KissMeData/145990/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	202000	374792850	43750	43750	43750	43750	847
3	20231208	201900	374792850	43750	43750	43750	43750	0
4	20231208	201800	374792850	43750	43750	43750	43750	0
5	20231208	201700	374792850	43750	43750	43750	43750	0
6	20231208	201600	374792850	43750	43750	43750	43750	0
7	20231208	201500	374792850	43750	43750	43750	43750	0
8	20231208	201400	374792850	43750	43750	43750	43750	0
9	20231208	201300	374792850	43750	43750	43750	43750	0
10	20231208	201200	374792850	43750	43750	43750	43750	0
11	20231208	201100	374792850	43750	43750	43750	43750	0
12	20231208	201000	374792850	43750	43750	43750	43750	0
13	20231208	200900	374792850	43750	43750	43750	43750	0
14	20231208	200800	374792850	43750	43750	43750	43750	0
15	20231208	200700	374792850	43750	43750	43750	43750	0
16	20231208	200600	374792850	43750	43750	43750	43750	0
17	20231208	200500	374792850	43750	43750	43750	43750	0
18	20231208	200400	374792850	43750	43750	43750	43750	0
19	20231208	200300	374792850	43750	43750	43750	43750	0
20	20231208	200200	374792850	43750	43750	43750	43750	0
21	20231208	200100	374792850	43750	43750	43750	43750	0
22	20231208	200000	374792850	43750	43750	43750	43750	0
23	20231208	195900	374792850	43750	43750	43750	43750	0
24	20231208	195800	374792850	43750	43750	43750	43750	0
25	20231208	195700	374792850	43750	43750	43750	43750	0
26	20231208	195600	374792850	43750	43750	43750	43750	0
27	20231208	195500	374792850	43750	43750	43750	43750	0
28	20231208	195400	374792850	43750	43750	43750	43750	0
29	20231208	195300	374792850	43750	43750	43750	43750	0
30	20231208	195200	374792850	43750	43750	43750	43750	0
31	20231208	195100	374792850	43750	43750	43750	43750	0
32	20231208	195000	374792850	43750	43750	43750	43750	847
33	20231208	194900	374792850	43750	43750	43750	43750	0
34	20231208	194800	374792850	43750	43750	43750	43750	0
35	20231208	194700	374792850	43750	43750	43750	43750	0
36	20231208	194600	374792850	43750	43750	43750	43750	0
37	20231208	194500	374792850	43750	43750	43750	43750	0
38	20231208	194400	374792850	43750	43750	43750	43750	0
39	20231208	194300	374792850	43750	43750	43750	43750	0
40	20231208	194200	374792850	43750	43750	43750	43750	0
41	20231208	194100	374792850	43750	43750	43750	43750	0
42	20231208	194000	374792850	43750	43750	43750	43750	0
43	20231208	193900	374792850	43750	43750	43750	43750	0
44	20231208	193800	374792850	43750	43750	43750	43750	0
45	20231208	193700	374792850	43750	43750	43750	43750	0
46	20231208	193600	374792850	43750	43750	43750	43750	0
47	20231208	193500	374792850	43750	43750	43750	43750	0
48	20231208	193400	374792850	43750	43750	43750	43750	0
49	20231208	193300	374792850	43750	43750	43750	43750	0
50	20231208	193200	374792850	43750	43750	43750	43750	0
51	20231208	193100	374792850	43750	43750	43750	43750	0
52	20231208	193000	374792850	43750	43750	43750	43750	0
53	20231208	192900	374792850	43750	43750	43750	43750	0
54	20231208	192800	374792850	43750	43750	43750	43750	0
55	20231208	192700	374792850	43750	43750	43750	43750	0
56	20231208	192600	374792850	43750	43750	43750	43750	0
57	20231208	192500	374792850	43750	43750	43750	43750	0
58	20231208	192400	374792850	43750	43750	43750	43750	0
59	20231208	192300	374792850	43750	43750	43750	43750	0
60	20231208	192200	374792850	43750	43750	43750	43750	0
61	20231208	192100	374792850	43750	43750	43750	43750	0
62	20231208	192000	374792850	43750	43750	43750	43750	847
63	20231208	191900	374792850	43750	43750	43750	43750	0
64	20231208	191800	374792850	43750	43750	43750	43750	0
65	20231208	191700	374792850	43750	43750	43750	43750	0
66	20231208	191600	374792850	43750	43750	43750	43750	0
67	20231208	191500	374792850	43750	43750	43750	43750	0
68	20231208	191400	374792850	43750	43750	43750	43750	0
69	20231208	191300	374792850	43750	43750	43750	43750	0
70	20231208	191200	374792850	43750	43750	43750	43750	0
71	20231208	191100	374792850	43750	43750	43750	43750	0
72	20231208	191000	374792850	43750	43750	43750	43750	0
73	20231208	190900	374792850	43750	43750	43750	43750	0
74	20231208	190800	374792850	43750	43750	43750	43750	0
75	20231208	190700	374792850	43750	43750	43750	43750	0
76	20231208	190600	374792850	43750	43750	43750	43750	0
77	20231208	190500	374792850	43750	43750	43750	43750	0
78	20231208	190400	374792850	43750	43750	43750	43750	0
79	20231208	190300	374792850	43750	43750	43750	43750	0
80	20231208	190200	374792850	43750	43750	43750	43750	0
81	20231208	190100	374792850	43750	43750	43750	43750	0
82	20231208	190000	374792850	43750	43750	43750	43750	0
83	20231208	185900	374792850	43750	43750	43750	43750	0
84	20231208	185800	374792850	43750	43750	43750	43750	0
85	20231208	185700	374792850	43750	43750	43750	43750	0
86	20231208	185600	374792850	43750	43750	43750	43750	0
87	20231208	185500	374792850	43750	43750	43750	43750	0
88	20231208	185400	374792850	43750	43750	43750	43750	0
89	20231208	185300	374792850	43750	43750	43750	43750	0
90	20231208	185200	374792850	43750	43750	43750	43750	0
91	20231208	185100	374792850	43750	43750	43750	43750	0
92	20231208	185000	374792850	43750	43750	43750	43750	847
93	20231208	184900	374792850	43750	43750	43750	43750	0
94	20231208	184800	374792850	43750	43750	43750	43750	0
95	20231208	184700	374792850	43750	43750	43750	43750	0
96	20231208	184600	374792850	43750	43750	43750	43750	0
97	20231208	184500	374792850	43750	43750	43750	43750	0
98	20231208	184400	374792850	43750	43750	43750	43750	0
99	20231208	184300	374792850	43750	43750	43750	43750	0
100	20231208	184200	374792850	43750	43750	43750	43750	0
101	20231208	184100	374792850	43750	43750	43750	43750	0
102	20231208	184000	374792850	43750	43750	43750	43750	0
103	20231208	183900	374792850	43750	43750	43750	43750	0
104	20231208	183800	374792850	43750	43750	43750	43750	0
105	20231208	183700	374792850	43750	43750	43750	43750	0
106	20231208	183600	374792850	43750	43750	43750	43750	0
107	20231208	183500	374792850	43750	43750	43750	43750	0
108	20231208	183400	374792850	43750	43750	43750	43750	0
109	20231208	183300	374792850	43750	43750	43750	43750	0
110	20231208	183200	374792850	43750	43750	43750	43750	0
111	20231208	183100	374792850	43750	43750	43750	43750	0
112	20231208	183000	374792850	43750	43750	43750	43750	0
113	20231208	182900	374792850	43750	43750	43750	43750	0
114	20231208	182800	374792850	43750	43750	43750	43750	0
115	20231208	182700	374792850	43750	43750	43750	43750	0
116	20231208	182600	374792850	43750	43750	43750	43750	0
117	20231208	182500	374792850	43750	43750	43750	43750	0
118	20231208	182400	374792850	43750	43750	43750	43750	0
119	20231208	182300	374792850	43750	43750	43750	43750	0
120	20231208	182200	374792850	43750	43750	43750	43750	0
121	20231208	182100	374792850	43750	43750	43750	43750	0
122	20231208	182000	374792850	43750	43750	43750	43750	847
123	20231208	181900	374792850	43750	43750	43750	43750	0
124	20231208	181800	374792850	43750	43750	43750	43750	0
125	20231208	181700	374792850	43750	43750	43750	43750	0
126	20231208	181600	374792850	43750	43750	43750	43750	0
127	20231208	181500	374792850	43750	43750	43750	43750	0
128	20231208	181400	374792850	43750	43750	43750	43750	0
129	20231208	181300	374792850	43750	43750	43750	43750	0
130	20231208	181200	374792850	43750	43750	43750	43750	0
131	20231208	181100	374792850	43750	43750	43750	43750	0
132	20231208	181000	374792850	43750	43750	43750	43750	0
133	20231208	180900	374792850	43750	43750	43750	43750	0
134	20231208	180800	374792850	43750	43750	43750	43750	0
135	20231208	180700	374792850	43750	43750	43750	43750	0
136	20231208	180600	374792850	43750	43750	43750	43750	0
137	20231208	180500	374792850	43750	43750	43750	43750	0
138	20231208	180400	374792850	43750	43750	43750	43750	0
139	20231208	180300	374792850	43750	43750	43750	43750	0
140	20231208	180200	374792850	43750	43750	43750	43750	0
141	20231208	180100	374792850	43750	43750	43750	43750	0
142	20231208	180000	374792850	43750	43750	43750	43750	0
143	20231208	175900	374792850	43750	43750	43750	43750	0
144	20231208	175800	374792850	43750	43750	43750	43750	0
145	20231208	175700	374792850	43750	43750	43750	43750	0
146	20231208	175600	374792850	43750	43750	43750	43750	0
147	20231208	175500	374792850	43750	43750	43750	43750	0
148	20231208	175400	374792850	43750	43750	43750	43750	0
149	20231208	175300	374792850	43750	43750	43750	43750	0
150	20231208	175200	374792850	43750	43750	43750	43750	0
151	20231208	175100	374792850	43750	43750	43750	43750	0
152	20231208	175000	374792850	43750	43750	43750	43750	847
153	20231208	174900	374792850	43750	43750	43750	43750	0
154	20231208	174800	374792850	43750	43750	43750	43750	0
155	20231208	174700	374792850	43750	43750	43750	43750	0
156	20231208	174600	374792850	43750	43750	43750	43750	0
157	20231208	174500	374792850	43750	43750	43750	43750	0
158	20231208	174400	374792850	43750	43750	43750	43750	0
159	20231208	174300	374792850	43750	43750	43750	43750	0
160	20231208	174200	374792850	43750	43750	43750	43750	0
161	20231208	174100	374792850	43750	43750	43750	43750	0
162	20231208	174000	374792850	43750	43750	43750	43750	0
163	20231208	173900	374792850	43750	43750	43750	43750	0
164	20231208	173800	374792850	43750	43750	43750	43750	0
165	20231208	173700	374792850	43750	43750	43750	43750	0
166	20231208	173600	374792850	43750	43750	43750	43750	0
167	20231208	173500	374792850	43750	43750	43750	43750	0
168	20231208	173400	374792850	43750	43750	43750	43750	0
169	20231208	173300	374792850	43750	43750	43750	43750	0
170	20231208	173200	374792850	43750	43750	43750	43750	0
171	20231208	173100	374792850	43750	43750	43750	43750	0
172	20231208	173000	374792850	43750	43750	43750	43750	0
173	20231208	172900	374792850	43750	43750	43750	43750	0
174	20231208	172800	374792850	43750	43750	43750	43750	0
175	20231208	172700	374792850	43750	43750	43750	43750	0
176	20231208	172600	374792850	43750	43750	43750	43750	0
177	20231208	172500	374792850	43750	43750	43750	43750	0
178	20231208	172400	374792850	43750	43750	43750	43750	0
179	20231208	172300	374792850	43750	43750	43750	43750	0
180	20231208	172200	374792850	43750	43750	43750	43750	0
181	20231208	172100	374792850	43750	43750	43750	43750	0
182	20231208	172000	374792850	43750	43750	43750	43750	847
183	20231208	171900	374792850	43750	43750	43750	43750	0
184	20231208	171800	374792850	43750	43750	43750	43750	0
185	20231208	171700	374792850	43750	43750	43750	43750	0
186	20231208	171600	374792850	43750	43750	43750	43750	0
187	20231208	171500	374792850	43750	43750	43750	43750	0
188	20231208	171400	374792850	43750	43750	43750	43750	0
189	20231208	171300	374792850	43750	43750	43750	43750	0
190	20231208	171200	374792850	43750	43750	43750	43750	0
191	20231208	171100	374792850	43750	43750	43750	43750	0
192	20231208	171000	374792850	43750	43750	43750	43750	0
193	20231208	170900	374792850	43750	43750	43750	43750	0
194	20231208	170800	374792850	43750	43750	43750	43750	0
195	20231208	170700	374792850	43750	43750	43750	43750	0
196	20231208	170600	374792850	43750	43750	43750	43750	0
197	20231208	170500	374792850	43750	43750	43750	43750	0
198	20231208	170400	374792850	43750	43750	43750	43750	0
199	20231208	170300	374792850	43750	43750	43750	43750	0
200	20231208	170200	374792850	43750	43750	43750	43750	0
201	20231208	170100	374792850	43750	43750	43750	43750	0
202	20231208	170000	374792850	43750	43750	43750	43750	0
203	20231208	165900	374792850	43750	43750	43750	43750	0
204	20231208	165800	374792850	43750	43750	43750	43750	0
205	20231208	165700	374792850	43750	43750	43750	43750	0
206	20231208	165600	374792850	43750	43750	43750	43750	0
207	20231208	165500	374792850	43750	43750	43750	43750	0
208	20231208	165400	374792850	43750	43750	43750	43750	0
209	20231208	165300	374792850	43750	43750	43750	43750	0
210	20231208	165200	374792850	43750	43750	43750	43750	0
211	20231208	165100	374792850	43750	43750	43750	43750	0
212	20231208	165000	374792850	43750	43750	43750	43750	847
213	20231208	164900	374792850	43750	43750	43750	43750	0
214	20231208	164800	374792850	43750	43750	43750	43750	0
215	20231208	164700	374792850	43750	43750	43750	43750	0
216	20231208	164600	374792850	43750	43750	43750	43750	0
217	20231208	164500	374792850	43750	43750	43750	43750	0
218	20231208	164400	374792850	43750	43750	43750	43750	0
219	20231208	164300	374792850	43750	43750	43750	43750	0
220	20231208	164200	374792850	43750	43750	43750	43750	0
221	20231208	164100	374792850	43750	43750	43750	43750	0
222	20231208	164000	374792850	43750	43750	43750	43750	0
223	20231208	163900	374792850	43750	43750	43750	43750	0
224	20231208	163800	374792850	43750	43750	43750	43750	0
225	20231208	163700	374792850	43750	43750	43750	43750	0
226	20231208	163600	374792850	43750	43750	43750	43750	0
227	20231208	163500	374792850	43750	43750	43750	43750	0
228	20231208	163400	374792850	43750	43750	43750	43750	0
229	20231208	163300	374792850	43750	43750	43750	43750	0
230	20231208	163200	374792850	43750	43750	43750	43750	0
231	20231208	163100	374792850	43750	43750	43750	43750	0
232	20231208	163000	374792850	43750	43750	43750	43750	0
233	20231208	162900	374792850	43750	43750	43750	43750	0
234	20231208	162800	374792850	43750	43750	43750	43750	0
235	20231208	162700	374792850	43750	43750	43750	43750	0
236	20231208	162600	374792850	43750	43750	43750	43750	0
237	20231208	162500	374792850	43750	43750	43750	43750	0
238	20231208	162400	374792850	43750	43750	43750	43750	0
239	20231208	162300	374792850	43750	43750	43750	43750	0
240	20231208	162200	374792850	43750	43750	43750	43750	0
241	20231208	162100	374792850	43750	43750	43750	43750	0
242	20231208	162000	374792850	43750	43750	43750	43750	847
243	20231208	161900	374792850	43750	43750	43750	43750	0
244	20231208	161800	374792850	43750	43750	43750	43750	0
245	20231208	161700	374792850	43750	43750	43750	43750	0
246	20231208	161600	374792850	43750	43750	43750	43750	0
247	20231208	161500	374792850	43750	43750	43750	43750	0
248	20231208	161400	374792850	43750	43750	43750	43750	0
249	20231208	161300	374792850	43750	43750	43750	43750	0
250	20231208	161200	374792850	43750	43750	43750	43750	0
251	20231208	161100	374792850	43750	43750	43750	43750	0
252	20231208	161000	374792850	43750	43750	43750	43750	0
253	20231208	160900	374792850	43750	43750	43750	43750	0
254	20231208	160800	374792850	43750	43750	43750	43750	0
255	20231208	160700	374792850	43750	43750	43750	43750	0
256	20231208	160600	374792850	43750	43750	43750	43750	0
257	20231208	160500	374792850	43750	43750	43750	43750	0
258	20231208	160400	374792850	43750	43750	43750	43750	0
259	20231208	160300	374792850	43750	43750	43750	43750	0
260	20231208	160200	374792850	43750	43750	43750	43750	0
261	20231208	160100	374792850	43750	43750	43750	43750	0
262	20231208	160000	374792850	43750	43750	43750	43750	0
263	20231208	155900	374792850	43750	43750	43750	43750	0
264	20231208	155800	374792850	43750	43750	43750	43750	0
265	20231208	155700	374792850	43750	43750	43750	43750	0
266	20231208	155600	374792850	43750	43750	43750	43750	0
267	20231208	155500	374792850	43750	43750	43750	43750	0
268	20231208	155400	374792850	43750	43750	43750	43750	0
269	20231208	155300	374792850	43750	43750	43750	43750	0
270	20231208	155200	374792850	43750	43750	43750	43750	0
271	20231208	155100	374792850	43750	43750	43750	43750	0
272	20231208	155000	374792850	43750	43750	43750	43750	847
273	20231208	154900	374792850	43750	43750	43750	43750	0
274	20231208	154800	374792850	43750	43750	43750	43750	0
275	20231208	154700	374792850	43750	43750	43750	43750	0
276	20231208	154600	374792850	43750	43750	43750	43750	0
277	20231208	154500	374792850	43750	43750	43750	43750	0
278	20231208	154400	374792850	43750	43750	43750	43750	0
279	20231208	154300	374792850	43750	43750	43750	43750	0
280	20231208	154200	374792850	43750	43750	43750	43750	0
281	20231208	154100	374792850	43750	43750	43750	43750	0
282	20231208	154000	374792850	43750	43750	43750	43750	0
283	20231208	153900	374792850	43750	43750	43750	43750	0
284	20231208	153800	374792850	43750	43750	43750	43750	0
285	20231208	153700	374792850	43750	43750	43750	43750	0
286	20231208	153600	374792850	43750	43750	43750	43750	0
287	20231208	153500	374792850	43750	43750	43750	43750	0
288	20231208	153400	374792850	43750	43750	43750	43750	0
289	20231208	153300	374792850	43750	43750	43750	43750	0
290	20231208	153200	374792850	43750	43750	43750	43750	0
291	20231208	153100	374792850	43750	43750	43750	43750	0
292	20231208	153000	374792850	43750	43750	43750	43750	847
293	20231208	152900	337736600	43800	43800	43800	43800	0
294	20231208	152800	337736600	43800	43800	43800	43800	0
295	20231208	152700	337736600	43800	43800	43800	43800	0
296	20231208	152600	337736600	43800	43800	43800	43800	0
297	20231208	152500	337736600	43800	43800	43800	43800	0
298	20231208	152400	337736600	43800	43800	43800	43800	0
299	20231208	152300	337736600	43800	43800	43800	43800	0
300	20231208	152200	337736600	43800	43800	43800	43800	0
301	20231208	152100	337736600	43800	43800	43800	43800	0
302	20231208	152000	337736600	43800	43800	43800	43800	0
303	20231208	151900	337736600	43800	43850	43850	43800	43
304	20231208	151800	335852650	43800	43800	43800	43800	0
305	20231208	151700	335852650	43800	43800	43800	43800	248
306	20231208	151600	324990250	43750	43750	43750	43750	0
307	20231208	151500	324990250	43750	43750	43750	43750	0
308	20231208	151400	324990250	43750	43750	43750	43750	10
309	20231208	151300	324552750	43750	43750	43750	43750	12
310	20231208	151200	324027750	43750	43800	43800	43750	244
311	20231208	151100	313351800	43800	43800	43800	43800	0
312	20231208	151000	313351800	43800	43800	43800	43800	53
313	20231208	150900	311030400	43800	43800	43800	43800	0
314	20231208	150800	311030400	43800	43800	43800	43800	10
315	20231208	150700	310592400	43800	43800	43800	43800	15
316	20231208	150600	309935400	43800	43800	43800	43800	5
317	20231208	150500	309716400	43800	43800	43800	43800	10
318	20231208	150400	309278400	43800	43800	43800	43800	0
319	20231208	150300	309278400	43800	43800	43800	43800	0
320	20231208	150200	309278400	43800	43800	43800	43800	0
321	20231208	150100	309278400	43800	43800	43800	43800	33
322	20231208	150000	307833000	43800	43800	43800	43800	5
323	20231208	145900	307614000	43800	43800	43800	43800	0
324	20231208	145800	307614000	43800	43800	43800	43800	0
325	20231208	145700	307614000	43800	43800	43800	43800	128
326	20231208	145600	302007600	43800	43800	43800	43800	0
327	20231208	145500	302007600	43800	43800	43800	43800	3
328	20231208	145400	301876200	43850	43850	43850	43850	1
329	20231208	145300	301832350	43850	43850	43850	43850	0
330	20231208	145200	301832350	43850	43850	43850	43850	0
331	20231208	145100	301832350	43850	43850	43850	43850	0
332	20231208	145000	301832350	43850	43850	43850	43850	1
333	20231208	144900	301788500	43850	43850	43850	43850	50
334	20231208	144800	299596000	43800	43800	43800	43800	0
335	20231208	144700	299596000	43800	43800	43800	43800	0
336	20231208	144600	299596000	43800	43800	43800	43800	0
337	20231208	144500	299596000	43800	43800	43800	43800	1
338	20231208	144400	299552200	43850	43850	43850	43850	0
339	20231208	144300	299552200	43850	43850	43850	43850	0
340	20231208	144200	299552200	43850	43850	43850	43850	0
341	20231208	144100	299552200	43850	43850	43850	43850	2
342	20231208	144000	299464500	43850	43850	43850	43850	21
343	20231208	143900	298543650	43850	43850	43850	43850	0
344	20231208	143800	298543650	43850	43850	43850	43850	0
345	20231208	143700	298543650	43850	43850	43850	43850	0
346	20231208	143600	298543650	43850	43850	43850	43850	8
347	20231208	143500	298192850	43850	43850	43850	43850	0
348	20231208	143400	298192850	43850	43850	43850	43850	3
349	20231208	143300	298061300	43850	43850	43850	43850	10
350	20231208	143200	297622800	43850	43900	43900	43850	136
351	20231208	143100	291656450	43900	43900	43900	43900	0
352	20231208	143000	291656450	43900	43900	43900	43900	0
353	20231208	142900	291656450	43900	43900	43900	43900	1
354	20231208	142800	291612550	43900	43900	43900	43900	24
355	20231208	142700	290558950	43850	43850	43850	43850	88
356	20231208	142600	286700150	43800	43800	43800	43800	0
357	20231208	142500	286700150	43800	43800	43800	43800	0
358	20231208	142400	286700150	43800	43800	43800	43800	0
359	20231208	142300	286700150	43800	43800	43800	43800	5
360	20231208	142200	286481150	43800	43800	43800	43800	0
361	20231208	142100	286481150	43800	43800	43800	43800	1
362	20231208	142000	286437350	43800	43800	43800	43800	0
363	20231208	141900	286437350	43800	43800	43800	43800	51
364	20231208	141800	284203550	43750	43750	43750	43750	0
365	20231208	141700	284203550	43750	43750	43750	43750	95
366	20231208	141600	280047300	43800	43800	43800	43800	53
367	20231208	141500	277725900	43800	43800	43800	43800	0
368	20231208	141400	277725900	43800	43800	43800	43800	13
369	20231208	141300	277156500	43800	43800	43800	43800	1
370	20231208	141200	277112700	43800	43800	43800	43800	1
371	20231208	141100	277068900	43800	43800	43800	43800	1
372	20231208	141000	277025100	43800	43800	43800	43800	0
373	20231208	140900	277025100	43800	43800	43800	43800	2
374	20231208	140800	276937500	43800	43800	43800	43800	0
375	20231208	140700	276937500	43800	43800	43800	43800	1
376	20231208	140600	276893700	43850	43850	43850	43850	0
377	20231208	140500	276893700	43850	43850	43850	43850	0
378	20231208	140400	276893700	43850	43850	43850	43850	0
379	20231208	140300	276893700	43850	43850	43850	43850	0
380	20231208	140200	276893700	43850	43850	43850	43850	5
381	20231208	140100	276674450	43750	43750	43750	43750	200
382	20231208	140000	267924450	43800	43800	43800	43800	0
383	20231208	135900	267924450	43800	43800	43800	43800	0
384	20231208	135800	267924450	43800	43800	43800	43800	0
385	20231208	135700	267924450	43800	43800	43800	43800	0
386	20231208	135600	267924450	43800	43800	43800	43800	0
387	20231208	135500	267924450	43800	43800	43800	43800	0
388	20231208	135400	267924450	43800	43800	43800	43800	5
389	20231208	135300	267705450	43750	43750	43750	43750	0
390	20231208	135200	267705450	43750	43750	43750	43750	51
391	20231208	135100	265474200	43750	43750	43750	43750	0
392	20231208	135000	265474200	43750	43750	43750	43750	0
393	20231208	134900	265474200	43750	43750	43750	43750	0
394	20231208	134800	265474200	43750	43750	43750	43750	0
395	20231208	134700	265474200	43750	43750	43750	43750	0
396	20231208	134600	265474200	43750	43750	43750	43750	104
397	20231208	134500	260924200	43750	43750	43750	43750	7
398	20231208	134400	260617950	43700	43700	43700	43700	0
399	20231208	134300	260617950	43700	43700	43700	43700	0
400	20231208	134200	260617950	43700	43700	43700	43700	10
401	20231208	134100	260180950	43700	43700	43700	43700	5
402	20231208	134000	259962450	43750	43750	43750	43750	3
403	20231208	133900	259831200	43700	43700	43700	43700	0
404	20231208	133800	259831200	43700	43700	43700	43700	0
405	20231208	133700	259831200	43700	43700	43700	43700	0
406	20231208	133600	259831200	43700	43700	43700	43700	0
407	20231208	133500	259831200	43700	43700	43700	43700	0
408	20231208	133400	259831200	43700	43700	43700	43700	0
409	20231208	133300	259831200	43700	43700	43700	43700	0
410	20231208	133200	259831200	43700	43700	43700	43700	0
411	20231208	133100	259831200	43700	43700	43700	43700	1
412	20231208	133000	259787500	43700	43700	43700	43700	0
413	20231208	132900	259787500	43700	43700	43700	43700	0
414	20231208	132800	259787500	43700	43700	43700	43700	0
415	20231208	132700	259787500	43700	43700	43700	43700	312
416	20231208	132600	246153100	43700	43700	43700	43700	0
417	20231208	132500	246153100	43700	43700	43700	43700	0
418	20231208	132400	246153100	43700	43700	43700	43700	0
419	20231208	132300	246153100	43700	43750	43750	43700	66
420	20231208	132200	243265900	43700	43750	43750	43700	2
421	20231208	132100	243178450	43700	43750	43750	43700	116
422	20231208	132000	238104800	43750	43750	43750	43750	0
423	20231208	131900	238104800	43750	43750	43750	43750	0
424	20231208	131800	238104800	43750	43750	43750	43750	0
425	20231208	131700	238104800	43750	43750	43750	43750	0
426	20231208	131600	238104800	43750	43750	43750	43750	40
427	20231208	131500	236354800	43750	43800	43800	43750	196
428	20231208	131400	227774300	43850	43850	43850	43850	0
429	20231208	131300	227774300	43850	43850	43850	43850	0
430	20231208	131200	227774300	43850	43850	43850	43850	0
431	20231208	131100	227774300	43850	43850	43850	43850	0
432	20231208	131000	227774300	43850	43850	43850	43850	0
433	20231208	130900	227774300	43850	43850	43850	43850	5
434	20231208	130800	227555050	43800	43800	43800	43800	0
435	20231208	130700	227555050	43800	43800	43800	43800	0
436	20231208	130600	227555050	43800	43800	43800	43800	0
437	20231208	130500	227555050	43800	43800	43800	43800	0
438	20231208	130400	227555050	43800	43800	43800	43800	0
439	20231208	130300	227555050	43800	43800	43800	43800	0
440	20231208	130200	227555050	43800	43800	43800	43800	0
441	20231208	130100	227555050	43800	43800	43800	43800	0
442	20231208	130000	227555050	43800	43800	43800	43800	0
443	20231208	125900	227555050	43800	43800	43800	43800	0
444	20231208	125800	227555050	43800	43800	43800	43800	0
445	20231208	125700	227555050	43800	43800	43800	43800	0
446	20231208	125600	227555050	43800	43800	43800	43800	0
447	20231208	125500	227555050	43800	43800	43800	43800	0
448	20231208	125400	227555050	43800	43800	43800	43800	0
449	20231208	125300	227555050	43800	43800	43800	43800	0
450	20231208	125200	227555050	43800	43800	43800	43800	0
451	20231208	125100	227555050	43800	43800	43800	43800	0
452	20231208	125000	227555050	43800	43800	43800	43800	0
453	20231208	124900	227555050	43800	43800	43800	43800	0
454	20231208	124800	227555050	43800	43800	43800	43800	0
455	20231208	124700	227555050	43800	43800	43800	43800	0
456	20231208	124600	227555050	43800	43800	43800	43800	0
457	20231208	124500	227555050	43800	43800	43800	43800	0
458	20231208	124400	227555050	43800	43800	43800	43800	0
459	20231208	124300	227555050	43800	43800	43800	43800	0
460	20231208	124200	227555050	43800	43800	43800	43800	0
461	20231208	124100	227555050	43800	43800	43800	43800	71
462	20231208	124000	224445250	43750	43750	43750	43750	0
463	20231208	123900	224445250	43750	43800	43800	43750	19
464	20231208	123800	223613150	43800	43800	43800	43800	0
465	20231208	123700	223613150	43800	43800	43800	43800	0
466	20231208	123600	223613150	43800	43800	43800	43800	22
467	20231208	123500	222649550	43850	43850	43850	43850	0
468	20231208	123400	222649550	43850	43850	43850	43850	0
469	20231208	123300	222649550	43850	43850	43850	43850	0
470	20231208	123200	222649550	43850	43850	43850	43850	0
471	20231208	123100	222649550	43850	43850	43850	43850	2
472	20231208	123000	222561850	43850	43850	43850	43850	0
473	20231208	122900	222561850	43850	43850	43850	43850	4
474	20231208	122800	222386450	43800	43800	43800	43800	1
475	20231208	122700	222342650	43750	43750	43750	43750	0
476	20231208	122600	222342650	43750	43750	43750	43750	0
477	20231208	122500	222342650	43750	43750	43750	43750	0
478	20231208	122400	222342650	43750	43750	43750	43750	16
479	20231208	122300	221642650	43750	43750	43750	43750	16
480	20231208	122200	220942650	43850	43850	43850	43850	1
481	20231208	122100	220898800	43700	43700	43700	43700	0
482	20231208	122000	220898800	43700	43700	43700	43700	0
483	20231208	121900	220898800	43700	43700	43700	43700	0
484	20231208	121800	220898800	43700	43800	43800	43700	54
485	20231208	121700	218534000	43700	43700	43700	43700	0
486	20231208	121600	218534000	43700	43700	43700	43700	0
487	20231208	121500	218534000	43700	43700	43700	43700	0
488	20231208	121400	218534000	43700	43700	43700	43700	0
489	20231208	121300	218534000	43700	43700	43700	43700	0
490	20231208	121200	218534000	43700	43700	43700	43700	0
491	20231208	121100	218534000	43700	43700	43700	43700	0
492	20231208	121000	218534000	43700	43700	43700	43700	0
493	20231208	120900	218534000	43700	43700	43700	43700	0
494	20231208	120800	218534000	43700	43750	43750	43700	51
495	20231208	120700	216302850	43750	43750	43750	43750	1
496	20231208	120600	216259100	43750	43750	43750	43750	0
497	20231208	120500	216259100	43750	43750	43750	43750	0
498	20231208	120400	216259100	43750	43750	43750	43750	0
499	20231208	120300	216259100	43750	43750	43750	43750	1
500	20231208	120200	216215350	43750	43750	43750	43750	0
501	20231208	120100	216215350	43750	43750	43750	43750	32
502	20231208	120000	214815350	43750	43750	43750	43750	0
503	20231208	115900	214815350	43750	43700	43750	43700	25
504	20231208	115800	213721850	43700	43700	43700	43700	0
505	20231208	115700	213721850	43700	43700	43700	43700	1
506	20231208	115600	213678150	43700	43700	43700	43700	0
507	20231208	115500	213678150	43700	43700	43700	43700	1
508	20231208	115400	213634450	43700	43700	43700	43700	2
509	20231208	115300	213547050	43700	43700	43700	43700	0
510	20231208	115200	213547050	43700	43700	43700	43700	10
511	20231208	115100	213110050	43700	43700	43700	43700	80
512	20231208	115000	209614050	43700	43700	43700	43700	2
513	20231208	114900	209526650	43700	43700	43700	43700	0
514	20231208	114800	209526650	43700	43650	43700	43650	114
515	20231208	114700	204545950	43650	43700	43700	43650	56
516	20231208	114600	202099050	43650	43700	43700	43650	94
517	20231208	114500	197991800	43700	43700	43700	43700	18
518	20231208	114400	197205200	43700	43700	43700	43700	0
519	20231208	114300	197205200	43700	43700	43700	43700	1
520	20231208	114200	197161500	43650	43650	43650	43650	23
521	20231208	114100	196157550	43650	43700	43700	43650	127
522	20231208	114000	190609050	43700	43700	43700	43700	0
523	20231208	113900	190609050	43700	43700	43700	43700	2
524	20231208	113800	190521650	43650	43700	43700	43650	144
525	20231208	113700	184229250	43700	43700	43700	43700	3
526	20231208	113600	184098150	43700	43700	43700	43700	0
527	20231208	113500	184098150	43700	43700	43750	43700	17
528	20231208	113400	183354750	43700	43700	43700	43700	20
529	20231208	113300	182480750	43700	43700	43700	43700	0
530	20231208	113200	182480750	43700	43700	43700	43700	6
531	20231208	113100	182218550	43700	43700	43700	43700	0
532	20231208	113000	182218550	43700	43700	43700	43700	3
533	20231208	112900	182087450	43700	43700	43700	43700	162
534	20231208	112800	175008050	43700	43700	43700	43700	2
535	20231208	112700	174920650	43700	43700	43700	43700	0
536	20231208	112600	174920650	43700	43700	43750	43700	58
537	20231208	112500	172383550	43750	43700	43750	43700	7
538	20231208	112400	172077400	43750	43750	43750	43750	1
539	20231208	112300	172033650	43700	43700	43700	43700	1
540	20231208	112200	171989950	43700	43700	43700	43700	0
541	20231208	112100	171989950	43700	43700	43700	43700	2
542	20231208	112000	171902550	43700	43700	43700	43700	10
543	20231208	111900	171465550	43700	43700	43700	43700	31
544	20231208	111800	170110850	43700	43700	43700	43700	0
545	20231208	111700	170110850	43700	43700	43700	43700	2
546	20231208	111600	170023450	43700	43700	43700	43700	1
547	20231208	111500	169979750	43700	43700	43700	43700	12
548	20231208	111400	169455350	43700	43700	43700	43700	5
549	20231208	111300	169236850	43700	43700	43700	43700	0
550	20231208	111200	169236850	43700	43700	43700	43700	0
551	20231208	111100	169236850	43700	43700	43700	43700	0
552	20231208	111000	169236850	43700	43700	43700	43700	7
553	20231208	110900	168930950	43700	43750	43750	43700	19
554	20231208	110800	168100600	43700	43750	43750	43700	274
555	20231208	110700	156114450	43750	43800	43800	43750	79
556	20231208	110600	152655700	43800	43800	43800	43800	73
557	20231208	110500	149458300	43750	43750	43750	43750	12
558	20231208	110400	148933300	43750	43800	43800	43750	484
559	20231208	110300	127735500	43850	43850	43850	43850	2
560	20231208	110200	127647800	43850	43850	43850	43850	0
561	20231208	110100	127647800	43850	43850	43850	43850	2
562	20231208	110000	127560100	43850	43850	43850	43850	0
563	20231208	105900	127560100	43850	43850	43850	43850	96
564	20231208	105800	123350500	43800	43800	43800	43800	0
565	20231208	105700	123350500	43800	43800	43800	43800	2
566	20231208	105600	123262900	43800	43800	43800	43800	2
567	20231208	105500	123175300	43800	43850	43850	43800	12
568	20231208	105400	122649200	43800	43800	43800	43800	1
569	20231208	105300	122605400	43800	43850	43850	43800	67
570	20231208	105200	119667800	43850	43800	43850	43800	104
571	20231208	105100	115110000	43800	43850	43850	43800	91
572	20231208	105000	111119800	43850	43850	43850	43850	1
573	20231208	104900	111075950	43850	43850	43850	43850	0
574	20231208	104800	111075950	43850	43850	43850	43850	2
575	20231208	104700	110988250	43900	43850	43900	43850	2
576	20231208	104600	110900500	43850	43850	43850	43850	0
577	20231208	104500	110900500	43850	43850	43850	43850	2
578	20231208	104400	110812800	43850	43850	43850	43850	1
579	20231208	104300	110768950	43850	43850	43850	43850	1
580	20231208	104200	110725100	43850	43850	43850	43850	0
581	20231208	104100	110725100	43850	43850	43850	43850	4
582	20231208	104000	110549700	43800	43800	43800	43800	7
583	20231208	103900	110243100	43800	43850	43850	43800	21
584	20231208	103800	109322400	43800	43800	43800	43800	0
585	20231208	103700	109322400	43800	43850	43850	43800	84
586	20231208	103600	105639400	43850	43850	43850	43850	2
587	20231208	103500	105551700	43850	43850	43850	43850	0
588	20231208	103400	105551700	43850	43850	43850	43850	4
589	20231208	103300	105376300	43850	43850	43850	43850	0
590	20231208	103200	105376300	43850	43850	43850	43850	0
591	20231208	103100	105376300	43850	43850	43850	43850	0
592	20231208	103000	105376300	43850	43900	43900	43850	11
593	20231208	102900	104893450	43850	43850	43850	43850	0
594	20231208	102800	104893450	43850	43850	43850	43850	2
595	20231208	102700	104805750	43850	43850	43850	43850	1
596	20231208	102600	104761900	43850	43850	43850	43850	1
597	20231208	102500	104718050	43850	43850	43850	43850	2
598	20231208	102400	104630350	43850	43850	43850	43850	0
599	20231208	102300	104630350	43850	43850	43850	43850	1
600	20231208	102200	104586500	43900	43900	43900	43900	2
601	20231208	102100	104498700	43850	43850	43850	43850	2
602	20231208	102000	104411000	43850	43850	43850	43850	0
603	20231208	101900	104411000	43850	43900	43900	43850	13
604	20231208	101800	103840450	43850	43850	43850	43850	2
605	20231208	101700	103752750	43900	43900	43900	43900	1
606	20231208	101600	103708850	43850	43850	43900	43850	46
607	20231208	101500	101689600	43900	43850	43900	43850	30
608	20231208	101400	100374050	43800	43800	43800	43800	1
609	20231208	101300	100330250	43850	43850	43850	43850	1
610	20231208	101200	100286400	43800	43850	43850	43800	14
611	20231208	101100	99672700	43800	43800	43800	43800	0
612	20231208	101000	99672700	43800	43800	43800	43800	5
613	20231208	100900	99453700	43800	43800	43800	43800	15
614	20231208	100800	98796700	43800	43800	43800	43800	2
615	20231208	100700	98709100	43800	43850	43900	43800	8
616	20231208	100600	98358550	43850	43850	43850	43850	0
617	20231208	100500	98358550	43850	43850	43850	43850	6
618	20231208	100400	98095450	43800	43800	43800	43800	0
619	20231208	100300	98095450	43800	43850	43850	43800	2
620	20231208	100200	98007800	43800	43900	43900	43800	284
621	20231208	100100	85550950	43900	43900	43900	43900	2
622	20231208	100000	85463150	43950	43950	43950	43950	1
623	20231208	095900	85419200	43900	43950	43950	43900	3
624	20231208	095800	85287450	43900	43900	43900	43900	1
625	20231208	095700	85243550	43900	43900	43900	43900	0
626	20231208	095600	85243550	43900	43900	43900	43900	2
627	20231208	095500	85155750	43900	43900	43900	43900	3
628	20231208	095400	85024050	43850	43900	43900	43850	17
629	20231208	095300	84277900	43850	43850	43850	43850	0
630	20231208	095200	84277900	43850	43850	43850	43850	2
631	20231208	095100	84190200	43850	43850	43850	43850	0
632	20231208	095000	84190200	43850	43900	43900	43850	9
633	20231208	094900	83795200	43850	43850	43850	43850	0
634	20231208	094800	83795200	43850	43850	43850	43850	2
635	20231208	094700	83707500	43850	43850	43850	43850	1
636	20231208	094600	83663650	43850	43850	43850	43850	2
637	20231208	094500	83575950	43850	43850	43850	43850	3
638	20231208	094400	83444400	43850	43850	43850	43850	0
639	20231208	094300	83444400	43850	43900	43900	43850	2
640	20231208	094200	83356650	43900	43900	43900	43900	0
641	20231208	094100	83356650	43900	43900	43900	43800	10
642	20231208	094000	82918300	43800	43800	43850	43800	9
643	20231208	093900	82523850	43800	43850	43850	43800	145
644	20231208	093800	76167000	43850	43850	43850	43850	1
645	20231208	093700	76123150	43850	43950	43950	43850	20
646	20231208	093600	75246000	43850	43900	44100	43850	114
647	20231208	093500	70230250	43850	43850	44200	43850	400
648	20231208	093400	52605650	43850	43900	43900	43850	59
649	20231208	093300	50016100	43900	43900	43900	43900	0
650	20231208	093200	50016100	43900	43950	43950	43900	26
651	20231208	093100	48873650	43950	43900	43950	43900	7
652	20231208	093000	48566300	43900	43900	43900	43850	94
653	20231208	092900	44442250	43900	43850	43900	43850	5
654	20231208	092800	44222900	43900	43900	43900	43900	3
655	20231208	092700	44091200	43900	43850	43900	43850	14
656	20231208	092600	43476700	43900	43900	43900	43900	3
657	20231208	092500	43345000	43950	43900	43950	43900	2
658	20231208	092400	43257150	43950	43950	43950	43950	3
659	20231208	092300	43125300	43900	43950	43950	43900	12
660	20231208	092200	42598400	43950	43900	43950	43900	2
661	20231208	092100	42510550	43900	43900	43900	43900	1
662	20231208	092000	42466650	43900	43850	43900	43850	19
663	20231208	091900	41633350	43900	43900	43900	43800	104
664	20231208	091800	37077800	43900	43850	43900	43850	3
665	20231208	091700	36946150	43900	43850	43900	43850	12
666	20231208	091600	36419900	43800	43800	43850	43800	12
667	20231208	091500	35894200	43850	43850	43850	43800	10
668	20231208	091400	35455750	43850	43750	43900	43750	22
669	20231208	091300	34492800	43800	43900	43900	43800	45
670	20231208	091200	32521300	43950	43950	43950	43950	2
671	20231208	091100	32433400	43950	43950	43950	43950	3
672	20231208	091000	32301550	43900	43950	43950	43900	9
673	20231208	090900	31906300	43900	43800	43900	43800	16
674	20231208	090800	31204400	43800	43800	43800	43800	3
675	20231208	090700	31073000	43750	43850	43850	43750	5
676	20231208	090600	30854150	43750	43750	43750	43700	112
677	20231208	090500	25955800	43750	43800	43800	43750	140
678	20231208	090400	19825450	43850	43850	43850	43850	5
679	20231208	090300	19606200	43850	43800	43900	43800	45
680	20231208	090200	17634950	43850	43900	44000	43850	130
681	20231208	090100	11931050	43900	44100	44100	43900	268
682	20231208	090000	132450	44200	44200	44200	44050	3