KissMeData/057050/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193400	939004200	43850	43850	43850	43850	802
3	20231204	193300	939004200	43850	43850	43850	43850	0
4	20231204	193200	939004200	43850	43850	43850	43850	0
5	20231204	193100	939004200	43850	43850	43850	43850	0
6	20231204	193000	939004200	43850	43850	43850	43850	0
7	20231204	192900	939004200	43850	43850	43850	43850	0
8	20231204	192800	939004200	43850	43850	43850	43850	0
9	20231204	192700	939004200	43850	43850	43850	43850	0
10	20231204	192600	939004200	43850	43850	43850	43850	0
11	20231204	192500	939004200	43850	43850	43850	43850	0
12	20231204	192400	939004200	43850	43850	43850	43850	0
13	20231204	192300	939004200	43850	43850	43850	43850	0
14	20231204	192200	939004200	43850	43850	43850	43850	0
15	20231204	192100	939004200	43850	43850	43850	43850	0
16	20231204	192000	939004200	43850	43850	43850	43850	0
17	20231204	191900	939004200	43850	43850	43850	43850	0
18	20231204	191800	939004200	43850	43850	43850	43850	0
19	20231204	191700	939004200	43850	43850	43850	43850	0
20	20231204	191600	939004200	43850	43850	43850	43850	0
21	20231204	191500	939004200	43850	43850	43850	43850	0
22	20231204	191400	939004200	43850	43850	43850	43850	0
23	20231204	191300	939004200	43850	43850	43850	43850	0
24	20231204	191200	939004200	43850	43850	43850	43850	0
25	20231204	191100	939004200	43850	43850	43850	43850	0
26	20231204	191000	939004200	43850	43850	43850	43850	0
27	20231204	190900	939004200	43850	43850	43850	43850	0
28	20231204	190800	939004200	43850	43850	43850	43850	0
29	20231204	190700	939004200	43850	43850	43850	43850	0
30	20231204	190600	939004200	43850	43850	43850	43850	0
31	20231204	190500	939004200	43850	43850	43850	43850	0
32	20231204	190400	939004200	43850	43850	43850	43850	802
33	20231204	190300	939004200	43850	43850	43850	43850	0
34	20231204	190200	939004200	43850	43850	43850	43850	0
35	20231204	190100	939004200	43850	43850	43850	43850	0
36	20231204	190000	939004200	43850	43850	43850	43850	0
37	20231204	185900	939004200	43850	43850	43850	43850	0
38	20231204	185800	939004200	43850	43850	43850	43850	0
39	20231204	185700	939004200	43850	43850	43850	43850	0
40	20231204	185600	939004200	43850	43850	43850	43850	0
41	20231204	185500	939004200	43850	43850	43850	43850	0
42	20231204	185400	939004200	43850	43850	43850	43850	0
43	20231204	185300	939004200	43850	43850	43850	43850	0
44	20231204	185200	939004200	43850	43850	43850	43850	0
45	20231204	185100	939004200	43850	43850	43850	43850	0
46	20231204	185000	939004200	43850	43850	43850	43850	0
47	20231204	184900	939004200	43850	43850	43850	43850	0
48	20231204	184800	939004200	43850	43850	43850	43850	0
49	20231204	184700	939004200	43850	43850	43850	43850	0
50	20231204	184600	939004200	43850	43850	43850	43850	0
51	20231204	184500	939004200	43850	43850	43850	43850	0
52	20231204	184400	939004200	43850	43850	43850	43850	0
53	20231204	184300	939004200	43850	43850	43850	43850	0
54	20231204	184200	939004200	43850	43850	43850	43850	0
55	20231204	184100	939004200	43850	43850	43850	43850	0
56	20231204	184000	939004200	43850	43850	43850	43850	0
57	20231204	183900	939004200	43850	43850	43850	43850	0
58	20231204	183800	939004200	43850	43850	43850	43850	0
59	20231204	183700	939004200	43850	43850	43850	43850	0
60	20231204	183600	939004200	43850	43850	43850	43850	0
61	20231204	183500	939004200	43850	43850	43850	43850	0
62	20231204	183400	939004200	43850	43850	43850	43850	802
63	20231204	183300	939004200	43850	43850	43850	43850	0
64	20231204	183200	939004200	43850	43850	43850	43850	0
65	20231204	183100	939004200	43850	43850	43850	43850	0
66	20231204	183000	939004200	43850	43850	43850	43850	0
67	20231204	182900	939004200	43850	43850	43850	43850	0
68	20231204	182800	939004200	43850	43850	43850	43850	0
69	20231204	182700	939004200	43850	43850	43850	43850	0
70	20231204	182600	939004200	43850	43850	43850	43850	0
71	20231204	182500	939004200	43850	43850	43850	43850	0
72	20231204	182400	939004200	43850	43850	43850	43850	0
73	20231204	182300	939004200	43850	43850	43850	43850	0
74	20231204	182200	939004200	43850	43850	43850	43850	0
75	20231204	182100	939004200	43850	43850	43850	43850	0
76	20231204	182000	939004200	43850	43850	43850	43850	0
77	20231204	181900	939004200	43850	43850	43850	43850	0
78	20231204	181800	939004200	43850	43850	43850	43850	0
79	20231204	181700	939004200	43850	43850	43850	43850	0
80	20231204	181600	939004200	43850	43850	43850	43850	0
81	20231204	181500	939004200	43850	43850	43850	43850	0
82	20231204	181400	939004200	43850	43850	43850	43850	0
83	20231204	181300	939004200	43850	43850	43850	43850	0
84	20231204	181200	939004200	43850	43850	43850	43850	0
85	20231204	181100	939004200	43850	43850	43850	43850	0
86	20231204	181000	939004200	43850	43850	43850	43850	0
87	20231204	180900	939004200	43850	43850	43850	43850	0
88	20231204	180800	939004200	43850	43850	43850	43850	0
89	20231204	180700	939004200	43850	43850	43850	43850	0
90	20231204	180600	939004200	43850	43850	43850	43850	0
91	20231204	180500	939004200	43850	43850	43850	43850	0
92	20231204	180400	939004200	43850	43850	43850	43850	802
93	20231204	180300	939004200	43850	43850	43850	43850	0
94	20231204	180200	939004200	43850	43850	43850	43850	0
95	20231204	180100	939004200	43850	43850	43850	43850	0
96	20231204	180000	939004200	43850	43850	43850	43850	0
97	20231204	175900	939004200	43850	43850	43850	43850	0
98	20231204	175800	939004200	43850	43850	43850	43850	0
99	20231204	175700	939004200	43850	43850	43850	43850	0
100	20231204	175600	939004200	43850	43850	43850	43850	0
101	20231204	175500	939004200	43850	43850	43850	43850	0
102	20231204	175400	939004200	43850	43850	43850	43850	0
103	20231204	175300	939004200	43850	43850	43850	43850	0
104	20231204	175200	939004200	43850	43850	43850	43850	0
105	20231204	175100	939004200	43850	43850	43850	43850	0
106	20231204	175000	939004200	43850	43850	43850	43850	0
107	20231204	174900	939004200	43850	43850	43850	43850	0
108	20231204	174800	939004200	43850	43850	43850	43850	0
109	20231204	174700	939004200	43850	43850	43850	43850	0
110	20231204	174600	939004200	43850	43850	43850	43850	0
111	20231204	174500	939004200	43850	43850	43850	43850	0
112	20231204	174400	939004200	43850	43850	43850	43850	0
113	20231204	174300	939004200	43850	43850	43850	43850	0
114	20231204	174200	939004200	43850	43850	43850	43850	0
115	20231204	174100	939004200	43850	43850	43850	43850	0
116	20231204	174000	939004200	43850	43850	43850	43850	0
117	20231204	173900	939004200	43850	43850	43850	43850	0
118	20231204	173800	939004200	43850	43850	43850	43850	0
119	20231204	173700	939004200	43850	43850	43850	43850	0
120	20231204	173600	939004200	43850	43850	43850	43850	0
121	20231204	173500	939004200	43850	43850	43850	43850	0
122	20231204	173400	939004200	43850	43850	43850	43850	802
123	20231204	173300	939004200	43850	43850	43850	43850	0
124	20231204	173200	939004200	43850	43850	43850	43850	0
125	20231204	173100	939004200	43850	43850	43850	43850	0
126	20231204	173000	939004200	43850	43850	43850	43850	0
127	20231204	172900	939004200	43850	43850	43850	43850	0
128	20231204	172800	939004200	43850	43850	43850	43850	0
129	20231204	172700	939004200	43850	43850	43850	43850	0
130	20231204	172600	939004200	43850	43850	43850	43850	0
131	20231204	172500	939004200	43850	43850	43850	43850	0
132	20231204	172400	939004200	43850	43850	43850	43850	0
133	20231204	172300	939004200	43850	43850	43850	43850	0
134	20231204	172200	939004200	43850	43850	43850	43850	0
135	20231204	172100	939004200	43850	43850	43850	43850	0
136	20231204	172000	939004200	43850	43850	43850	43850	0
137	20231204	171900	939004200	43850	43850	43850	43850	0
138	20231204	171800	939004200	43850	43850	43850	43850	0
139	20231204	171700	939004200	43850	43850	43850	43850	0
140	20231204	171600	939004200	43850	43850	43850	43850	0
141	20231204	171500	939004200	43850	43850	43850	43850	0
142	20231204	171400	939004200	43850	43850	43850	43850	0
143	20231204	171300	939004200	43850	43850	43850	43850	0
144	20231204	171200	939004200	43850	43850	43850	43850	0
145	20231204	171100	939004200	43850	43850	43850	43850	0
146	20231204	171000	939004200	43850	43850	43850	43850	0
147	20231204	170900	939004200	43850	43850	43850	43850	0
148	20231204	170800	939004200	43850	43850	43850	43850	0
149	20231204	170700	939004200	43850	43850	43850	43850	0
150	20231204	170600	939004200	43850	43850	43850	43850	0
151	20231204	170500	939004200	43850	43850	43850	43850	0
152	20231204	170400	939004200	43850	43850	43850	43850	802
153	20231204	170300	939004200	43850	43850	43850	43850	0
154	20231204	170200	939004200	43850	43850	43850	43850	0
155	20231204	170100	939004200	43850	43850	43850	43850	0
156	20231204	170000	939004200	43850	43850	43850	43850	0
157	20231204	165900	939004200	43850	43850	43850	43850	0
158	20231204	165800	939004200	43850	43850	43850	43850	0
159	20231204	165700	939004200	43850	43850	43850	43850	0
160	20231204	165600	939004200	43850	43850	43850	43850	0
161	20231204	165500	939004200	43850	43850	43850	43850	0
162	20231204	165400	939004200	43850	43850	43850	43850	0
163	20231204	165300	939004200	43850	43850	43850	43850	0
164	20231204	165200	939004200	43850	43850	43850	43850	0
165	20231204	165100	939004200	43850	43850	43850	43850	0
166	20231204	165000	939004200	43850	43850	43850	43850	0
167	20231204	164900	939004200	43850	43850	43850	43850	0
168	20231204	164800	939004200	43850	43850	43850	43850	0
169	20231204	164700	939004200	43850	43850	43850	43850	0
170	20231204	164600	939004200	43850	43850	43850	43850	0
171	20231204	164500	939004200	43850	43850	43850	43850	0
172	20231204	164400	939004200	43850	43850	43850	43850	0
173	20231204	164300	939004200	43850	43850	43850	43850	0
174	20231204	164200	939004200	43850	43850	43850	43850	0
175	20231204	164100	939004200	43850	43850	43850	43850	0
176	20231204	164000	939004200	43850	43850	43850	43850	0
177	20231204	163900	939004200	43850	43850	43850	43850	0
178	20231204	163800	939004200	43850	43850	43850	43850	0
179	20231204	163700	939004200	43850	43850	43850	43850	0
180	20231204	163600	939004200	43850	43850	43850	43850	0
181	20231204	163500	939004200	43850	43850	43850	43850	0
182	20231204	163400	939004200	43850	43850	43850	43850	802
183	20231204	163300	939004200	43850	43850	43850	43850	0
184	20231204	163200	939004200	43850	43850	43850	43850	0
185	20231204	163100	939004200	43850	43850	43850	43850	0
186	20231204	163000	939004200	43850	43850	43850	43850	0
187	20231204	162900	939004200	43850	43850	43850	43850	0
188	20231204	162800	939004200	43850	43850	43850	43850	0
189	20231204	162700	939004200	43850	43850	43850	43850	0
190	20231204	162600	939004200	43850	43850	43850	43850	0
191	20231204	162500	939004200	43850	43850	43850	43850	0
192	20231204	162400	939004200	43850	43850	43850	43850	0
193	20231204	162300	939004200	43850	43850	43850	43850	0
194	20231204	162200	939004200	43850	43850	43850	43850	0
195	20231204	162100	939004200	43850	43850	43850	43850	0
196	20231204	162000	939004200	43850	43850	43850	43850	0
197	20231204	161900	939004200	43850	43850	43850	43850	0
198	20231204	161800	939004200	43850	43850	43850	43850	0
199	20231204	161700	939004200	43850	43850	43850	43850	0
200	20231204	161600	939004200	43850	43850	43850	43850	0
201	20231204	161500	939004200	43850	43850	43850	43850	0
202	20231204	161400	939004200	43850	43850	43850	43850	0
203	20231204	161300	939004200	43850	43850	43850	43850	0
204	20231204	161200	939004200	43850	43850	43850	43850	0
205	20231204	161100	939004200	43850	43850	43850	43850	0
206	20231204	161000	939004200	43850	43850	43850	43850	0
207	20231204	160900	939004200	43850	43850	43850	43850	0
208	20231204	160800	939004200	43850	43850	43850	43850	0
209	20231204	160700	939004200	43850	43850	43850	43850	0
210	20231204	160600	939004200	43850	43850	43850	43850	0
211	20231204	160500	939004200	43850	43850	43850	43850	0
212	20231204	160400	939004200	43850	43850	43850	43850	802
213	20231204	160300	939004200	43850	43850	43850	43850	0
214	20231204	160200	939004200	43850	43850	43850	43850	0
215	20231204	160100	939004200	43850	43850	43850	43850	0
216	20231204	160000	939004200	43850	43850	43850	43850	0
217	20231204	155900	939004200	43850	43850	43850	43850	0
218	20231204	155800	939004200	43850	43850	43850	43850	0
219	20231204	155700	939004200	43850	43850	43850	43850	0
220	20231204	155600	939004200	43850	43850	43850	43850	0
221	20231204	155500	939004200	43850	43850	43850	43850	0
222	20231204	155400	939004200	43850	43850	43850	43850	0
223	20231204	155300	939004200	43850	43850	43850	43850	0
224	20231204	155200	939004200	43850	43850	43850	43850	0
225	20231204	155100	939004200	43850	43850	43850	43850	0
226	20231204	155000	939004200	43850	43850	43850	43850	0
227	20231204	154900	939004200	43850	43850	43850	43850	0
228	20231204	154800	939004200	43850	43850	43850	43850	0
229	20231204	154700	939004200	43850	43850	43850	43850	0
230	20231204	154600	939004200	43850	43850	43850	43850	0
231	20231204	154500	939004200	43850	43850	43850	43850	0
232	20231204	154400	939004200	43850	43850	43850	43850	0
233	20231204	154300	939004200	43850	43850	43850	43850	0
234	20231204	154200	939004200	43850	43850	43850	43850	0
235	20231204	154100	939004200	43850	43850	43850	43850	0
236	20231204	154000	939004200	43850	43850	43850	43850	0
237	20231204	153900	939004200	43850	43850	43850	43850	0
238	20231204	153800	939004200	43850	43850	43850	43850	0
239	20231204	153700	939004200	43850	43850	43850	43850	0
240	20231204	153600	939004200	43850	43850	43850	43850	0
241	20231204	153500	939004200	43850	43850	43850	43850	0
242	20231204	153400	939004200	43850	43850	43850	43850	802
243	20231204	153300	939004200	43850	43850	43850	43850	0
244	20231204	153200	939004200	43850	43850	43850	43850	0
245	20231204	153100	939004200	43850	43850	43850	43850	0
246	20231204	153000	939004200	43850	43850	43850	43850	802
247	20231204	152900	903836500	43650	43650	43650	43650	0
248	20231204	152800	903836500	43650	43650	43650	43650	0
249	20231204	152700	903836500	43650	43650	43650	43650	0
250	20231204	152600	903836500	43650	43650	43650	43650	0
251	20231204	152500	903836500	43650	43650	43650	43650	0
252	20231204	152400	903836500	43650	43650	43650	43650	0
253	20231204	152300	903836500	43650	43650	43650	43650	0
254	20231204	152200	903836500	43650	43650	43650	43650	0
255	20231204	152100	903836500	43650	43650	43650	43650	0
256	20231204	152000	903836500	43650	43650	43650	43650	0
257	20231204	151900	903836500	43650	43700	43800	43650	38
258	20231204	151800	902176300	43750	43800	43800	43750	73
259	20231204	151700	898980000	43800	43750	43800	43750	35
260	20231204	151600	897447050	43800	43800	43800	43800	42
261	20231204	151500	895607450	43750	43750	43850	43750	212
262	20231204	151400	886318450	43800	43800	43800	43750	49
263	20231204	151300	884172400	43800	43800	43800	43800	48
264	20231204	151200	882070000	43800	43800	43800	43800	60
265	20231204	151100	879442000	43800	43800	43800	43800	43
266	20231204	151000	877558600	43800	43800	43850	43800	139
267	20231204	150900	871470250	43800	43800	43800	43800	53
268	20231204	150800	869148850	43800	43800	43800	43800	45
269	20231204	150700	867177850	43800	43800	43800	43800	40
270	20231204	150600	865425850	43800	43750	43800	43750	24
271	20231204	150500	864374700	43800	43800	43800	43800	55
272	20231204	150400	861965700	43800	43750	43800	43750	33
273	20231204	150300	860521750	43750	43750	43750	43750	48
274	20231204	150200	858421750	43750	43750	43750	43750	54
275	20231204	150100	856059250	43750	43750	43750	43750	46
276	20231204	150000	854046750	43750	43700	43750	43700	87
277	20231204	145900	850243100	43700	43700	43750	43700	243
278	20231204	145800	839623450	43750	43750	43750	43750	46
279	20231204	145700	837610950	43750	43700	43750	43700	73
280	20231204	145600	834418050	43750	43700	43750	43700	40
281	20231204	145500	832668100	43700	43750	43750	43700	51
282	20231204	145400	830437050	43700	43750	43750	43700	31
283	20231204	145300	829081650	43750	43800	43800	43750	69
284	20231204	145200	826061150	43800	43800	43800	43800	45
285	20231204	145100	824090150	43800	43800	43800	43750	157
286	20231204	145000	817218550	43800	43800	43800	43800	72
287	20231204	144900	814064950	43800	43750	43800	43750	50
288	20231204	144800	811875700	43800	43750	43800	43750	216
289	20231204	144700	802423200	43800	43800	43800	43800	17
290	20231204	144600	801678600	43750	43750	43800	43750	48
291	20231204	144500	799576300	43800	43750	43800	43750	48
292	20231204	144400	797474050	43750	43800	43800	43750	56
293	20231204	144300	795022300	43800	43800	43800	43800	45
294	20231204	144200	793051300	43800	43800	43800	43750	72
295	20231204	144100	789898750	43800	43800	43800	43800	34
296	20231204	144000	788409550	43800	43800	43800	43800	36
297	20231204	143900	786832750	43800	43750	43800	43750	47
298	20231204	143800	784774200	43800	43800	43800	43800	40
299	20231204	143700	783022200	43800	43850	43850	43800	168
300	20231204	143600	775663750	43850	43800	43850	43800	187
301	20231204	143500	767473050	43800	43800	43800	43800	34
302	20231204	143400	765983850	43800	43800	43800	43750	69
303	20231204	143300	762962250	43800	43800	43800	43750	39
304	20231204	143200	761254200	43800	43750	43800	43750	65
305	20231204	143100	758408200	43750	43800	43800	43750	44
306	20231204	143000	756481500	43800	43750	43800	43750	51
307	20231204	142900	754248500	43750	43800	43800	43750	48
308	20231204	142800	752146350	43800	43800	43800	43750	62
309	20231204	142700	749431600	43800	43800	43800	43750	23
310	20231204	142600	748424250	43800	43800	43800	43750	132
311	20231204	142500	742646350	43800	43800	43800	43800	34
312	20231204	142400	741157150	43800	43800	43800	43800	47
313	20231204	142300	739098550	43800	43750	43800	43750	115
314	20231204	142200	734066700	43750	43750	43750	43750	45
315	20231204	142100	732097950	43750	43800	43800	43750	89
316	20231204	142000	728204100	43800	43800	43800	43800	34
317	20231204	141900	726714900	43800	43750	43800	43750	296
318	20231204	141800	713758000	43750	43750	43750	43750	39
319	20231204	141700	712051750	43700	43750	43750	43700	51
320	20231204	141600	709820850	43750	43750	43750	43700	243
321	20231204	141500	699189650	43750	43700	43750	43700	172
322	20231204	141400	691664750	43750	43750	43750	43700	178
323	20231204	141300	683882300	43750	43700	43750	43700	394
324	20231204	141200	666653950	43700	43750	43750	43700	200
325	20231204	141100	657912650	43700	43700	43700	43700	55
326	20231204	141000	655509150	43700	43700	43700	43700	73
327	20231204	140900	652319050	43700	43700	43750	43700	106
328	20231204	140800	647685900	43700	43700	43700	43650	47
329	20231204	140700	645632050	43700	43650	43700	43650	84
330	20231204	140600	641964750	43650	43650	43700	43650	156
331	20231204	140500	635155200	43650	43650	43700	43650	369
332	20231204	140400	619046650	43700	43650	43700	43650	79
333	20231204	140300	615597450	43650	43600	43650	43600	236
334	20231204	140200	605304600	43600	43550	43600	43550	37
335	20231204	140100	603691550	43600	43550	43600	43550	17
336	20231204	140000	602950700	43550	43550	43600	43550	7
337	20231204	135900	602645700	43600	43550	43600	43550	13
338	20231204	135800	602079050	43550	43600	43600	43550	13
339	20231204	135700	601512400	43600	43600	43600	43600	0
340	20231204	135600	601512400	43600	43600	43600	43600	10
341	20231204	135500	601076400	43600	43600	43600	43600	3
342	20231204	135400	600945600	43600	43550	43600	43550	12
343	20231204	135300	600422450	43600	43600	43600	43600	0
344	20231204	135200	600422450	43600	43600	43600	43600	10
345	20231204	135100	599986450	43600	43600	43600	43600	9
346	20231204	135000	599594050	43550	43550	43550	43550	3
347	20231204	134900	599463400	43600	43600	43600	43550	16
348	20231204	134800	598765950	43550	43550	43550	43550	3
349	20231204	134700	598635300	43600	43550	43600	43550	13
350	20231204	134600	598068650	43600	43600	43600	43600	2
351	20231204	134500	597981450	43600	43550	43600	43550	11
352	20231204	134400	597501900	43600	43600	43600	43600	12
353	20231204	134300	596978700	43600	43600	43600	43600	79
354	20231204	134200	593534300	43650	43600	43650	43600	11
355	20231204	134100	593054200	43600	43600	43600	43600	30
356	20231204	134000	591746200	43600	43600	43600	43600	10
357	20231204	133900	591310200	43550	43600	43600	43550	4
358	20231204	133800	591135850	43600	43600	43600	43600	0
359	20231204	133700	591135850	43600	43550	43600	43550	26
360	20231204	133600	590003500	43550	43550	43550	43550	0
361	20231204	133500	590003500	43550	43550	43550	43550	9
362	20231204	133400	589611550	43550	43550	43550	43550	13
363	20231204	133300	589045400	43500	43550	43550	43500	11
364	20231204	133200	588566400	43500	43500	43500	43500	1
365	20231204	133100	588522900	43550	43550	43550	43550	43
366	20231204	133000	586650250	43550	43550	43550	43550	3
367	20231204	132900	586519600	43600	43600	43600	43600	10
368	20231204	132800	586083600	43550	43550	43550	43550	21
369	20231204	132700	585169050	43500	43500	43500	43500	2
370	20231204	132600	585082050	43550	43600	43600	43550	46
371	20231204	132500	583077050	43600	43600	43600	43600	0
372	20231204	132400	583077050	43600	43600	43600	43600	15
373	20231204	132300	582423050	43600	43550	43600	43550	47
374	20231204	132200	580375650	43550	43550	43550	43550	10
375	20231204	132100	579940150	43500	43550	43550	43500	11
376	20231204	132000	579461150	43500	43550	43550	43500	2
377	20231204	131900	579374100	43550	43500	43550	43500	13
378	20231204	131800	578808100	43500	43500	43500	43500	0
379	20231204	131700	578808100	43500	43550	43550	43500	13
380	20231204	131600	578242100	43450	43450	43450	43450	0
381	20231204	131500	578242100	43450	43450	43450	43450	1
382	20231204	131400	578198650	43500	43550	43550	43500	22
383	20231204	131300	577241150	43550	43550	43550	43550	0
384	20231204	131200	577241150	43550	43550	43550	43550	10
385	20231204	131100	576805650	43550	43550	43550	43550	0
386	20231204	131000	576805650	43550	43500	43550	43500	13
387	20231204	130900	576239650	43500	43500	43500	43500	3
388	20231204	130800	576109150	43550	43550	43550	43500	24
389	20231204	130700	575064000	43550	43600	43600	43550	11
390	20231204	130600	574584450	43550	43550	43550	43550	3
391	20231204	130500	574453800	43550	43550	43550	43550	3
392	20231204	130400	574323150	43550	43500	43550	43500	14
393	20231204	130300	573713600	43600	43550	43600	43550	40
394	20231204	130200	571971400	43600	43550	43600	43550	21
395	20231204	130100	571055950	43600	43600	43600	43600	10
396	20231204	130000	570619950	43550	43600	43600	43550	2
397	20231204	125900	570532800	43600	43550	43600	43550	12
398	20231204	125800	570009700	43600	43600	43600	43600	10
399	20231204	125700	569573700	43600	43600	43600	43600	0
400	20231204	125600	569573700	43600	43600	43650	43600	33
401	20231204	125500	568134850	43550	43550	43550	43550	1
402	20231204	125400	568091300	43650	43650	43650	43650	2
403	20231204	125300	568004000	43650	43550	43650	43550	75
404	20231204	125200	564735650	43550	43550	43550	43550	54
405	20231204	125100	562383950	43600	43600	43600	43550	16
406	20231204	125000	561686500	43600	43600	43600	43600	0
407	20231204	124900	561686500	43600	43550	43600	43550	11
408	20231204	124800	561206950	43600	43600	43600	43600	0
409	20231204	124700	561206950	43600	43600	43600	43600	10
410	20231204	124600	560770950	43600	43600	43600	43600	0
411	20231204	124500	560770950	43600	43550	43600	43550	13
412	20231204	124400	560204300	43550	43550	43550	43550	150
413	20231204	124300	553671800	43500	43500	43500	43500	16
414	20231204	124200	552975800	43500	43550	43550	43500	15
415	20231204	124100	552322800	43500	43500	43500	43500	3
416	20231204	124000	552192300	43550	43550	43550	43550	10
417	20231204	123900	551756800	43500	43500	43500	43500	3
418	20231204	123800	551626300	43550	43500	43550	43500	13
419	20231204	123700	551060300	43500	43550	43550	43500	25
420	20231204	123600	549972300	43500	43500	43500	43500	25
421	20231204	123500	548884800	43550	43550	43550	43550	10
422	20231204	123400	548449300	43450	43500	43500	43450	4
423	20231204	123300	548275450	43450	43500	43500	43400	89
424	20231204	123200	544407900	43500	43500	43500	43500	14
425	20231204	123100	543798900	43550	43500	43550	43500	27
426	20231204	123000	542623900	43500	43500	43500	43500	1
427	20231204	122900	542580400	43550	43500	43550	43500	12
428	20231204	122800	542057950	43500	43550	43550	43500	13
429	20231204	122700	541491950	43500	43600	43600	43500	27
430	20231204	122600	540316200	43600	43600	43600	43600	10
431	20231204	122500	539880200	43600	43600	43600	43600	0
432	20231204	122400	539880200	43600	43600	43600	43600	10
433	20231204	122300	539444200	43600	43600	43600	43600	0
434	20231204	122200	539444200	43600	43600	43600	43600	10
435	20231204	122100	539008200	43550	43550	43550	43550	26
436	20231204	122000	537875900	43600	43600	43600	43600	1
437	20231204	121900	537832300	43600	43500	43600	43500	156
438	20231204	121800	531036350	43550	43550	43600	43400	1777
439	20231204	121700	453806800	43600	43550	43600	43550	20
440	20231204	121600	452935300	43550	43550	43550	43550	12
441	20231204	121500	452412700	43600	43550	43600	43550	21
442	20231204	121400	451497150	43600	43550	43600	43550	205
443	20231204	121300	442564850	43550	43550	43550	43550	3
444	20231204	121200	442434200	43550	43550	43550	43550	10
445	20231204	121100	441998700	43500	43500	43500	43500	2
446	20231204	121000	441911700	43550	43550	43550	43550	13
447	20231204	120900	441345550	43550	43550	43550	43550	3
448	20231204	120800	441214900	43550	43550	43550	43550	115
449	20231204	120700	436206650	43550	43550	43550	43550	136
450	20231204	120600	430283850	43550	43550	43550	43550	0
451	20231204	120500	430283850	43550	43550	43550	43550	104
452	20231204	120400	425754650	43500	43500	43500	43500	3
453	20231204	120300	425624150	43550	43500	43550	43500	13
454	20231204	120200	425058150	43500	43550	43550	43500	39
455	20231204	120100	423359750	43550	43600	43600	43550	55
456	20231204	120000	420964000	43550	43550	43550	43550	8
457	20231204	115900	420615600	43600	43600	43600	43600	10
458	20231204	115800	420179600	43600	43600	43600	43600	13
459	20231204	115700	419612800	43600	43600	43600	43600	0
460	20231204	115600	419612800	43600	43600	43600	43600	10
461	20231204	115500	419176800	43550	43550	43550	43550	4
462	20231204	115400	419002600	43600	43550	43600	43550	13
463	20231204	115300	418435950	43550	43550	43550	43550	3
464	20231204	115200	418305300	43600	43600	43600	43600	14
465	20231204	115100	417694900	43600	43600	43600	43600	10
466	20231204	115000	417258900	43600	43600	43600	43600	0
467	20231204	114900	417258900	43600	43600	43600	43600	10
468	20231204	114800	416822900	43550	43550	43550	43550	2
469	20231204	114700	416735800	43550	43600	43600	43550	131
470	20231204	114600	411024250	43600	43600	43600	43600	0
471	20231204	114500	411024250	43600	43500	43600	43500	12
472	20231204	114400	410501150	43550	43550	43600	43550	257
473	20231204	114300	399303250	43500	43500	43500	43500	4
474	20231204	114200	399129250	43500	43550	43550	43500	12
475	20231204	114100	398606800	43550	43550	43550	43550	3
476	20231204	114000	398476150	43550	43550	43550	43550	20
477	20231204	113900	397605150	43550	43550	43550	43550	0
478	20231204	113800	397605150	43550	43500	43550	43500	11
479	20231204	113700	397126150	43500	43500	43500	43500	29
480	20231204	113600	395864650	43500	43500	43500	43500	1
481	20231204	113500	395821150	43450	43500	43500	43450	14
482	20231204	113400	395212300	43450	43450	43450	43400	13
483	20231204	113300	394647600	43450	43450	43450	43450	12
484	20231204	113200	394126200	43450	43500	43500	43450	9
485	20231204	113100	393735000	43500	43500	43500	43500	10
486	20231204	113000	393300000	43450	43450	43450	43450	4
487	20231204	112900	393126200	43450	43450	43450	43450	4
488	20231204	112800	392952400	43550	43550	43550	43550	3
489	20231204	112700	392821750	43450	43450	43450	43450	3
490	20231204	112600	392691400	43450	43450	43450	43450	3
491	20231204	112500	392561050	43450	43450	43450	43450	3
492	20231204	112400	392430700	43500	43500	43500	43500	0
493	20231204	112300	392430700	43500	43500	43500	43500	0
494	20231204	112200	392430700	43500	43500	43500	43500	0
495	20231204	112100	392430700	43500	43500	43500	43500	0
496	20231204	112000	392430700	43500	43500	43500	43500	10
497	20231204	111900	391995700	43500	43500	43500	43500	29
498	20231204	111800	390734200	43400	43400	43400	43400	1
499	20231204	111700	390690800	43500	43450	43500	43450	47
500	20231204	111600	388648500	43450	43500	43500	43450	61
501	20231204	111500	385997750	43450	43450	43500	43450	8
502	20231204	111400	385650000	43450	43450	43450	43450	3
503	20231204	111300	385519650	43450	43450	43450	43450	2
504	20231204	111200	385432750	43450	43450	43450	43450	0
505	20231204	111100	385432750	43450	43450	43450	43450	1
506	20231204	111000	385389300	43450	43500	43500	43450	4
507	20231204	110900	385215350	43550	43550	43550	43550	0
508	20231204	110800	385215350	43550	43550	43550	43550	3
509	20231204	110700	385084700	43550	43550	43550	43550	0
510	20231204	110600	385084700	43550	43550	43550	43550	83
511	20231204	110500	381470050	43450	43450	43450	43450	3
512	20231204	110400	381339700	43450	43450	43450	43450	3
513	20231204	110300	381209350	43450	43450	43450	43450	3
514	20231204	110200	381079000	43450	43450	43450	43450	3
515	20231204	110100	380948650	43450	43450	43450	43450	0
516	20231204	110000	380948650	43450	43450	43450	43450	4
517	20231204	105900	380774850	43450	43500	43500	43450	37
518	20231204	105800	379165400	43550	43550	43550	43550	137
519	20231204	105700	373199050	43550	43550	43550	43550	3
520	20231204	105600	373068400	43550	43550	43550	43550	18
521	20231204	105500	372284500	43550	43550	43550	43550	3
522	20231204	105400	372153850	43550	43550	43550	43550	3
523	20231204	105300	372023200	43550	43550	43550	43550	28
524	20231204	105200	370803800	43550	43550	43550	43550	3
525	20231204	105100	370673150	43600	43600	43600	43600	1
526	20231204	105000	370629550	43550	43550	43550	43550	28
527	20231204	104900	369410150	43550	43550	43550	43550	3
528	20231204	104800	369279500	43550	43550	43550	43550	0
529	20231204	104700	369279500	43550	43550	43550	43550	0
530	20231204	104600	369279500	43550	43550	43550	43550	0
531	20231204	104500	369279500	43550	43600	43600	43550	31
532	20231204	104400	367927950	43550	43550	43550	43550	6
533	20231204	104300	367666650	43550	43550	43550	43550	0
534	20231204	104200	367666650	43550	43550	43550	43550	0
535	20231204	104100	367666650	43550	43550	43550	43550	0
536	20231204	104000	367666650	43550	43500	43550	43500	98
537	20231204	103900	363402550	43450	43450	43450	43450	3
538	20231204	103800	363272200	43450	43450	43450	43450	4
539	20231204	103700	363098400	43450	43450	43450	43450	3
540	20231204	103600	362968050	43450	43450	43450	43450	3
541	20231204	103500	362837700	43450	43450	43450	43450	3
542	20231204	103400	362707350	43500	43500	43500	43500	1
543	20231204	103300	362663850	43450	43450	43450	43450	3
544	20231204	103200	362533500	43500	43450	43500	43450	4
545	20231204	103100	362359650	43450	43450	43450	43450	3
546	20231204	103000	362229300	43450	43450	43450	43450	4
547	20231204	102900	362055500	43450	43450	43450	43450	0
548	20231204	102800	362055500	43450	43450	43450	43450	0
549	20231204	102700	362055500	43450	43450	43450	43450	9
550	20231204	102600	361664450	43500	43500	43500	43500	7
551	20231204	102500	361359950	43500	43500	43500	43500	0
552	20231204	102400	361359950	43500	43500	43500	43500	0
553	20231204	102300	361359950	43500	43500	43500	43500	55
554	20231204	102200	358967450	43550	43500	43550	43500	103
555	20231204	102100	354486400	43500	43500	43500	43500	53
556	20231204	102000	352180900	43500	43500	43500	43500	157
557	20231204	101900	345351400	43450	43450	43450	43450	0
558	20231204	101800	345351400	43450	43450	43450	43450	124
559	20231204	101700	339963600	43400	43400	43400	43400	30
560	20231204	101600	338661600	43400	43450	43450	43400	13
561	20231204	101500	338097300	43350	43350	43350	43350	1
562	20231204	101400	338053950	43450	43450	43450	43450	0
563	20231204	101300	338053950	43450	43450	43450	43450	11
564	20231204	101200	337576000	43400	43400	43400	43400	0
565	20231204	101100	337576000	43400	43350	43400	43350	132
566	20231204	101000	331847350	43350	43350	43350	43350	3
567	20231204	100900	331717300	43350	43350	43350	43350	3
568	20231204	100800	331587250	43350	43350	43350	43350	0
569	20231204	100700	331587250	43350	43350	43350	43350	3
570	20231204	100600	331457200	43350	43350	43350	43350	3
571	20231204	100500	331327150	43350	43350	43350	43350	1
572	20231204	100400	331283800	43350	43350	43350	43350	0
573	20231204	100300	331283800	43350	43350	43400	43350	28
574	20231204	100200	330069500	43350	43350	43350	43350	39
575	20231204	100100	328378850	43350	43350	43400	43350	7
576	20231204	100000	328075350	43350	43400	43400	43350	6
577	20231204	095900	327815100	43400	43400	43400	43400	4
578	20231204	095800	327641500	43400	43400	43400	43400	0
579	20231204	095700	327641500	43400	43450	43450	43400	165
580	20231204	095600	320474800	43450	43450	43450	43450	0
581	20231204	095500	320474800	43450	43450	43450	43450	3
582	20231204	095400	320344450	43500	43500	43500	43500	29
583	20231204	095300	319082950	43500	43500	43500	43500	0
584	20231204	095200	319082950	43500	43550	43550	43500	129
585	20231204	095100	313470350	43500	43550	43550	43500	299
586	20231204	095000	300457300	43500	43500	43500	43500	1
587	20231204	094900	300413800	43500	43500	43500	43500	41
588	20231204	094800	298630300	43450	43450	43450	43450	11
589	20231204	094700	298152350	43450	43450	43450	43450	1
590	20231204	094600	298108900	43550	43550	43550	43550	14
591	20231204	094500	297499200	43550	43400	43550	43400	271
592	20231204	094400	285703550	43500	43500	43500	43500	0
593	20231204	094300	285703550	43500	43500	43500	43500	83
594	20231204	094200	282093050	43450	43450	43450	43450	69
595	20231204	094100	279095000	43500	43400	43500	43400	176
596	20231204	094000	271453100	43350	43400	43450	43200	843
597	20231204	093900	234953500	43500	43350	43500	43300	201
598	20231204	093800	226245550	43350	43350	43350	43350	0
599	20231204	093700	226245550	43350	43350	43350	43350	0
600	20231204	093600	226245550	43350	43350	43350	43350	0
601	20231204	093500	226245550	43350	43500	43500	43350	254
602	20231204	093400	215225400	43450	43450	43450	43350	361
603	20231204	093300	199553800	43450	43400	43450	43400	70
604	20231204	093200	196514900	43500	43550	43550	43300	1110
605	20231204	093100	148386150	43500	43500	43500	43500	2
606	20231204	093000	148299150	43500	43500	43500	43500	1
607	20231204	092900	148255650	43500	43500	43500	43500	4
608	20231204	092800	148081650	43500	43500	43500	43500	3
609	20231204	092700	147951150	43500	43500	43550	43500	163
610	20231204	092600	140858700	43400	43400	43400	43400	0
611	20231204	092500	140858700	43400	43400	43400	43400	0
612	20231204	092400	140858700	43400	43400	43400	43400	11
613	20231204	092300	140381300	43500	43500	43500	43500	40
614	20231204	092200	138641300	43500	43500	43500	43500	0
615	20231204	092100	138641300	43500	43500	43500	43500	11
616	20231204	092000	138162800	43400	43400	43400	43400	13
617	20231204	091900	137598600	43450	43350	43450	43350	422
618	20231204	091800	119281100	43400	43400	43400	43400	18
619	20231204	091700	118499900	43400	43400	43400	43400	73
620	20231204	091600	115331700	43400	43400	43400	43400	0
621	20231204	091500	115331700	43400	43500	43500	43400	307
622	20231204	091400	101985550	43500	43500	43500	43500	1
623	20231204	091300	101942050	43500	43500	43500	43500	25
624	20231204	091200	100854550	43500	43500	43600	43500	49
625	20231204	091100	98721950	43600	43600	43600	43600	21
626	20231204	091000	97806350	43550	43550	43550	43550	50
627	20231204	090900	95628850	43550	43550	43550	43550	30
628	20231204	090800	94322350	43500	43500	43500	43500	0
629	20231204	090700	94322350	43500	43500	43500	43500	5
630	20231204	090600	94104850	43500	43500	43500	43500	10
631	20231204	090500	93669850	43650	43650	43650	43650	53
632	20231204	090400	91356400	43650	43650	43650	43650	1
633	20231204	090300	91312750	43650	43500	43650	43500	182
634	20231204	090200	83390750	43500	43500	43500	43450	50
635	20231204	090100	81216650	43500	43850	43850	43500	110
636	20231204	090000	76405150	43900	43400	44500	43400	1747