KissMeData/064960/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	193900	480560450	42500	42500	42500	42500	820
3	20231213	193800	480560450	42500	42500	42500	42500	0
4	20231213	193700	480560450	42500	42500	42500	42500	0
5	20231213	193600	480560450	42500	42500	42500	42500	0
6	20231213	193500	480560450	42500	42500	42500	42500	0
7	20231213	193400	480560450	42500	42500	42500	42500	0
8	20231213	193300	480560450	42500	42500	42500	42500	0
9	20231213	193200	480560450	42500	42500	42500	42500	0
10	20231213	193100	480560450	42500	42500	42500	42500	0
11	20231213	193000	480560450	42500	42500	42500	42500	0
12	20231213	192900	480560450	42500	42500	42500	42500	0
13	20231213	192800	480560450	42500	42500	42500	42500	0
14	20231213	192700	480560450	42500	42500	42500	42500	0
15	20231213	192600	480560450	42500	42500	42500	42500	0
16	20231213	192500	480560450	42500	42500	42500	42500	0
17	20231213	192400	480560450	42500	42500	42500	42500	0
18	20231213	192300	480560450	42500	42500	42500	42500	0
19	20231213	192200	480560450	42500	42500	42500	42500	0
20	20231213	192100	480560450	42500	42500	42500	42500	0
21	20231213	192000	480560450	42500	42500	42500	42500	0
22	20231213	191900	480560450	42500	42500	42500	42500	0
23	20231213	191800	480560450	42500	42500	42500	42500	0
24	20231213	191700	480560450	42500	42500	42500	42500	0
25	20231213	191600	480560450	42500	42500	42500	42500	0
26	20231213	191500	480560450	42500	42500	42500	42500	0
27	20231213	191400	480560450	42500	42500	42500	42500	0
28	20231213	191300	480560450	42500	42500	42500	42500	0
29	20231213	191200	480560450	42500	42500	42500	42500	0
30	20231213	191100	480560450	42500	42500	42500	42500	0
31	20231213	191000	480560450	42500	42500	42500	42500	0
32	20231213	190900	480560450	42500	42500	42500	42500	820
33	20231213	190800	480560450	42500	42500	42500	42500	0
34	20231213	190700	480560450	42500	42500	42500	42500	0
35	20231213	190600	480560450	42500	42500	42500	42500	0
36	20231213	190500	480560450	42500	42500	42500	42500	0
37	20231213	190400	480560450	42500	42500	42500	42500	0
38	20231213	190300	480560450	42500	42500	42500	42500	0
39	20231213	190200	480560450	42500	42500	42500	42500	0
40	20231213	190100	480560450	42500	42500	42500	42500	0
41	20231213	190000	480560450	42500	42500	42500	42500	0
42	20231213	185900	480560450	42500	42500	42500	42500	0
43	20231213	185800	480560450	42500	42500	42500	42500	0
44	20231213	185700	480560450	42500	42500	42500	42500	0
45	20231213	185600	480560450	42500	42500	42500	42500	0
46	20231213	185500	480560450	42500	42500	42500	42500	0
47	20231213	185400	480560450	42500	42500	42500	42500	0
48	20231213	185300	480560450	42500	42500	42500	42500	0
49	20231213	185200	480560450	42500	42500	42500	42500	0
50	20231213	185100	480560450	42500	42500	42500	42500	0
51	20231213	185000	480560450	42500	42500	42500	42500	0
52	20231213	184900	480560450	42500	42500	42500	42500	0
53	20231213	184800	480560450	42500	42500	42500	42500	0
54	20231213	184700	480560450	42500	42500	42500	42500	0
55	20231213	184600	480560450	42500	42500	42500	42500	0
56	20231213	184500	480560450	42500	42500	42500	42500	0
57	20231213	184400	480560450	42500	42500	42500	42500	0
58	20231213	184300	480560450	42500	42500	42500	42500	0
59	20231213	184200	480560450	42500	42500	42500	42500	0
60	20231213	184100	480560450	42500	42500	42500	42500	0
61	20231213	184000	480560450	42500	42500	42500	42500	0
62	20231213	183900	480560450	42500	42500	42500	42500	820
63	20231213	183800	480560450	42500	42500	42500	42500	0
64	20231213	183700	480560450	42500	42500	42500	42500	0
65	20231213	183600	480560450	42500	42500	42500	42500	0
66	20231213	183500	480560450	42500	42500	42500	42500	0
67	20231213	183400	480560450	42500	42500	42500	42500	0
68	20231213	183300	480560450	42500	42500	42500	42500	0
69	20231213	183200	480560450	42500	42500	42500	42500	0
70	20231213	183100	480560450	42500	42500	42500	42500	0
71	20231213	183000	480560450	42500	42500	42500	42500	0
72	20231213	182900	480560450	42500	42500	42500	42500	0
73	20231213	182800	480560450	42500	42500	42500	42500	0
74	20231213	182700	480560450	42500	42500	42500	42500	0
75	20231213	182600	480560450	42500	42500	42500	42500	0
76	20231213	182500	480560450	42500	42500	42500	42500	0
77	20231213	182400	480560450	42500	42500	42500	42500	0
78	20231213	182300	480560450	42500	42500	42500	42500	0
79	20231213	182200	480560450	42500	42500	42500	42500	0
80	20231213	182100	480560450	42500	42500	42500	42500	0
81	20231213	182000	480560450	42500	42500	42500	42500	0
82	20231213	181900	480560450	42500	42500	42500	42500	0
83	20231213	181800	480560450	42500	42500	42500	42500	0
84	20231213	181700	480560450	42500	42500	42500	42500	0
85	20231213	181600	480560450	42500	42500	42500	42500	0
86	20231213	181500	480560450	42500	42500	42500	42500	0
87	20231213	181400	480560450	42500	42500	42500	42500	0
88	20231213	181300	480560450	42500	42500	42500	42500	0
89	20231213	181200	480560450	42500	42500	42500	42500	0
90	20231213	181100	480560450	42500	42500	42500	42500	0
91	20231213	181000	480560450	42500	42500	42500	42500	0
92	20231213	180900	480560450	42500	42500	42500	42500	820
93	20231213	180800	480560450	42500	42500	42500	42500	0
94	20231213	180700	480560450	42500	42500	42500	42500	0
95	20231213	180600	480560450	42500	42500	42500	42500	0
96	20231213	180500	480560450	42500	42500	42500	42500	0
97	20231213	180400	480560450	42500	42500	42500	42500	0
98	20231213	180300	480560450	42500	42500	42500	42500	0
99	20231213	180200	480560450	42500	42500	42500	42500	0
100	20231213	180100	480560450	42500	42500	42500	42500	0
101	20231213	180000	480560450	42500	42500	42500	42500	0
102	20231213	175900	480560450	42500	42500	42500	42500	0
103	20231213	175800	480560450	42500	42500	42500	42500	0
104	20231213	175700	480560450	42500	42500	42500	42500	0
105	20231213	175600	480560450	42500	42500	42500	42500	0
106	20231213	175500	480560450	42500	42500	42500	42500	0
107	20231213	175400	480560450	42500	42500	42500	42500	0
108	20231213	175300	480560450	42500	42500	42500	42500	0
109	20231213	175200	480560450	42500	42500	42500	42500	0
110	20231213	175100	480560450	42500	42500	42500	42500	0
111	20231213	175000	480560450	42500	42500	42500	42500	0
112	20231213	174900	480560450	42500	42500	42500	42500	0
113	20231213	174800	480560450	42500	42500	42500	42500	0
114	20231213	174700	480560450	42500	42500	42500	42500	0
115	20231213	174600	480560450	42500	42500	42500	42500	0
116	20231213	174500	480560450	42500	42500	42500	42500	0
117	20231213	174400	480560450	42500	42500	42500	42500	0
118	20231213	174300	480560450	42500	42500	42500	42500	0
119	20231213	174200	480560450	42500	42500	42500	42500	0
120	20231213	174100	480560450	42500	42500	42500	42500	0
121	20231213	174000	480560450	42500	42500	42500	42500	0
122	20231213	173900	480560450	42500	42500	42500	42500	820
123	20231213	173800	480560450	42500	42500	42500	42500	0
124	20231213	173700	480560450	42500	42500	42500	42500	0
125	20231213	173600	480560450	42500	42500	42500	42500	0
126	20231213	173500	480560450	42500	42500	42500	42500	0
127	20231213	173400	480560450	42500	42500	42500	42500	0
128	20231213	173300	480560450	42500	42500	42500	42500	0
129	20231213	173200	480560450	42500	42500	42500	42500	0
130	20231213	173100	480560450	42500	42500	42500	42500	0
131	20231213	173000	480560450	42500	42500	42500	42500	0
132	20231213	172900	480560450	42500	42500	42500	42500	0
133	20231213	172800	480560450	42500	42500	42500	42500	0
134	20231213	172700	480560450	42500	42500	42500	42500	0
135	20231213	172600	480560450	42500	42500	42500	42500	0
136	20231213	172500	480560450	42500	42500	42500	42500	0
137	20231213	172400	480560450	42500	42500	42500	42500	0
138	20231213	172300	480560450	42500	42500	42500	42500	0
139	20231213	172200	480560450	42500	42500	42500	42500	0
140	20231213	172100	480560450	42500	42500	42500	42500	0
141	20231213	172000	480560450	42500	42500	42500	42500	0
142	20231213	171900	480560450	42500	42500	42500	42500	0
143	20231213	171800	480560450	42500	42500	42500	42500	0
144	20231213	171700	480560450	42500	42500	42500	42500	0
145	20231213	171600	480560450	42500	42500	42500	42500	0
146	20231213	171500	480560450	42500	42500	42500	42500	0
147	20231213	171400	480560450	42500	42500	42500	42500	0
148	20231213	171300	480560450	42500	42500	42500	42500	0
149	20231213	171200	480560450	42500	42500	42500	42500	0
150	20231213	171100	480560450	42500	42500	42500	42500	0
151	20231213	171000	480560450	42500	42500	42500	42500	0
152	20231213	170900	480560450	42500	42500	42500	42500	820
153	20231213	170800	480560450	42500	42500	42500	42500	0
154	20231213	170700	480560450	42500	42500	42500	42500	0
155	20231213	170600	480560450	42500	42500	42500	42500	0
156	20231213	170500	480560450	42500	42500	42500	42500	0
157	20231213	170400	480560450	42500	42500	42500	42500	0
158	20231213	170300	480560450	42500	42500	42500	42500	0
159	20231213	170200	480560450	42500	42500	42500	42500	0
160	20231213	170100	480560450	42500	42500	42500	42500	0
161	20231213	170000	480560450	42500	42500	42500	42500	0
162	20231213	165900	480560450	42500	42500	42500	42500	0
163	20231213	165800	480560450	42500	42500	42500	42500	0
164	20231213	165700	480560450	42500	42500	42500	42500	0
165	20231213	165600	480560450	42500	42500	42500	42500	0
166	20231213	165500	480560450	42500	42500	42500	42500	0
167	20231213	165400	480560450	42500	42500	42500	42500	0
168	20231213	165300	480560450	42500	42500	42500	42500	0
169	20231213	165200	480560450	42500	42500	42500	42500	0
170	20231213	165100	480560450	42500	42500	42500	42500	0
171	20231213	165000	480560450	42500	42500	42500	42500	0
172	20231213	164900	480560450	42500	42500	42500	42500	0
173	20231213	164800	480560450	42500	42500	42500	42500	0
174	20231213	164700	480560450	42500	42500	42500	42500	0
175	20231213	164600	480560450	42500	42500	42500	42500	0
176	20231213	164500	480560450	42500	42500	42500	42500	0
177	20231213	164400	480560450	42500	42500	42500	42500	0
178	20231213	164300	480560450	42500	42500	42500	42500	0
179	20231213	164200	480560450	42500	42500	42500	42500	0
180	20231213	164100	480560450	42500	42500	42500	42500	0
181	20231213	164000	480560450	42500	42500	42500	42500	0
182	20231213	163900	480560450	42500	42500	42500	42500	820
183	20231213	163800	480560450	42500	42500	42500	42500	0
184	20231213	163700	480560450	42500	42500	42500	42500	0
185	20231213	163600	480560450	42500	42500	42500	42500	0
186	20231213	163500	480560450	42500	42500	42500	42500	0
187	20231213	163400	480560450	42500	42500	42500	42500	0
188	20231213	163300	480560450	42500	42500	42500	42500	0
189	20231213	163200	480560450	42500	42500	42500	42500	0
190	20231213	163100	480560450	42500	42500	42500	42500	0
191	20231213	163000	480560450	42500	42500	42500	42500	0
192	20231213	162900	480560450	42500	42500	42500	42500	0
193	20231213	162800	480560450	42500	42500	42500	42500	0
194	20231213	162700	480560450	42500	42500	42500	42500	0
195	20231213	162600	480560450	42500	42500	42500	42500	0
196	20231213	162500	480560450	42500	42500	42500	42500	0
197	20231213	162400	480560450	42500	42500	42500	42500	0
198	20231213	162300	480560450	42500	42500	42500	42500	0
199	20231213	162200	480560450	42500	42500	42500	42500	0
200	20231213	162100	480560450	42500	42500	42500	42500	0
201	20231213	162000	480560450	42500	42500	42500	42500	0
202	20231213	161900	480560450	42500	42500	42500	42500	0
203	20231213	161800	480560450	42500	42500	42500	42500	0
204	20231213	161700	480560450	42500	42500	42500	42500	0
205	20231213	161600	480560450	42500	42500	42500	42500	0
206	20231213	161500	480560450	42500	42500	42500	42500	0
207	20231213	161400	480560450	42500	42500	42500	42500	0
208	20231213	161300	480560450	42500	42500	42500	42500	0
209	20231213	161200	480560450	42500	42500	42500	42500	0
210	20231213	161100	480560450	42500	42500	42500	42500	0
211	20231213	161000	480560450	42500	42500	42500	42500	0
212	20231213	160900	480560450	42500	42500	42500	42500	820
213	20231213	160800	480560450	42500	42500	42500	42500	0
214	20231213	160700	480560450	42500	42500	42500	42500	0
215	20231213	160600	480560450	42500	42500	42500	42500	0
216	20231213	160500	480560450	42500	42500	42500	42500	0
217	20231213	160400	480560450	42500	42500	42500	42500	0
218	20231213	160300	480560450	42500	42500	42500	42500	0
219	20231213	160200	480560450	42500	42500	42500	42500	0
220	20231213	160100	480560450	42500	42500	42500	42500	0
221	20231213	160000	480560450	42500	42500	42500	42500	0
222	20231213	155900	480560450	42500	42500	42500	42500	0
223	20231213	155800	480560450	42500	42500	42500	42500	0
224	20231213	155700	480560450	42500	42500	42500	42500	0
225	20231213	155600	480560450	42500	42500	42500	42500	0
226	20231213	155500	480560450	42500	42500	42500	42500	0
227	20231213	155400	480560450	42500	42500	42500	42500	0
228	20231213	155300	480560450	42500	42500	42500	42500	0
229	20231213	155200	480560450	42500	42500	42500	42500	0
230	20231213	155100	480560450	42500	42500	42500	42500	0
231	20231213	155000	480560450	42500	42500	42500	42500	0
232	20231213	154900	480560450	42500	42500	42500	42500	0
233	20231213	154800	480560450	42500	42500	42500	42500	0
234	20231213	154700	480560450	42500	42500	42500	42500	0
235	20231213	154600	480560450	42500	42500	42500	42500	0
236	20231213	154500	480560450	42500	42500	42500	42500	0
237	20231213	154400	480560450	42500	42500	42500	42500	0
238	20231213	154300	480560450	42500	42500	42500	42500	0
239	20231213	154200	480560450	42500	42500	42500	42500	0
240	20231213	154100	480560450	42500	42500	42500	42500	0
241	20231213	154000	480560450	42500	42500	42500	42500	0
242	20231213	153900	480560450	42500	42500	42500	42500	820
243	20231213	153800	480560450	42500	42500	42500	42500	0
244	20231213	153700	480560450	42500	42500	42500	42500	0
245	20231213	153600	480560450	42500	42500	42500	42500	0
246	20231213	153500	480560450	42500	42500	42500	42500	0
247	20231213	153400	480560450	42500	42500	42500	42500	0
248	20231213	153300	480560450	42500	42500	42500	42500	0
249	20231213	153200	480560450	42500	42500	42500	42500	0
250	20231213	153100	480560450	42500	42500	42500	42500	0
251	20231213	153000	480560450	42500	42500	42500	42500	820
252	20231213	152900	445710450	42550	42550	42550	42550	0
253	20231213	152800	445710450	42550	42550	42550	42550	0
254	20231213	152700	445710450	42550	42550	42550	42550	0
255	20231213	152600	445710450	42550	42550	42550	42550	0
256	20231213	152500	445710450	42550	42550	42550	42550	0
257	20231213	152400	445710450	42550	42550	42550	42550	0
258	20231213	152300	445710450	42550	42550	42550	42550	0
259	20231213	152200	445710450	42550	42550	42550	42550	0
260	20231213	152100	445710450	42550	42550	42550	42550	0
261	20231213	152000	445710450	42550	42550	42550	42550	0
262	20231213	151900	445710450	42550	42550	42600	42550	277
263	20231213	151800	433922800	42550	42600	42600	42550	16
264	20231213	151700	433241800	42550	42600	42600	42550	162
265	20231213	151600	426341650	42550	42600	42600	42550	6
266	20231213	151500	426086200	42550	42550	42600	42550	24
267	20231213	151400	425064850	42600	42550	42600	42550	21
268	20231213	151300	424171100	42550	42550	42600	42550	500
269	20231213	151200	402881250	42600	42600	42600	42550	29
270	20231213	151100	401646400	42600	42600	42600	42550	25
271	20231213	151000	400581800	42550	42550	42600	42550	68
272	20231213	150900	397685850	42550	42600	42600	42550	26
273	20231213	150800	396579300	42600	42550	42600	42550	117
274	20231213	150700	391595550	42550	42650	42650	42550	90
275	20231213	150600	387764050	42550	42600	42600	42550	17
276	20231213	150500	387040200	42600	42600	42600	42550	256
277	20231213	150400	376134950	42550	42600	42600	42550	15
278	20231213	150300	375496550	42550	42600	42600	42550	93
279	20231213	150200	371537250	42550	42600	42600	42550	21
280	20231213	150100	370643550	42550	42600	42600	42550	13
281	20231213	150000	370090250	42550	42550	42600	42550	582
282	20231213	145900	345297950	42550	42550	42550	42550	18
283	20231213	145800	344532050	42550	42600	42600	42550	84
284	20231213	145700	340957350	42550	42550	42600	42550	21
285	20231213	145600	340063700	42550	42550	42550	42550	21
286	20231213	145500	339170150	42550	42600	42600	42550	13
287	20231213	145400	338616850	42550	42550	42600	42550	26
288	20231213	145300	337510050	42600	42550	42600	42550	87
289	20231213	145200	333804650	42600	42550	42600	42550	13
290	20231213	145100	333251350	42550	42600	42600	42550	654
291	20231213	145000	305391350	42600	42550	42600	42550	19
292	20231213	144900	304582800	42550	42550	42550	42550	92
293	20231213	144800	300668200	42550	42600	42600	42550	22
294	20231213	144700	299732000	42550	42550	42550	42550	17
295	20231213	144600	299008650	42550	42550	42550	42550	84
296	20231213	144500	295434450	42550	42550	42600	42550	19
297	20231213	144400	294625850	42550	42550	42550	42550	19
298	20231213	144300	293817400	42550	42550	42600	42550	23
299	20231213	144200	292838650	42550	42550	42550	42550	188
300	20231213	144100	284839250	42550	42550	42550	42550	18
301	20231213	144000	284073350	42600	42600	42600	42550	30
302	20231213	143900	282795750	42550	42600	42600	42550	22
303	20231213	143800	281859550	42550	42550	42600	42550	31
304	20231213	143700	280540350	42550	42600	42600	42550	148
305	20231213	143600	274237450	42600	42600	42600	42550	20
306	20231213	143500	273386250	42550	42550	42550	42550	15
307	20231213	143400	272748000	42600	42600	42600	42550	14
308	20231213	143300	272152150	42550	42600	42600	42550	38
309	20231213	143200	270534900	42550	42550	42550	42550	8
310	20231213	143100	270194500	42550	42550	42600	42550	19
311	20231213	143000	269385900	42550	42550	42550	42550	8
312	20231213	142900	269045500	42550	42550	42550	42550	18
313	20231213	142800	268279600	42600	42550	42600	42550	11
314	20231213	142700	267811450	42550	42550	42550	42550	30
315	20231213	142600	266534950	42550	42600	42600	42550	10
316	20231213	142500	266109350	42550	42550	42550	42550	8
317	20231213	142400	265768950	42600	42600	42600	42550	12
318	20231213	142300	265258150	42550	42550	42550	42550	8
319	20231213	142200	264917750	42550	42550	42550	42550	9
320	20231213	142100	264534800	42550	42600	42600	42550	10
321	20231213	142000	264109200	42550	42550	42550	42550	8
322	20231213	141900	263768800	42550	42600	42600	42550	35
323	20231213	141800	262279450	42550	42550	42550	42550	8
324	20231213	141700	261939050	42550	42550	42550	42550	16
325	20231213	141600	261258250	42550	42600	42650	42550	235
326	20231213	141500	251247850	42600	42650	42650	42600	18
327	20231213	141400	250480550	42600	42600	42650	42600	18
328	20231213	141300	249713650	42650	42600	42650	42600	10
329	20231213	141200	249287600	42650	42600	42650	42600	10
330	20231213	141100	248861500	42650	42650	42650	42600	56
331	20231213	141000	246473900	42650	42650	42650	42600	66
332	20231213	140900	243659800	42650	42600	42650	42600	11
333	20231213	140800	243191050	42600	42600	42600	42600	9
334	20231213	140700	242807650	42600	42600	42650	42600	18
335	20231213	140600	242040750	42600	42600	42600	42600	8
336	20231213	140500	241699950	42600	42650	42650	42600	10
337	20231213	140400	241273850	42600	42600	42600	42600	16
338	20231213	140300	240592250	42600	42600	42600	42600	9
339	20231213	140200	240208850	42650	42600	42650	42600	11
340	20231213	140100	239740100	42600	42600	42600	42600	8
341	20231213	140000	239399300	42600	42600	42650	42600	30
342	20231213	135900	238121200	42600	42600	42600	42600	14
343	20231213	135800	237524800	42600	42600	42600	42600	9
344	20231213	135700	237141400	42650	42600	42650	42600	15
345	20231213	135600	236502300	42600	42600	42600	42600	8
346	20231213	135500	236161500	42650	42600	42650	42600	11
347	20231213	135400	235692750	42600	42600	42600	42600	14
348	20231213	135300	235096350	42600	42600	42600	42550	62
349	20231213	135200	232455550	42550	42550	42550	42550	9
350	20231213	135100	232072600	42550	42550	42550	42550	23
351	20231213	135000	231093950	42600	42550	42600	42550	25
352	20231213	134900	230029350	42550	42600	42600	42550	9
353	20231213	134800	229646350	42550	42600	42600	42550	16
354	20231213	134700	228965400	42550	42550	42550	42550	9
355	20231213	134600	228582450	42550	42550	42550	42550	8
356	20231213	134500	228242050	42600	42550	42600	42550	37
357	20231213	134400	226667550	42550	42550	42550	42550	8
358	20231213	134300	226327150	42550	42600	42600	42550	11
359	20231213	134200	225858950	42550	42450	42550	42450	47
360	20231213	134100	223860800	42550	42550	42550	42550	3
361	20231213	134000	223733150	42500	42500	42500	42500	17
362	20231213	133900	223010650	42550	42550	42550	42550	2
363	20231213	133800	222925550	42550	42450	42550	42450	157
364	20231213	133700	216253850	42450	42450	42450	42450	9
365	20231213	133600	215871800	42500	42500	42500	42500	2
366	20231213	133500	215786800	42450	42450	42450	42450	0
367	20231213	133400	215786800	42450	42500	42500	42450	208
368	20231213	133300	206947200	42500	42500	42500	42500	3
369	20231213	133200	206819700	42450	42450	42450	42450	6
370	20231213	133100	206565000	42400	42450	42500	42400	9
371	20231213	133000	206183150	42450	42450	42450	42450	2
372	20231213	132900	206098250	42450	42450	42450	42450	3
373	20231213	132800	205970900	42450	42450	42450	42450	6
374	20231213	132700	205716200	42450	42450	42450	42450	0
375	20231213	132600	205716200	42450	42400	42500	42400	18
376	20231213	132500	204952200	42500	42500	42500	42500	0
377	20231213	132400	204952200	42500	42500	42500	42500	2
378	20231213	132300	204867200	42500	42500	42500	42500	0
379	20231213	132200	204867200	42500	42500	42500	42500	0
380	20231213	132100	204867200	42500	42500	42500	42500	2
381	20231213	132000	204782200	42500	42500	42500	42500	2
382	20231213	131900	204697200	42500	42500	42500	42500	5
383	20231213	131800	204484700	42450	42450	42450	42450	13
384	20231213	131700	203932850	42450	42500	42500	42400	89
385	20231213	131600	200155000	42500	42500	42500	42500	0
386	20231213	131500	200155000	42500	42500	42500	42500	0
387	20231213	131400	200155000	42500	42450	42500	42450	8
388	20231213	131300	199815300	42450	42450	42450	42450	12
389	20231213	131200	199305900	42500	42500	42500	42500	3
390	20231213	131100	199178400	42500	42500	42500	42500	1
391	20231213	131000	199135900	42500	42500	42500	42500	1
392	20231213	130900	199093400	42450	42450	42450	42450	121
393	20231213	130800	193956950	42450	42450	42450	42450	1
394	20231213	130700	193914500	42450	42450	42450	42450	2
395	20231213	130600	193829600	42400	42450	42450	42400	7
396	20231213	130500	193532750	42450	42450	42450	42400	14
397	20231213	130400	192938900	42450	42450	42450	42450	3
398	20231213	130300	192811550	42400	42450	42450	42400	174
399	20231213	130200	185426700	42500	42500	42500	42500	2
400	20231213	130100	185341700	42450	42450	42450	42450	1
401	20231213	130000	185299250	42450	42500	42500	42450	9
402	20231213	125900	184917050	42500	42500	42500	42500	3
403	20231213	125800	184789550	42500	42550	42550	42500	22
404	20231213	125700	183854400	42500	42500	42500	42500	5
405	20231213	125600	183641900	42550	42550	42550	42550	0
406	20231213	125500	183641900	42550	42450	42550	42450	8
407	20231213	125400	183302100	42550	42550	42550	42550	0
408	20231213	125300	183302100	42550	42550	42550	42450	6
409	20231213	125200	183047000	42450	42450	42450	42450	6
410	20231213	125100	182792300	42550	42550	42550	42550	5
411	20231213	125000	182579550	42500	42500	42500	42500	21
412	20231213	124900	181687050	42500	42500	42500	42500	1
413	20231213	124800	181644550	42550	42550	42550	42550	2
414	20231213	124700	181559450	42500	42500	42500	42500	14
415	20231213	124600	180964450	42500	42550	42550	42500	6
416	20231213	124500	180709350	42500	42500	42500	42500	8
417	20231213	124400	180369350	42500	42500	42500	42500	0
418	20231213	124300	180369350	42500	42550	42550	42500	7
419	20231213	124200	180071700	42550	42550	42550	42550	13
420	20231213	124100	179518550	42550	42550	42550	42550	2
421	20231213	124000	179433450	42500	42500	42500	42500	6
422	20231213	123900	179178450	42550	42550	42550	42550	0
423	20231213	123800	179178450	42550	42500	42550	42500	18
424	20231213	123700	178413350	42550	42550	42550	42550	0
425	20231213	123600	178413350	42550	42600	42600	42550	5
426	20231213	123500	178200450	42500	42500	42500	42500	6
427	20231213	123400	177945450	42600	42600	42600	42600	2
428	20231213	123300	177860250	42500	42500	42500	42500	0
429	20231213	123200	177860250	42500	42500	42500	42500	44
430	20231213	123100	175990250	42600	42600	42600	42600	2
431	20231213	123000	175905050	42500	42500	42500	42500	7
432	20231213	122900	175607550	42600	42600	42600	42600	3
433	20231213	122800	175479750	42600	42600	42600	42600	0
434	20231213	122700	175479750	42600	42600	42600	42600	0
435	20231213	122600	175479750	42600	42600	42600	42600	4
436	20231213	122500	175309350	42600	42600	42600	42600	0
437	20231213	122400	175309350	42600	42600	42600	42600	2
438	20231213	122300	175224150	42600	42600	42600	42600	0
439	20231213	122200	175224150	42600	42550	42600	42550	27
440	20231213	122100	174074950	42550	42550	42550	42550	2
441	20231213	122000	173989850	42550	42550	42550	42550	23
442	20231213	121900	173011200	42550	42550	42550	42550	2
443	20231213	121800	172926100	42550	42550	42550	42550	100
444	20231213	121700	168671100	42550	42550	42550	42550	2
445	20231213	121600	168586000	42500	42500	42500	42500	0
446	20231213	121500	168586000	42500	42550	42550	42500	9
447	20231213	121400	168203350	42550	42550	42550	42550	0
448	20231213	121300	168203350	42550	42550	42550	42550	0
449	20231213	121200	168203350	42550	42550	42550	42550	52
450	20231213	121100	165990750	42550	42550	42550	42550	0
451	20231213	121000	165990750	42550	42500	42550	42500	38
452	20231213	120900	164375650	42550	42550	42550	42550	0
453	20231213	120800	164375650	42550	42550	42550	42550	0
454	20231213	120700	164375650	42550	42400	42550	42400	222
455	20231213	120600	154951650	42450	42450	42450	42450	0
456	20231213	120500	154951650	42450	42450	42450	42450	2
457	20231213	120400	154866750	42400	42400	42400	42400	6
458	20231213	120300	154612350	42450	42450	42450	42450	2
459	20231213	120200	154527450	42450	42450	42450	42450	1
460	20231213	120100	154485000	42450	42450	42450	42450	0
461	20231213	120000	154485000	42450	42450	42450	42450	3
462	20231213	115900	154357650	42400	42400	42400	42400	0
463	20231213	115800	154357650	42400	42450	42450	42400	13
464	20231213	115700	153806350	42450	42450	42450	42450	0
465	20231213	115600	153806350	42450	42450	42450	42450	0
466	20231213	115500	153806350	42450	42350	42450	42350	42
467	20231213	115400	152027050	42450	42450	42450	42450	0
468	20231213	115300	152027050	42450	42450	42450	42450	16
469	20231213	115200	151347850	42450	42450	42450	42450	0
470	20231213	115100	151347850	42450	42450	42450	42450	2
471	20231213	115000	151262950	42450	42450	42450	42450	0
472	20231213	114900	151262950	42450	42450	42450	42450	1
473	20231213	114800	151220500	42450	42400	42450	42400	145
474	20231213	114700	145072300	42400	42350	42400	42350	11
475	20231213	114600	144606200	42350	42400	42400	42350	67
476	20231213	114500	141768600	42400	42350	42400	42350	8
477	20231213	114400	141429750	42350	42350	42350	42350	5
478	20231213	114300	141218000	42400	42400	42400	42400	2
479	20231213	114200	141133200	42350	42350	42350	42350	0
480	20231213	114100	141133200	42350	42400	42400	42350	29
481	20231213	114000	139904950	42400	42400	42400	42400	0
482	20231213	113900	139904950	42400	42400	42400	42400	3
483	20231213	113800	139777750	42350	42350	42350	42350	6
484	20231213	113700	139523650	42400	42400	42400	42400	0
485	20231213	113600	139523650	42400	42350	42400	42350	8
486	20231213	113500	139184750	42400	42400	42400	42400	0
487	20231213	113400	139184750	42400	42400	42400	42400	2
488	20231213	113300	139099950	42350	42350	42350	42350	6
489	20231213	113200	138845850	42400	42400	42400	42400	0
490	20231213	113100	138845850	42400	42350	42400	42350	9
491	20231213	113000	138464550	42350	42400	42400	42350	6
492	20231213	112900	138210400	42350	42400	42400	42350	10
493	20231213	112800	137786800	42350	42350	42350	42350	0
494	20231213	112700	137786800	42350	42400	42400	42350	8
495	20231213	112600	137447900	42400	42400	42400	42350	22
496	20231213	112500	136515900	42350	42350	42350	42350	0
497	20231213	112400	136515900	42350	42400	42400	42350	12
498	20231213	112300	136007400	42400	42400	42400	42400	2
499	20231213	112200	135922600	42400	42350	42400	42350	8
500	20231213	112100	135583700	42400	42400	42400	42400	0
501	20231213	112000	135583700	42400	42400	42400	42400	5
502	20231213	111900	135371700	42350	42350	42350	42350	6
503	20231213	111800	135117600	42400	42400	42400	42400	0
504	20231213	111700	135117600	42400	42400	42400	42400	3
505	20231213	111600	134990400	42350	42400	42400	42350	3
506	20231213	111500	134863300	42400	42400	42400	42400	2
507	20231213	111400	134778500	42400	42400	42400	42400	0
508	20231213	111300	134778500	42400	42400	42400	42400	13
509	20231213	111200	134227300	42400	42400	42400	42400	2
510	20231213	111100	134142500	42300	42350	42350	42300	209
511	20231213	111000	125291750	42300	42300	42350	42300	20
512	20231213	110900	124445600	42350	42350	42350	42350	1
513	20231213	110800	124403250	42350	42350	42350	42350	2
514	20231213	110700	124318550	42350	42350	42350	42350	5
515	20231213	110600	124106800	42350	42350	42350	42350	5
516	20231213	110500	123895050	42350	42300	42350	42300	8
517	20231213	110400	123556550	42350	42350	42350	42350	10
518	20231213	110300	123133050	42350	42350	42350	42350	25
519	20231213	110200	122074300	42300	42300	42300	42300	11
520	20231213	110100	121609000	42300	42300	42300	42300	1023
521	20231213	110000	78336100	42300	42300	42300	42300	1
522	20231213	105900	78293800	42300	42300	42300	42300	6
523	20231213	105800	78040000	42400	42400	42400	42400	0
524	20231213	105700	78040000	42400	42400	42400	42400	0
525	20231213	105600	78040000	42400	42400	42400	42400	0
526	20231213	105500	78040000	42400	42400	42400	42400	1
527	20231213	105400	77997600	42300	42350	42350	42300	45
528	20231213	105300	76094050	42400	42400	42400	42400	0
529	20231213	105200	76094050	42400	42400	42400	42400	4
530	20231213	105100	75924450	42400	42350	42400	42350	11
531	20231213	105000	75458550	42350	42350	42350	42350	4
532	20231213	104900	75289150	42350	42350	42350	42350	0
533	20231213	104800	75289150	42350	42350	42350	42350	5
534	20231213	104700	75077400	42350	42350	42350	42350	0
535	20231213	104600	75077400	42350	42350	42350	42350	1
536	20231213	104500	75035050	42300	42300	42300	42300	7
537	20231213	104400	74738950	42400	42400	42400	42400	0
538	20231213	104300	74738950	42400	42400	42400	42400	2
539	20231213	104200	74654150	42350	42350	42350	42350	18
540	20231213	104100	73891850	42350	42350	42350	42350	0
541	20231213	104000	73891850	42350	42350	42350	42350	16
542	20231213	103900	73214250	42350	42350	42350	42350	87
543	20231213	103800	69529800	42350	42350	42350	42350	10
544	20231213	103700	69106300	42300	42300	42300	42300	15
545	20231213	103600	68471800	42350	42350	42350	42350	0
546	20231213	103500	68471800	42350	42350	42350	42350	2
547	20231213	103400	68387100	42350	42350	42350	42350	1
548	20231213	103300	68344750	42350	42350	42350	42350	2
549	20231213	103200	68260050	42350	42350	42350	42350	0
550	20231213	103100	68260050	42350	42350	42350	42350	1
551	20231213	103000	68217700	42350	42350	42350	42350	136
552	20231213	102900	62458100	42350	42350	42350	42350	32
553	20231213	102800	61102900	42350	42300	42350	42300	9
554	20231213	102700	60722050	42350	42350	42350	42350	1
555	20231213	102600	60679700	42300	42300	42300	42300	0
556	20231213	102500	60679700	42300	42300	42300	42300	14
557	20231213	102400	60087500	42300	42300	42300	42300	0
558	20231213	102300	60087500	42300	42350	42350	42300	19
559	20231213	102200	59283750	42350	42350	42350	42350	1
560	20231213	102100	59241400	42350	42350	42350	42350	40
561	20231213	102000	57547400	42300	42300	42300	42300	12
562	20231213	101900	57039800	42300	42300	42300	42300	0
563	20231213	101800	57039800	42300	42300	42300	42300	0
564	20231213	101700	57039800	42300	42300	42300	42300	6
565	20231213	101600	56786000	42300	42300	42300	42300	1
566	20231213	101500	56743700	42300	42350	42350	42300	67
567	20231213	101400	53909550	42350	42350	42350	42300	14
568	20231213	101300	53316950	42300	42300	42300	42300	0
569	20231213	101200	53316950	42300	42300	42300	42300	0
570	20231213	101100	53316950	42300	42300	42300	42300	6
571	20231213	101000	53063150	42350	42350	42350	42350	48
572	20231213	100900	51030350	42350	42350	42350	42350	3
573	20231213	100800	50903300	42350	42350	42350	42350	6
574	20231213	100700	50649200	42400	42400	42400	42400	0
575	20231213	100600	50649200	42400	42400	42400	42400	0
576	20231213	100500	50649200	42400	42400	42400	42400	0
577	20231213	100400	50649200	42400	42400	42400	42400	0
578	20231213	100300	50649200	42400	42400	42400	42400	0
579	20231213	100200	50649200	42400	42400	42400	42400	0
580	20231213	100100	50649200	42400	42350	42400	42350	23
581	20231213	100000	49675100	42350	42350	42350	42350	1
582	20231213	095900	49632750	42300	42300	42300	42300	0
583	20231213	095800	49632750	42300	42300	42300	42300	0
584	20231213	095700	49632750	42300	42350	42350	42300	8
585	20231213	095600	49294250	42300	42300	42300	42300	0
586	20231213	095500	49294250	42300	42300	42300	42300	0
587	20231213	095400	49294250	42300	42300	42300	42300	6
588	20231213	095300	49040450	42300	42350	42350	42300	70
589	20231213	095200	46079400	42400	42400	42400	42400	0
590	20231213	095100	46079400	42400	42350	42400	42350	37
591	20231213	095000	44512000	42350	42350	42350	42350	1
592	20231213	094900	44469650	42300	42300	42300	42300	6
593	20231213	094800	44215850	42300	42300	42300	42300	5
594	20231213	094700	44004350	42350	42350	42350	42350	0
595	20231213	094600	44004350	42350	42300	42350	42300	14
596	20231213	094500	43412050	42300	42350	42350	42300	85
597	20231213	094400	39812700	42350	42350	42350	42350	0
598	20231213	094300	39812700	42350	42350	42350	42350	11
599	20231213	094200	39346850	42350	42400	42400	42350	126
600	20231213	094100	34005750	42400	42400	42400	42400	0
601	20231213	094000	34005750	42400	42400	42400	42400	3
602	20231213	093900	33878550	42350	42350	42350	42350	0
603	20231213	093800	33878550	42350	42350	42350	42350	4
604	20231213	093700	33709150	42400	42400	42400	42400	11
605	20231213	093600	33242750	42350	42350	42350	42350	0
606	20231213	093500	33242750	42350	42350	42400	42350	35
607	20231213	093400	31760450	42300	42300	42300	42300	0
608	20231213	093300	31760450	42300	42350	42350	42300	75
609	20231213	093200	28587800	42350	42350	42350	42350	18
610	20231213	093100	27825500	42350	42400	42400	42300	236
611	20231213	093000	17834350	42350	42350	42350	42350	0
612	20231213	092900	17834350	42350	42350	42350	42350	5
613	20231213	092800	17622600	42350	42350	42350	42350	1
614	20231213	092700	17580250	42400	42400	42400	42400	0
615	20231213	092600	17580250	42400	42400	42400	42400	6
616	20231213	092500	17325850	42400	42400	42400	42400	0
617	20231213	092400	17325850	42400	42400	42400	42400	0
618	20231213	092300	17325850	42400	42400	42400	42400	38
619	20231213	092200	15714650	42400	42450	42450	42400	12
620	20231213	092100	15205750	42450	42450	42450	42450	6
621	20231213	092000	14951050	42500	42500	42500	42500	0
622	20231213	091900	14951050	42500	42500	42500	42500	5
623	20231213	091800	14738550	42500	42500	42500	42500	5
624	20231213	091700	14526050	42500	42500	42500	42500	0
625	20231213	091600	14526050	42500	42500	42500	42500	0
626	20231213	091500	14526050	42500	42500	42500	42500	0
627	20231213	091400	14526050	42500	42500	42500	42500	15
628	20231213	091300	13888550	42500	42500	42500	42500	0
629	20231213	091200	13888550	42500	42500	42500	42500	10
630	20231213	091100	13463550	42500	42500	42500	42500	5
631	20231213	091000	13251050	42550	42550	42550	42550	1
632	20231213	090900	13208500	42550	42550	42550	42550	0
633	20231213	090800	13208500	42550	42550	42550	42550	1
634	20231213	090700	13165950	42550	42550	42550	42550	22
635	20231213	090600	12229850	42750	42750	42750	42750	0
636	20231213	090500	12229850	42750	42800	42800	42550	44
637	20231213	090400	10351400	42800	42500	42800	42500	39
638	20231213	090300	8692200	42450	42450	42450	42450	0
639	20231213	090200	8692200	42450	42400	42450	42400	156
640	20231213	090100	2075300	42350	42350	42350	42350	0
641	20231213	090000	2075300	42350	42350	42400	42350	49