600	42700	42700	42700	42700	0
17	20231215	183300	94020600	42700	42700	42700	42700	0
18	20231215	183200	94020600	42700	42700	42700	42700	0
19	20231215	183100	94020600	42700	42700	42700	42700	0
20	20231215	183000	94020600	42700	42700	42700	42700	0
21	20231215	182900	94020600	42700	42700	42700	42700	0
22	20231215	182800	94020600	42700	42700	42700	42700	0
23	20231215	182700	94020600	42700	42700	42700	42700	0
24	20231215	182600	94020600	42700	42700	42700	42700	0
25	20231215	182500	94020600	42700	42700	42700	42700	0
26	20231215	182400	94020600	42700	42700	42700	42700	0
27	20231215	182300	94020600	42700	42700	42700	42700	0
28	20231215	182200	94020600	42700	42700	42700	42700	0
29	20231215	182100	94020600	42700	42700	42700	42700	0
30	20231215	182000	94020600	42700	42700	42700	42700	0
31	20231215	181900	94020600	42700	42700	42700	42700	0
32	20231215	181800	94020600	42700	42700	42700	42700	22
33	20231215	181700	94020600	42700	42700	42700	42700	0
34	20231215	181600	94020600	42700	42700	42700	42700	0
35	20231215	181500	94020600	42700	42700	42700	42700	0
36	20231215	181400	94020600	42700	42700	42700	42700	0
37	20231215	181300	94020600	42700	42700	42700	42700	0
38	20231215	181200	94020600	42700	42700	42700	42700	0
39	20231215	181100	94020600	42700	42700	42700	42700	0
40	20231215	181000	94020600	42700	42700	42700	42700	0
41	20231215	180900	94020600	42700	42700	42700	42700	0
42	20231215	180800	94020600	42700	42700	42700	42700	0
43	20231215	180700	94020600	42700	42700	42700	42700	0
44	20231215	180600	94020600	42700	42700	42700	42700	0
45	20231215	180500	94020600	42700	42700	42700	42700	0
46	20231215	180400	94020600	42700	42700	42700	42700	0
47	20231215	180300	94020600	42700	42700	42700	42700	0
48	20231215	180200	94020600	42700	42700	42700	42700	0
49	20231215	180100	94020600	42700	42700	42700	42700	0
50	20231215	180000	94020600	42700	42700	42700	42700	0
51	20231215	175900	94020600	42700	42700	42700	42700	0
52	20231215	175800	94020600	42700	42700	42700	42700	0
53	20231215	175700	94020600	42700	42700	42700	42700	0
54	20231215	175600	94020600	42700	42700	42700	42700	0
55	20231215	175500	94020600	42700	42700	42700	42700	0
56	20231215	175400	94020600	42700	42700	42700	42700	0
57	20231215	175300	94020600	42700	42700	42700	42700	0
58	20231215	175200	94020600	42700	42700	42700	42700	0
59	20231215	175100	94020600	42700	42700	42700	42700	0
60	20231215	175000	94020600	42700	42700	42700	42700	0
61	20231215	174900	94020600	42700	42700	42700	42700	0
62	20231215	174800	94020600	42700	42700	42700	42700	22
63	20231215	174700	94020600	42700	42700	42700	42700	0
64	20231215	174600	94020600	42700	42700	42700	42700	0
65	20231215	174500	94020600	42700	42700	42700	42700	0
66	20231215	174400	94020600	42700	42700	42700	42700	0
67	20231215	174300	94020600	42700	42700	42700	42700	0
68	20231215	174200	94020600	42700	42700	42700	42700	0
69	20231215	174100	94020600	42700	42700	42700	42700	0
70	20231215	174000	94020600	42700	42700	42700	42700	0
71	20231215	173900	94020600	42700	42700	42700	42700	0
72	20231215	173800	94020600	42700	42700	42700	42700	0
73	20231215	173700	94020600	42700	42700	42700	42700	0
74	20231215	173600	94020600	42700	42700	42700	42700	0
75	20231215	173500	94020600	42700	42700	42700	42700	0
76	20231215	173400	94020600	42700	42700	42700	42700	0
77	20231215	173300	94020600	42700	42700	42700	42700	0
78	20231215	173200	94020600	42700	42700	42700	42700	0
79	20231215	173100	94020600	42700	42700	42700	42700	0
80	20231215	173000	94020600	42700	42700	42700	42700	0
81	20231215	172900	94020600	42700	42700	42700	42700	0
82	20231215	172800	94020600	42700	42700	42700	42700	0
83	20231215	172700	94020600	42700	42700	42700	42700	0
84	20231215	172600	94020600	42700	42700	42700	42700	0
85	20231215	172500	94020600	42700	42700	42700	42700	0
86	20231215	172400	94020600	42700	42700	42700	42700	0
87	20231215	172300	94020600	42700	42700	42700	42700	0
88	20231215	172200	94020600	42700	42700	42700	42700	0
89	20231215	172100	94020600	42700	42700	42700	42700	0
90	20231215	172000	94020600	42700	42700	42700	42700	0
91	20231215	171900	94020600	42700	42700	42700	42700	0
92	20231215	171800	94020600	42700	42700	42700	42700	22
93	20231215	171700	94020600	42700	42700	42700	42700	0
94	20231215	171600	94020600	42700	42700	42700	42700	0
95	20231215	171500	94020600	42700	42700	42700	42700	0
96	20231215	171400	94020600	42700	42700	42700	42700	0
97	20231215	171300	94020600	42700	42700	42700	42700	0
98	20231215	171200	94020600	42700	42700	42700	42700	0
99	20231215	171100	94020600	42700	42700	42700	42700	0
100	20231215	171000	94020600	42700	42700	42700	42700	0
101	20231215	170900	94020600	42700	42700	42700	42700	0
102	20231215	170800	94020600	42700	42700	42700	42700	0
103	20231215	170700	94020600	42700	42700	42700	42700	0
104	20231215	170600	94020600	42700	42700	42700	42700	0
105	20231215	170500	94020600	42700	42700	42700	42700	0
106	20231215	170400	94020600	42700	42700	42700	42700	0
107	20231215	170300	94020600	42700	42700	42700	42700	0
108	20231215	170200	94020600	42700	42700	42700	42700	0
109	20231215	170100	94020600	42700	42700	42700	42700	0
110	20231215	170000	94020600	42700	42700	42700	42700	0
111	20231215	165900	94020600	42700	42700	42700	42700	0
112	20231215	165800	94020600	42700	42700	42700	42700	0
113	20231215	165700	94020600	42700	42700	42700	42700	0
114	20231215	165600	94020600	42700	42700	42700	42700	0
115	20231215	165500	94020600	42700	42700	42700	42700	0
116	20231215	165400	94020600	42700	42700	42700	42700	0
117	20231215	165300	94020600	42700	42700	42700	42700	0
118	20231215	165200	94020600	42700	42700	42700	42700	0
119	20231215	165100	94020600	42700	42700	42700	42700	0
120	20231215	165000	94020600	42700	42700	42700	42700	0
121	20231215	164900	94020600	42700	42700	42700	42700	0
122	20231215	164800	94020600	42700	42700	42700	42700	22
123	20231215	164700	94020600	42700	42700	42700	42700	0
124	20231215	164600	94020600	42700	42700	42700	42700	0
125	20231215	164500	94020600	42700	42700	42700	42700	0
126	20231215	164400	94020600	42700	42700	42700	42700	0
127	20231215	164300	94020600	42700	42700	42700	42700	0
128	20231215	164200	94020600	42700	42700	42700	42700	0
129	20231215	164100	94020600	42700	42700	42700	42700	0
130	20231215	164000	94020600	42700	42700	42700	42700	0
131	20231215	163900	94020600	42700	42700	42700	42700	0
132	20231215	163800	94020600	42700	42700	42700	42700	0
133	20231215	163700	94020600	42700	42700	42700	42700	0
134	20231215	163600	94020600	42700	42700	42700	42700	0
135	20231215	163500	94020600	42700	42700	42700	42700	0
136	20231215	163400	94020600	42700	42700	42700	42700	0
137	20231215	163300	94020600	42700	42700	42700	42700	0
138	20231215	163200	94020600	42700	42700	42700	42700	0
139	20231215	163100	94020600	42700	42700	42700	42700	0
140	20231215	163000	94020600	42700	42700	42700	42700	0
141	20231215	162900	94020600	42700	42700	42700	42700	0
142	20231215	162800	94020600	42700	42700	42700	42700	0
143	20231215	162700	94020600	42700	42700	42700	42700	0
144	20231215	162600	94020600	42700	42700	42700	42700	0
145	20231215	162500	94020600	42700	42700	42700	42700	0
146	20231215	162400	94020600	42700	42700	42700	42700	0
147	20231215	162300	94020600	42700	42700	42700	42700	0
148	20231215	162200	94020600	42700	42700	42700	42700	0
149	20231215	162100	94020600	42700	42700	42700	42700	0
150	20231215	162000	94020600	42700	42700	42700	42700	0
151	20231215	161900	94020600	42700	42700	42700	42700	0
152	20231215	161800	94020600	42700	42700	42700	42700	22
153	20231215	161700	94020600	42700	42700	42700	42700	0
154	20231215	161600	94020600	42700	42700	42700	42700	0
155	20231215	161500	94020600	42700	42700	42700	42700	0
156	20231215	161400	94020600	42700	42700	42700	42700	0
157	20231215	161300	94020600	42700	42700	42700	42700	0
158	20231215	161200	94020600	42700	42700	42700	42700	0
159	20231215	161100	94020600	42700	42700	42700	42700	0
160	20231215	161000	94020600	42700	42700	42700	42700	0
161	20231215	160900	94020600	42700	42700	42700	42700	0
162	20231215	160800	94020600	42700	42700	42700	42700	0
163	20231215	160700	94020600	42700	42700	42700	42700	0
164	20231215	160600	94020600	42700	42700	42700	42700	0
165	20231215	160500	94020600	42700	42700	42700	42700	0
166	20231215	160400	94020600	42700	42700	42700	42700	0
167	20231215	160300	94020600	42700	42700	42700	42700	0
168	20231215	160200	94020600	42700	42700	42700	42700	0
169	20231215	160100	94020600	42700	42700	42700	42700	0
170	20231215	160000	94020600	42700	42700	42700	42700	0
171	20231215	155900	94020600	42700	42700	42700	42700	0
172	20231215	155800	94020600	42700	42700	42700	42700	0
173	20231215	155700	94020600	42700	42700	42700	42700	0
174	20231215	155600	94020600	42700	42700	42700	42700	0
175	20231215	155500	94020600	42700	42700	42700	42700	0
176	20231215	155400	94020600	42700	42700	42700	42700	0
177	20231215	155300	94020600	42700	42700	42700	42700	0
178	20231215	155200	94020600	42700	42700	42700	42700	0
179	20231215	155100	94020600	42700	42700	42700	42700	0
180	20231215	155000	94020600	42700	42700	42700	42700	0
181	20231215	154900	94020600	42700	42700	42700	42700	0
182	20231215	154800	94020600	42700	42700	42700	42700	22
183	20231215	154700	94020600	42700	42700	42700	42700	0
184	20231215	154600	94020600	42700	42700	42700	42700	0
185	20231215	154500	94020600	42700	42700	42700	42700	0
186	20231215	154400	94020600	42700	42700	42700	42700	0
187	20231215	154300	94020600	42700	42700	42700	42700	0
188	20231215	154200	94020600	42700	42700	42700	42700	0
189	20231215	154100	94020600	42700	42700	42700	42700	0
190	20231215	154000	94020600	42700	42700	42700	42700	0
191	20231215	153900	94020600	42700	42700	42700	42700	0
192	20231215	153800	94020600	42700	42700	42700	42700	0
193	20231215	153700	94020600	42700	42700	42700	42700	0
194	20231215	153600	94020600	42700	42700	42700	42700	0
195	20231215	153500	94020600	42700	42700	42700	42700	0
196	20231215	153400	94020600	42700	42700	42700	42700	0
197	20231215	153300	94020600	42700	42700	42700	42700	0
198	20231215	153200	94020600	42700	42700	42700	42700	0
199	20231215	153100	94020600	42700	42700	42700	42700	0
200	20231215	153000	94020600	42700	42700	42700	42700	22
201	20231215	152900	93081200	42600	42600	42600	42600	0
202	20231215	152800	93081200	42600	42600	42600	42600	0
203	20231215	152700	93081200	42600	42600	42600	42600	0
204	20231215	152600	93081200	42600	42600	42600	42600	0
205	20231215	152500	93081200	42600	42600	42600	42600	0
206	20231215	152400	93081200	42600	42600	42600	42600	0
207	20231215	152300	93081200	42600	42600	42600	42600	0
208	20231215	152200	93081200	42600	42600	42600	42600	0
209	20231215	152100	93081200	42600	42600	42600	42600	0
210	20231215	152000	93081200	42600	42600	42600	42600	0
211	20231215	151900	93081200	42600	42600	42600	42600	0
212	20231215	151800	93081200	42600	42600	42600	42600	25
213	20231215	151700	92016200	42550	42550	42550	42550	0
214	20231215	151600	92016200	42550	42550	42550	42550	20
215	20231215	151500	91165200	42550	42550	42550	42550	0
216	20231215	151400	91165200	42550	42550	42550	42550	0
217	20231215	151300	91165200	42550	42550	42550	42550	0
218	20231215	151200	91165200	42550	42550	42550	42550	0
219	20231215	151100	91165200	42550	42550	42550	42550	0
220	20231215	151000	91165200	42550	42550	42550	42550	456
221	20231215	150900	71762400	42550	42550	42550	42550	0
222	20231215	150800	71762400	42550	42550	42550	42550	0
223	20231215	150700	71762400	42550	42550	42550	42550	0
224	20231215	150600	71762400	42550	42550	42550	42550	0
225	20231215	150500	71762400	42550	42550	42550	42550	2
226	20231215	150400	71677300	42600	42600	42600	42600	0
227	20231215	150300	71677300	42600	42600	42600	42600	0
228	20231215	150200	71677300	42600	42600	42600	42600	0
229	20231215	150100	71677300	42600	42600	42600	42600	0
230	20231215	150000	71677300	42600	42600	42600	42600	5
231	20231215	145900	71464300	42550	42550	42550	42550	4
232	20231215	145800	71294100	42600	42600	42600	42600	0
233	20231215	145700	71294100	42600	42600	42600	42600	0
234	20231215	145600	71294100	42600	42600	42600	42600	3
235	20231215	145500	71166300	42600	42600	42600	42600	0
236	20231215	145400	71166300	42600	42600	42600	42600	0
237	20231215	145300	71166300	42600	42600	42600	42600	0
238	20231215	145200	71166300	42600	42600	42600	42600	0
239	20231215	145100	71166300	42600	42600	42600	42600	0
240	20231215	145000	71166300	42600	42600	42600	42600	0
241	20231215	144900	71166300	42600	42600	42600	42600	0
242	20231215	144800	71166300	42600	42600	42600	42600	0
243	20231215	144700	71166300	42600	42600	42600	42600	0
244	20231215	144600	71166300	42600	42600	42600	42600	0
245	20231215	144500	71166300	42600	42600	42600	42600	0
246	20231215	144400	71166300	42600	42600	42600	42600	0
247	20231215	144300	71166300	42600	42600	42600	42600	0
248	20231215	144200	71166300	42600	42600	42600	42600	0
249	20231215	144100	71166300	42600	42600	42600	42600	0
250	20231215	144000	71166300	42600	42600	42600	42600	0
251	20231215	143900	71166300	42600	42600	42600	42600	0
252	20231215	143800	71166300	42600	42600	42600	42600	0
253	20231215	143700	71166300	42600	42600	42600	42600	0
254	20231215	143600	71166300	42600	42600	42600	42600	0
255	20231215	143500	71166300	42600	42600	42600	42600	0
256	20231215	143400	71166300	42600	42600	42600	42600	0
257	20231215	143300	71166300	42600	42600	42600	42600	0
258	20231215	143200	71166300	42600	42600	42600	42600	0
259	20231215	143100	71166300	42600	42600	42600	42600	0
260	20231215	143000	71166300	42600	42600	42600	42600	0
261	20231215	142900	71166300	42600	42600	42600	42600	0
262	20231215	142800	71166300	42600	42600	42600	42600	32
263	20231215	142700	69803100	42600	42600	42600	42600	0
264	20231215	142600	69803100	42600	42600	42600	42600	0
265	20231215	142500	69803100	42600	42600	42600	42600	15
266	20231215	142400	69164100	42650	42650	42650	42650	0
267	20231215	142300	69164100	42650	42650	42650	42650	0
268	20231215	142200	69164100	42650	42650	42650	42650	0
269	20231215	142100	69164100	42650	42650	42650	42650	0
270	20231215	142000	69164100	42650	42650	42650	42650	0
271	20231215	141900	69164100	42650	42650	42650	42650	0
272	20231215	141800	69164100	42650	42650	42650	42650	0
273	20231215	141700	69164100	42650	42650	42650	42650	2
274	20231215	141600	69078800	42650	42650	42650	42650	0
275	20231215	141500	69078800	42650	42650	42650	42650	0
276	20231215	141400	69078800	42650	42650	42650	42650	10
277	20231215	141300	68652300	42650	42650	42650	42650	0
278	20231215	141200	68652300	42650	42650	42650	42650	0
279	20231215	141100	68652300	42650	42650	42650	42650	0
280	20231215	141000	68652300	42650	42650	42650	42650	0
281	20231215	140900	68652300	42650	42650	42650	42650	0
282	20231215	140800	68652300	42650	42650	42650	42650	0
283	20231215	140700	68652300	42650	42650	42650	42650	0
284	20231215	140600	68652300	42650	42650	42650	42650	0
285	20231215	140500	68652300	42650	42650	42650	42650	1
286	20231215	140400	68609650	42650	42650	42650	42650	0
287	20231215	140300	68609650	42650	42650	42650	42650	0
288	20231215	140200	68609650	42650	42650	42650	42650	0
289	20231215	140100	68609650	42650	42650	42650	42650	0
290	20231215	140000	68609650	42650	42650	42650	42650	0
291	20231215	135900	68609650	42650	42650	42650	42650	0
292	20231215	135800	68609650	42650	42650	42650	42650	0
293	20231215	135700	68609650	42650	42650	42650	42650	0
294	20231215	135600	68609650	42650	42650	42650	42650	0
295	20231215	135500	68609650	42650	42650	42650	42650	1
296	20231215	135400	68567000	42700	42700	42700	42700	0
297	20231215	135300	68567000	42700	42700	42700	42700	0
298	20231215	135200	68567000	42700	42700	42700	42700	0
299	20231215	135100	68567000	42700	42700	42700	42700	0
300	20231215	135000	68567000	42700	42700	42700	42700	0
301	20231215	134900	68567000	42700	42700	42700	42700	0
302	20231215	134800	68567000	42700	42700	42700	42700	0
303	20231215	134700	68567000	42700	42700	42700	42700	0
304	20231215	134600	68567000	42700	42700	42700	42700	0
305	20231215	134500	68567000	42700	42700	42700	42700	0
306	20231215	134400	68567000	42700	42700	42700	42700	0
307	20231215	134300	68567000	42700	42700	42700	42700	0
308	20231215	134200	68567000	42700	42700	42700	42700	0
309	20231215	134100	68567000	42700	42700	42700	42700	1
310	20231215	134000	68524300	42650	42650	42650	42650	58
311	20231215	133900	66050600	42650	42650	42650	42650	0
312	20231215	133800	66050600	42650	42650	42650	42650	0
313	20231215	133700	66050600	42650	42650	42650	42650	0
314	20231215	133600	66050600	42650	42650	42650	42650	0
315	20231215	133500	66050600	42650	42650	42650	42650	0
316	20231215	133400	66050600	42650	42650	42650	42650	0
317	20231215	133300	66050600	42650	42650	42650	42650	0
318	20231215	133200	66050600	42650	42650	42650	42650	0
319	20231215	133100	66050600	42650	42650	42650	42650	0
320	20231215	133000	66050600	42650	42650	42650	42650	0
321	20231215	132900	66050600	42650	42650	42650	42650	0
322	20231215	132800	66050600	42650	42650	42650	42650	0
323	20231215	132700	66050600	42650	42650	42650	42650	0
324	20231215	132600	66050600	42650	42650	42650	42650	0
325	20231215	132500	66050600	42650	42650	42650	42650	0
326	20231215	132400	66050600	42650	42650	42650	42650	140
327	20231215	132300	60079600	42600	42600	42600	42600	23
328	20231215	132200	59099800	42600	42600	42600	42600	36
329	20231215	132100	57566200	42600	42600	42600	42600	0
330	20231215	132000	57566200	42600	42600	42600	42600	9
331	20231215	131900	57182800	42650	42650	42650	42650	0
332	20231215	131800	57182800	42650	42650	42650	42650	0
333	20231215	131700	57182800	42650	42650	42650	42650	0
334	20231215	131600	57182800	42650	42650	42650	42650	1
335	20231215	131500	57140150	42650	42650	42650	42650	1
336	20231215	131400	57097500	42650	42650	42650	42650	1
337	20231215	131300	57054850	42600	42600	42600	42600	0
338	20231215	131200	57054850	42600	42600	42600	42600	0
339	20231215	131100	57054850	42600	42600	42600	42600	0
340	20231215	131000	57054850	42600	42600	42600	42600	0
341	20231215	130900	57054850	42600	42600	42600	42600	0
342	20231215	130800	57054850	42600	42600	42600	42600	0
343	20231215	130700	57054850	42600	42600	42600	42600	0
344	20231215	130600	57054850	42600	42600	42600	42600	0
345	20231215	130500	57054850	42600	42600	42600	42600	0
346	20231215	130400	57054850	42600	42600	42600	42600	2
347	20231215	130300	56969650	42650	42650	42650	42650	0
348	20231215	130200	56969650	42650	42650	42650	42650	0
349	20231215	130100	56969650	42650	42650	42650	42650	0
350	20231215	130000	56969650	42650	42650	42650	42650	1
351	20231215	125900	56927000	42600	42600	42600	42600	0
352	20231215	125800	56927000	42600	42600	42600	42600	0
353	20231215	125700	56927000	42600	42600	42600	42600	30
354	20231215	125600	55649000	42600	42600	42600	42600	0
355	20231215	125500	55649000	42600	42600	42600	42600	0
356	20231215	125400	55649000	42600	42600	42600	42600	0
357	20231215	125300	55649000	42600	42600	42600	42600	40
358	20231215	125200	53945000	42550	42600	42600	42550	501
359	20231215	125100	32602450	42550	42550	42550	42550	0
360	20231215	125000	32602450	42550	42550	42550	42550	0
361	20231215	124900	32602450	42550	42550	42550	42550	0
362	20231215	124800	32602450	42550	42550	42550	42550	0
363	20231215	124700	32602450	42550	42550	42550	42550	0
364	20231215	124600	32602450	42550	42550	42550	42550	0
365	20231215	124500	32602450	42550	42550	42550	42550	0
366	20231215	124400	32602450	42550	42550	42550	42550	0
367	20231215	124300	32602450	42550	42550	42550	42550	0
368	20231215	124200	32602450	42550	42550	42550	42550	0
369	20231215	124100	32602450	42550	42550	42550	42550	0
370	20231215	124000	32602450	42550	42550	42550	42550	0
371	20231215	123900	32602450	42550	42550	42550	42550	0
372	20231215	123800	32602450	42550	42550	42550	42550	0
373	20231215	123700	32602450	42550	42550	42550	42550	0
374	20231215	123600	32602450	42550	42550	42550	42550	0
375	20231215	123500	32602450	42550	42550	42550	42550	0
376	20231215	123400	32602450	42550	42550	42550	42550	0
377	20231215	123300	32602450	42550	42550	42550	42550	0
378	20231215	123200	32602450	42550	42550	42550	42550	0
379	20231215	123100	32602450	42550	42550	42550	42550	0
380	20231215	123000	32602450	42550	42550	42550	42550	5
381	20231215	122900	32389700	42500	42500	42500	42500	1
382	20231215	122800	32347200	42550	42550	42550	42550	0
383	20231215	122700	32347200	42550	42550	42550	42550	0
384	20231215	122600	32347200	42550	42550	42550	42550	0
385	20231215	122500	32347200	42550	42550	42550	42550	0
386	20231215	122400	32347200	42550	42550	42550	42550	0
387	20231215	122300	32347200	42550	42550	42550	42550	74
388	20231215	122200	29198500	42600	42600	42600	42600	0
389	20231215	122100	29198500	42600	42600	42600	42600	0
390	20231215	122000	29198500	42600	42600	42600	42600	0
391	20231215	121900	29198500	42600	42600	42600	42600	0
392	20231215	121800	29198500	42600	42600	42600	42600	0
393	20231215	121700	29198500	42600	42600	42600	42600	0
394	20231215	121600	29198500	42600	42600	42600	42600	0
395	20231215	121500	29198500	42600	42600	42600	42600	0
396	20231215	121400	29198500	42600	42600	42600	42600	0
397	20231215	121300	29198500	42600	42600	42600	42600	0
398	20231215	121200	29198500	42600	42600	42600	42600	0
399	20231215	121100	29198500	42600	42600	42600	42600	0
400	20231215	121000	29198500	42600	42600	42600	42600	0
401	20231215	120900	29198500	42600	42600	42600	42600	0
402	20231215	120800	29198500	42600	42600	42600	42600	0
403	20231215	120700	29198500	42600	42600	42600	42600	0
404	20231215	120600	29198500	42600	42600	42600	42600	1
405	20231215	120500	29155900	42550	42550	42550	42550	0
406	20231215	120400	29155900	42550	42550	42550	42550	0
407	20231215	120300	29155900	42550	42550	42550	42550	0
408	20231215	120200	29155900	42550	42550	42550	42550	0
409	20231215	120100	29155900	42550	42550	42550	42550	0
410	20231215	120000	29155900	42550	42550	42550	42550	0
411	20231215	115900	29155900	42550	42550	42550	42550	0
412	20231215	115800	29155900	42550	42550	42550	42550	0
413	20231215	115700	29155900	42550	42550	42550	42550	0
414	20231215	115600	29155900	42550	42550	42550	42550	0
415	20231215	115500	29155900	42550	42550	42550	42550	1
416	20231215	115400	29113350	42600	42600	42600	42600	0
417	20231215	115300	29113350	42600	42600	42600	42600	0
418	20231215	115200	29113350	42600	42600	42600	42600	0
419	20231215	115100	29113350	42600	42600	42600	42600	0
420	20231215	115000	29113350	42600	42600	42600	42600	0
421	20231215	114900	29113350	42600	42600	42600	42600	0
422	20231215	114800	29113350	42600	42600	42600	42600	0
423	20231215	114700	29113350	42600	42600	42600	42600	0
424	20231215	114600	29113350	42600	42600	42600	42600	0
425	20231215	114500	29113350	42600	42600	42600	42600	0
426	20231215	114400	29113350	42600	42600	42600	42600	0
427	20231215	114300	29113350	42600	42600	42600	42600	0
428	20231215	114200	29113350	42600	42600	42600	42600	0
429	20231215	114100	29113350	42600	42600	42600	42600	0
430	20231215	114000	29113350	42600	42600	42600	42600	1
431	20231215	113900	29070750	42600	42600	42600	42600	0
432	20231215	113800	29070750	42600	42600	42600	42600	0
433	20231215	113700	29070750	42600	42600	42600	42600	0
434	20231215	113600	29070750	42600	42600	42600	42600	0
435	20231215	113500	29070750	42600	42600	42600	42600	0
436	20231215	113400	29070750	42600	42600	42600	42600	0
437	20231215	113300	29070750	42600	42600	42600	42600	0
438	20231215	113200	29070750	42600	42600	42600	42600	0
439	20231215	113100	29070750	42600	42600	42600	42600	0
440	20231215	113000	29070750	42600	42600	42600	42600	0
441	20231215	112900	29070750	42600	42600	42600	42600	0
442	20231215	112800	29070750	42600	42600	42600	42600	5
443	20231215	112700	28857750	42600	42600	42600	42600	0
444	20231215	112600	28857750	42600	42600	42600	42600	0
445	20231215	112500	28857750	42600	42600	42600	42600	0
446	20231215	112400	28857750	42600	42600	42600	42600	0
447	20231215	112300	28857750	42600	42600	42600	42600	0
448	20231215	112200	28857750	42600	42600	42600	42600	0
449	20231215	112100	28857750	42600	42600	42600	42600	0
450	20231215	112000	28857750	42600	42600	42600	42600	0
451	20231215	111900	28857750	42600	42600	42600	42600	0
452	20231215	111800	28857750	42600	42600	42600	42600	0
453	20231215	111700	28857750	42600	42600	42600	42600	0
454	20231215	111600	28857750	42600	42600	42600	42600	1
455	20231215	111500	28815150	42600	42600	42600	42600	0
456	20231215	111400	28815150	42600	42600	42600	42600	0
457	20231215	111300	28815150	42600	42600	42600	42600	0
458	20231215	111200	28815150	42600	42600	42600	42600	0
459	20231215	111100	28815150	42600	42600	42600	42600	0
460	20231215	111000	28815150	42600	42600	42600	42600	0
461	20231215	110900	28815150	42600	42600	42600	42600	0
462	20231215	110800	28815150	42600	42600	42600	42600	0
463	20231215	110700	28815150	42600	42600	42600	42600	0
464	20231215	110600	28815150	42600	42600	42600	42600	0
465	20231215	110500	28815150	42600	42600	42600	42600	0
466	20231215	110400	28815150	42600	42600	42600	42600	0
467	20231215	110300	28815150	42600	42600	42600	42600	0
468	20231215	110200	28815150	42600	42600	42600	42600	0
469	20231215	110100	28815150	42600	42600	42600	42600	0
470	20231215	110000	28815150	42600	42600	42600	42600	3
471	20231215	105900	28687350	42550	42550	42550	42550	0
472	20231215	105800	28687350	42550	42550	42550	42550	0
473	20231215	105700	28687350	42550	42550	42550	42550	0
474	20231215	105600	28687350	42550	42550	42550	42550	0
475	20231215	105500	28687350	42550	42550	42550	42550	1
476	20231215	105400	28644800	42550	42550	42550	42550	0
477	20231215	105300	28644800	42550	42550	42550	42550	0
478	20231215	105200	28644800	42550	42550	42550	42550	0
479	20231215	105100	28644800	42550	42550	42550	42550	0
480	20231215	105000	28644800	42550	42550	42550	42550	0
481	20231215	104900	28644800	42550	42550	42550	42550	1
482	20231215	104800	28602250	42600	42600	42600	42600	0
483	20231215	104700	28602250	42600	42600	42600	42600	0
484	20231215	104600	28602250	42600	42600	42600	42600	6
485	20231215	104500	28346650	42500	42500	42500	42500	0
486	20231215	104400	28346650	42500	42500	42500	42500	0
487	20231215	104300	28346650	42500	42500	42500	42500	0
488	20231215	104200	28346650	42500	42500	42500	42500	0
489	20231215	104100	28346650	42500	42500	42500	42500	0
490	20231215	104000	28346650	42500	42500	42500	42500	0
491	20231215	103900	28346650	42500	42500	42500	42500	0
492	20231215	103800	28346650	42500	42500	42500	42500	0
493	20231215	103700	28346650	42500	42500	42500	42500	0
494	20231215	103600	28346650	42500	42500	42500	42500	0
495	20231215	103500	28346650	42500	42500	42500	42500	0
496	20231215	103400	28346650	42500	42500	42500	42500	3
497	20231215	103300	28219150	42500	42500	42500	42500	0
498	20231215	103200	28219150	42500	42500	42500	42500	1
499	20231215	103100	28176650	42550	42550	42550	42550	0
500	20231215	103000	28176650	42550	42550	42550	42550	22
501	20231215	102900	27240550	42550	42550	42550	42550	0
502	20231215	102800	27240550	42550	42550	42550	42550	0
503	20231215	102700	27240550	42550	42550	42550	42550	0
504	20231215	102600	27240550	42550	42550	42550	42550	0
505	20231215	102500	27240550	42550	42550	42550	42550	0
506	20231215	102400	27240550	42550	42550	42550	42550	0
507	20231215	102300	27240550	42550	42550	42550	42550	1
508	20231215	102200	27198000	42500	42500	42500	42500	1
509	20231215	102100	27155500	42550	42550	42550	42550	32
510	20231215	102000	25793900	42600	42600	42600	42600	0
511	20231215	101900	25793900	42600	42600	42600	42600	0
512	20231215	101800	25793900	42600	42600	42600	42600	0
513	20231215	101700	25793900	42600	42600	42600	42600	0
514	20231215	101600	25793900	42600	42600	42600	42600	1
515	20231215	101500	25751300	42550	42550	42550	42550	0
516	20231215	101400	25751300	42550	42550	42550	42550	0
517	20231215	101300	25751300	42550	42550	42550	42550	1
518	20231215	101200	25708750	42600	42600	42600	42600	0
519	20231215	101100	25708750	42600	42600	42600	42600	0
520	20231215	101000	25708750	42600	42600	42600	42600	0
521	20231215	100900	25708750	42600	42600	42600	42600	0
522	20231215	100800	25708750	42600	42600	42600	42600	0
523	20231215	100700	25708750	42600	42600	42600	42600	0
524	20231215	100600	25708750	42600	42600	42600	42600	0
525	20231215	100500	25708750	42600	42600	42600	42600	0
526	20231215	100400	25708750	42600	42600	42600	42600	0
527	20231215	100300	25708750	42600	42600	42600	42600	0
528	20231215	100200	25708750	42600	42600	42600	42600	0
529	20231215	100100	25708750	42600	42600	42600	42600	0
530	20231215	100000	25708750	42600	42600	42600	42600	1
531	20231215	095900	25666150	42550	42550	42550	42550	0
532	20231215	095800	25666150	42550	42550	42550	42550	1
533	20231215	095700	25623600	42550	42550	42550	42550	1
534	20231215	095600	25581050	42550	42550	42550	42550	25
535	20231215	095500	24517300	42550	42550	42550	42550	0
536	20231215	095400	24517300	42550	42550	42550	42550	0
537	20231215	095300	24517300	42550	42550	42550	42550	6
538	20231215	095200	24262000	42600	42600	42600	42600	0
539	20231215	095100	24262000	42600	42600	42600	42600	1
540	20231215	095000	24219400	42550	42550	42550	42550	0
541	20231215	094900	24219400	42550	42550	42550	42550	0
542	20231215	094800	24219400	42550	42550	42550	42550	0
543	20231215	094700	24219400	42550	42550	42550	42550	0
544	20231215	094600	24219400	42550	42550	42550	42550	0
545	20231215	094500	24219400	42550	42600	42600	42550	33
546	20231215	094400	22815000	42600	42600	42600	42600	0
547	20231215	094300	22815000	42600	42600	42600	42600	2
548	20231215	094200	22729800	42600	42600	42600	42600	1
549	20231215	094100	22687200	42550	42550	42550	42550	0
550	20231215	094000	22687200	42550	42550	42550	42550	2
551	20231215	093900	22602100	42550	42550	42550	42550	0
552	20231215	093800	22602100	42550	42600	42600	42550	17
553	20231215	093700	21877950	42600	42600	42600	42600	0
554	20231215	093600	21877950	42600	42600	42600	42600	0
555	20231215	093500	21877950	42600	42600	42600	42600	0
556	20231215	093400	21877950	42600	42550	42600	42550	7
557	20231215	093300	21579800	42600	42650	42700	42600	52
558	20231215	093200	19361700	42650	42650	42650	42650	26
559	20231215	093100	18252800	42650	42700	42700	42650	6
560	20231215	093000	17996700	42650	42650	42650	42650	0
561	20231215	092900	17996700	42650	42650	42650	42650	0
562	20231215	092800	17996700	42650	42650	42650	42650	0
563	20231215	092700	17996700	42650	42700	42700	42600	55
564	20231215	092600	15651050	42750	42750	42750	42750	0
565	20231215	092500	15651050	42750	42650	42800	42650	43
566	20231215	092400	13816850	42850	42800	42850	42800	2
567	20231215	092300	13731200	42850	42750	42850	42750	5
568	20231215	092200	13517300	42700	42700	42700	42700	1
569	20231215	092100	13474600	42600	42650	42650	42600	2
570	20231215	092000	13389350	42800	42800	42800	42800	50
571	20231215	091900	11249350	42800	42800	42800	42800	0
572	20231215	091800	11249350	42800	42800	42800	42800	0
573	20231215	091700	11249350	42800	42800	42800	42800	0
574	20231215	091600	11249350	42800	42800	42800	42800	0
575	20231215	091500	11249350	42800	42800	42800	42800	0
576	20231215	091400	11249350	42800	42750	42800	42750	3
577	20231215	091300	11121000	42600	42600	42600	42600	2
578	20231215	091200	11035800	42600	42600	42600	42600	1
579	20231215	091100	10993200	42600	42600	42600	42600	0
580	20231215	091000	10993200	42600	42800	42800	42600	2
581	20231215	090900	10907800	42800	42800	42800	42800	0
582	20231215	090800	10907800	42800	42600	42800	42600	16
583	20231215	090700	10226000	42850	42800	42850	42800	144
584	20231215	090600	4057750	42850	42850	42850	42850	59
585	20231215	090500	1529600	42850	42850	42850	42850	0
586	20231215	090400	1529600	42850	42850	42850	42850	0
587	20231215	090300	1529600	42850	42850	42850	42850	0
588	20231215	090200	1529600	42850	42850	42850	42850	0
589	20231215	090100	1529600	42850	42550	42850	42550	11
590	20231215	090000	1061250	42450	42450	42450	42450	25