KissMeData/031440/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191200	87572000	40550	40550	40550	40550	177
3	20231212	191100	87572000	40550	40550	40550	40550	0
4	20231212	191000	87572000	40550	40550	40550	40550	0
5	20231212	190900	87572000	40550	40550	40550	40550	0
6	20231212	190800	87572000	40550	40550	40550	40550	0
7	20231212	190700	87572000	40550	40550	40550	40550	0
8	20231212	190600	87572000	40550	40550	40550	40550	0
9	20231212	190500	87572000	40550	40550	40550	40550	0
10	20231212	190400	87572000	40550	40550	40550	40550	0
11	20231212	190300	87572000	40550	40550	40550	40550	0
12	20231212	190200	87572000	40550	40550	40550	40550	0
13	20231212	190100	87572000	40550	40550	40550	40550	0
14	20231212	190000	87572000	40550	40550	40550	40550	0
15	20231212	185900	87572000	40550	40550	40550	40550	0
16	20231212	185800	87572000	40550	40550	40550	40550	0
17	20231212	185700	87572000	40550	40550	40550	40550	0
18	20231212	185600	87572000	40550	40550	40550	40550	0
19	20231212	185500	87572000	40550	40550	40550	40550	0
20	20231212	185400	87572000	40550	40550	40550	40550	0
21	20231212	185300	87572000	40550	40550	40550	40550	0
22	20231212	185200	87572000	40550	40550	40550	40550	0
23	20231212	185100	87572000	40550	40550	40550	40550	0
24	20231212	185000	87572000	40550	40550	40550	40550	0
25	20231212	184900	87572000	40550	40550	40550	40550	0
26	20231212	184800	87572000	40550	40550	40550	40550	0
27	20231212	184700	87572000	40550	40550	40550	40550	0
28	20231212	184600	87572000	40550	40550	40550	40550	0
29	20231212	184500	87572000	40550	40550	40550	40550	0
30	20231212	184400	87572000	40550	40550	40550	40550	0
31	20231212	184300	87572000	40550	40550	40550	40550	0
32	20231212	184200	87572000	40550	40550	40550	40550	177
33	20231212	184100	87572000	40550	40550	40550	40550	0
34	20231212	184000	87572000	40550	40550	40550	40550	0
35	20231212	183900	87572000	40550	40550	40550	40550	0
36	20231212	183800	87572000	40550	40550	40550	40550	0
37	20231212	183700	87572000	40550	40550	40550	40550	0
38	20231212	183600	87572000	40550	40550	40550	40550	0
39	20231212	183500	87572000	40550	40550	40550	40550	0
40	20231212	183400	87572000	40550	40550	40550	40550	0
41	20231212	183300	87572000	40550	40550	40550	40550	0
42	20231212	183200	87572000	40550	40550	40550	40550	0
43	20231212	183100	87572000	40550	40550	40550	40550	0
44	20231212	183000	87572000	40550	40550	40550	40550	0
45	20231212	182900	87572000	40550	40550	40550	40550	0
46	20231212	182800	87572000	40550	40550	40550	40550	0
47	20231212	182700	87572000	40550	40550	40550	40550	0
48	20231212	182600	87572000	40550	40550	40550	40550	0
49	20231212	182500	87572000	40550	40550	40550	40550	0
50	20231212	182400	87572000	40550	40550	40550	40550	0
51	20231212	182300	87572000	40550	40550	40550	40550	0
52	20231212	182200	87572000	40550	40550	40550	40550	0
53	20231212	182100	87572000	40550	40550	40550	40550	0
54	20231212	182000	87572000	40550	40550	40550	40550	0
55	20231212	181900	87572000	40550	40550	40550	40550	0
56	20231212	181800	87572000	40550	40550	40550	40550	0
57	20231212	181700	87572000	40550	40550	40550	40550	0
58	20231212	181600	87572000	40550	40550	40550	40550	0
59	20231212	181500	87572000	40550	40550	40550	40550	0
60	20231212	181400	87572000	40550	40550	40550	40550	0
61	20231212	181300	87572000	40550	40550	40550	40550	0
62	20231212	181200	87572000	40550	40550	40550	40550	177
63	20231212	181100	87572000	40550	40550	40550	40550	0
64	20231212	181000	87572000	40550	40550	40550	40550	0
65	20231212	180900	87572000	40550	40550	40550	40550	0
66	20231212	180800	87572000	40550	40550	40550	40550	0
67	20231212	180700	87572000	40550	40550	40550	40550	0
68	20231212	180600	87572000	40550	40550	40550	40550	0
69	20231212	180500	87572000	40550	40550	40550	40550	0
70	20231212	180400	87572000	40550	40550	40550	40550	0
71	20231212	180300	87572000	40550	40550	40550	40550	0
72	20231212	180200	87572000	40550	40550	40550	40550	0
73	20231212	180100	87572000	40550	40550	40550	40550	0
74	20231212	180000	87572000	40550	40550	40550	40550	0
75	20231212	175900	87572000	40550	40550	40550	40550	0
76	20231212	175800	87572000	40550	40550	40550	40550	0
77	20231212	175700	87572000	40550	40550	40550	40550	0
78	20231212	175600	87572000	40550	40550	40550	40550	0
79	20231212	175500	87572000	40550	40550	40550	40550	0
80	20231212	175400	87572000	40550	40550	40550	40550	0
81	20231212	175300	87572000	40550	40550	40550	40550	0
82	20231212	175200	87572000	40550	40550	40550	40550	0
83	20231212	175100	87572000	40550	40550	40550	40550	0
84	20231212	175000	87572000	40550	40550	40550	40550	0
85	20231212	174900	87572000	40550	40550	40550	40550	0
86	20231212	174800	87572000	40550	40550	40550	40550	0
87	20231212	174700	87572000	40550	40550	40550	40550	0
88	20231212	174600	87572000	40550	40550	40550	40550	0
89	20231212	174500	87572000	40550	40550	40550	40550	0
90	20231212	174400	87572000	40550	40550	40550	40550	0
91	20231212	174300	87572000	40550	40550	40550	40550	0
92	20231212	174200	87572000	40550	40550	40550	40550	177
93	20231212	174100	87572000	40550	40550	40550	40550	0
94	20231212	174000	87572000	40550	40550	40550	40550	0
95	20231212	173900	87572000	40550	40550	40550	40550	0
96	20231212	173800	87572000	40550	40550	40550	40550	0
97	20231212	173700	87572000	40550	40550	40550	40550	0
98	20231212	173600	87572000	40550	40550	40550	40550	0
99	20231212	173500	87572000	40550	40550	40550	40550	0
100	20231212	173400	87572000	40550	40550	40550	40550	0
101	20231212	173300	87572000	40550	40550	40550	40550	0
102	20231212	173200	87572000	40550	40550	40550	40550	0
103	20231212	173100	87572000	40550	40550	40550	40550	0
104	20231212	173000	87572000	40550	40550	40550	40550	0
105	20231212	172900	87572000	40550	40550	40550	40550	0
106	20231212	172800	87572000	40550	40550	40550	40550	0
107	20231212	172700	87572000	40550	40550	40550	40550	0
108	20231212	172600	87572000	40550	40550	40550	40550	0
109	20231212	172500	87572000	40550	40550	40550	40550	0
110	20231212	172400	87572000	40550	40550	40550	40550	0
111	20231212	172300	87572000	40550	40550	40550	40550	0
112	20231212	172200	87572000	40550	40550	40550	40550	0
113	20231212	172100	87572000	40550	40550	40550	40550	0
114	20231212	172000	87572000	40550	40550	40550	40550	0
115	20231212	171900	87572000	40550	40550	40550	40550	0
116	20231212	171800	87572000	40550	40550	40550	40550	0
117	20231212	171700	87572000	40550	40550	40550	40550	0
118	20231212	171600	87572000	40550	40550	40550	40550	0
119	20231212	171500	87572000	40550	40550	40550	40550	0
120	20231212	171400	87572000	40550	40550	40550	40550	0
121	20231212	171300	87572000	40550	40550	40550	40550	0
122	20231212	171200	87572000	40550	40550	40550	40550	177
123	20231212	171100	87572000	40550	40550	40550	40550	0
124	20231212	171000	87572000	40550	40550	40550	40550	0
125	20231212	170900	87572000	40550	40550	40550	40550	0
126	20231212	170800	87572000	40550	40550	40550	40550	0
127	20231212	170700	87572000	40550	40550	40550	40550	0
128	20231212	170600	87572000	40550	40550	40550	40550	0
129	20231212	170500	87572000	40550	40550	40550	40550	0
130	20231212	170400	87572000	40550	40550	40550	40550	0
131	20231212	170300	87572000	40550	40550	40550	40550	0
132	20231212	170200	87572000	40550	40550	40550	40550	0
133	20231212	170100	87572000	40550	40550	40550	40550	0
134	20231212	170000	87572000	40550	40550	40550	40550	0
135	20231212	165900	87572000	40550	40550	40550	40550	0
136	20231212	165800	87572000	40550	40550	40550	40550	0
137	20231212	165700	87572000	40550	40550	40550	40550	0
138	20231212	165600	87572000	40550	40550	40550	40550	0
139	20231212	165500	87572000	40550	40550	40550	40550	0
140	20231212	165400	87572000	40550	40550	40550	40550	0
141	20231212	165300	87572000	40550	40550	40550	40550	0
142	20231212	165200	87572000	40550	40550	40550	40550	0
143	20231212	165100	87572000	40550	40550	40550	40550	0
144	20231212	165000	87572000	40550	40550	40550	40550	0
145	20231212	164900	87572000	40550	40550	40550	40550	0
146	20231212	164800	87572000	40550	40550	40550	40550	0
147	20231212	164700	87572000	40550	40550	40550	40550	0
148	20231212	164600	87572000	40550	40550	40550	40550	0
149	20231212	164500	87572000	40550	40550	40550	40550	0
150	20231212	164400	87572000	40550	40550	40550	40550	0
151	20231212	164300	87572000	40550	40550	40550	40550	0
152	20231212	164200	87572000	40550	40550	40550	40550	177
153	20231212	164100	87572000	40550	40550	40550	40550	0
154	20231212	164000	87572000	40550	40550	40550	40550	0
155	20231212	163900	87572000	40550	40550	40550	40550	0
156	20231212	163800	87572000	40550	40550	40550	40550	0
157	20231212	163700	87572000	40550	40550	40550	40550	0
158	20231212	163600	87572000	40550	40550	40550	40550	0
159	20231212	163500	87572000	40550	40550	40550	40550	0
160	20231212	163400	87572000	40550	40550	40550	40550	0
161	20231212	163300	87572000	40550	40550	40550	40550	0
162	20231212	163200	87572000	40550	40550	40550	40550	0
163	20231212	163100	87572000	40550	40550	40550	40550	0
164	20231212	163000	87572000	40550	40550	40550	40550	0
165	20231212	162900	87572000	40550	40550	40550	40550	0
166	20231212	162800	87572000	40550	40550	40550	40550	0
167	20231212	162700	87572000	40550	40550	40550	40550	0
168	20231212	162600	87572000	40550	40550	40550	40550	0
169	20231212	162500	87572000	40550	40550	40550	40550	0
170	20231212	162400	87572000	40550	40550	40550	40550	0
171	20231212	162300	87572000	40550	40550	40550	40550	0
172	20231212	162200	87572000	40550	40550	40550	40550	0
173	20231212	162100	87572000	40550	40550	40550	40550	0
174	20231212	162000	87572000	40550	40550	40550	40550	0
175	20231212	161900	87572000	40550	40550	40550	40550	0
176	20231212	161800	87572000	40550	40550	40550	40550	0
177	20231212	161700	87572000	40550	40550	40550	40550	0
178	20231212	161600	87572000	40550	40550	40550	40550	0
179	20231212	161500	87572000	40550	40550	40550	40550	0
180	20231212	161400	87572000	40550	40550	40550	40550	0
181	20231212	161300	87572000	40550	40550	40550	40550	0
182	20231212	161200	87572000	40550	40550	40550	40550	177
183	20231212	161100	87572000	40550	40550	40550	40550	0
184	20231212	161000	87572000	40550	40550	40550	40550	0
185	20231212	160900	87572000	40550	40550	40550	40550	0
186	20231212	160800	87572000	40550	40550	40550	40550	0
187	20231212	160700	87572000	40550	40550	40550	40550	0
188	20231212	160600	87572000	40550	40550	40550	40550	0
189	20231212	160500	87572000	40550	40550	40550	40550	0
190	20231212	160400	87572000	40550	40550	40550	40550	0
191	20231212	160300	87572000	40550	40550	40550	40550	0
192	20231212	160200	87572000	40550	40550	40550	40550	0
193	20231212	160100	87572000	40550	40550	40550	40550	0
194	20231212	160000	87572000	40550	40550	40550	40550	0
195	20231212	155900	87572000	40550	40550	40550	40550	0
196	20231212	155800	87572000	40550	40550	40550	40550	0
197	20231212	155700	87572000	40550	40550	40550	40550	0
198	20231212	155600	87572000	40550	40550	40550	40550	0
199	20231212	155500	87572000	40550	40550	40550	40550	0
200	20231212	155400	87572000	40550	40550	40550	40550	0
201	20231212	155300	87572000	40550	40550	40550	40550	0
202	20231212	155200	87572000	40550	40550	40550	40550	0
203	20231212	155100	87572000	40550	40550	40550	40550	0
204	20231212	155000	87572000	40550	40550	40550	40550	0
205	20231212	154900	87572000	40550	40550	40550	40550	0
206	20231212	154800	87572000	40550	40550	40550	40550	0
207	20231212	154700	87572000	40550	40550	40550	40550	0
208	20231212	154600	87572000	40550	40550	40550	40550	0
209	20231212	154500	87572000	40550	40550	40550	40550	0
210	20231212	154400	87572000	40550	40550	40550	40550	0
211	20231212	154300	87572000	40550	40550	40550	40550	0
212	20231212	154200	87572000	40550	40550	40550	40550	177
213	20231212	154100	87572000	40550	40550	40550	40550	0
214	20231212	154000	87572000	40550	40550	40550	40550	0
215	20231212	153900	87572000	40550	40550	40550	40550	0
216	20231212	153800	87572000	40550	40550	40550	40550	0
217	20231212	153700	87572000	40550	40550	40550	40550	0
218	20231212	153600	87572000	40550	40550	40550	40550	0
219	20231212	153500	87572000	40550	40550	40550	40550	0
220	20231212	153400	87572000	40550	40550	40550	40550	0
221	20231212	153300	87572000	40550	40550	40550	40550	0
222	20231212	153200	87572000	40550	40550	40550	40550	0
223	20231212	153100	87572000	40550	40550	40550	40550	0
224	20231212	153000	87572000	40550	40550	40550	40550	177
225	20231212	152900	80394650	40800	40800	40800	40800	0
226	20231212	152800	80394650	40800	40800	40800	40800	0
227	20231212	152700	80394650	40800	40800	40800	40800	0
228	20231212	152600	80394650	40800	40800	40800	40800	0
229	20231212	152500	80394650	40800	40800	40800	40800	0
230	20231212	152400	80394650	40800	40800	40800	40800	0
231	20231212	152300	80394650	40800	40800	40800	40800	0
232	20231212	152200	80394650	40800	40800	40800	40800	0
233	20231212	152100	80394650	40800	40800	40800	40800	0
234	20231212	152000	80394650	40800	40800	40800	40800	0
235	20231212	151900	80394650	40800	40700	40800	40600	13
236	20231212	151800	79864750	40650	40650	40650	40650	3
237	20231212	151700	79742800	40600	40600	40600	40600	0
238	20231212	151600	79742800	40600	40600	40600	40600	53
239	20231212	151500	77591000	40600	40650	40650	40600	5
240	20231212	151400	77387800	40650	40650	40650	40650	111
241	20231212	151300	72875650	40700	40700	40700	40700	0
242	20231212	151200	72875650	40700	40700	40700	40700	4
243	20231212	151100	72712850	40800	40800	40800	40750	20
244	20231212	151000	71897400	40700	40700	40700	40700	1
245	20231212	150900	71856700	40700	40700	40700	40700	0
246	20231212	150800	71856700	40700	40700	40700	40700	1
247	20231212	150700	71816000	40750	40750	40750	40750	0
248	20231212	150600	71816000	40750	40700	40750	40700	6
249	20231212	150500	71571550	40700	40700	40700	40700	0
250	20231212	150400	71571550	40700	40700	40700	40700	1
251	20231212	150300	71530850	40800	40800	40800	40800	6
252	20231212	150200	71286050	40700	40700	40700	40700	0
253	20231212	150100	71286050	40700	40700	40700	40700	8
254	20231212	150000	70960450	40650	40650	40650	40650	2
255	20231212	145900	70879150	40750	40750	40750	40750	0
256	20231212	145800	70879150	40750	40750	40750	40750	6
257	20231212	145700	70634650	40750	40750	40750	40750	0
258	20231212	145600	70634650	40750	40750	40750	40700	12
259	20231212	145500	70145750	40800	40800	40800	40800	6
260	20231212	145400	69900950	40800	40800	40800	40800	8
261	20231212	145300	69574550	40800	40800	40800	40800	6
262	20231212	145200	69329750	40650	40800	40800	40650	9
263	20231212	145100	68962850	40650	40800	40800	40650	11
264	20231212	145000	68514800	40800	40800	40800	40800	7
265	20231212	144900	68229200	40800	40800	40800	40800	6
266	20231212	144800	67984400	40650	40650	40650	40650	2
267	20231212	144700	67903100	40800	40800	40800	40800	7
268	20231212	144600	67617500	40800	40800	40800	40800	6
269	20231212	144500	67372700	40800	40800	40800	40800	6
270	20231212	144400	67127900	40650	40650	40800	40650	10
271	20231212	144300	66720500	40800	40800	40800	40800	6
272	20231212	144200	66475700	40650	40800	40800	40650	8
273	20231212	144100	66149600	40800	40800	40800	40800	6
274	20231212	144000	65904800	40650	40800	40800	40650	7
275	20231212	143900	65619350	40800	40800	40800	40800	0
276	20231212	143800	65619350	40800	40800	40800	40800	6
277	20231212	143700	65374550	40800	40650	40800	40650	8
278	20231212	143600	65048450	40750	40750	40750	40750	6
279	20231212	143500	64803950	40750	40700	40750	40700	6
280	20231212	143400	64559550	40700	40700	40700	40700	6
281	20231212	143300	64315350	40750	40650	40750	40650	8
282	20231212	143200	63989550	40750	40750	40750	40750	6
283	20231212	143100	63745050	40750	40750	40750	40750	6
284	20231212	143000	63500550	40800	40800	40800	40800	2
285	20231212	142900	63418950	40800	40650	40800	40650	8
286	20231212	142800	63092850	40800	40800	40800	40800	6
287	20231212	142700	62848050	40800	40800	40800	40800	6
288	20231212	142600	62603250	40800	40800	40800	40800	6
289	20231212	142500	62358450	40800	40650	40800	40650	8
290	20231212	142400	62032350	40800	40800	40800	40800	6
291	20231212	142300	61787550	40800	40800	40800	40800	6
292	20231212	142200	61542750	40800	40800	40800	40800	6
293	20231212	142100	61297950	40600	40600	40600	40600	2
294	20231212	142000	61216750	40800	40800	40800	40800	6
295	20231212	141900	60971950	40800	40800	40800	40800	6
296	20231212	141800	60727150	40800	40700	40800	40700	6
297	20231212	141700	60482550	40700	40750	40800	40700	7
298	20231212	141600	60197250	40800	40800	40800	40800	6
299	20231212	141500	59952450	40800	40800	40800	40800	6
300	20231212	141400	59707650	40700	40650	40700	40650	6
301	20231212	141300	59463500	40650	40750	40800	40650	7
302	20231212	141200	59178300	40750	40750	40750	40750	0
303	20231212	141100	59178300	40750	40750	40750	40750	8
304	20231212	141000	58852300	40750	40700	40750	40700	6
305	20231212	140900	58607950	40600	40700	40700	40600	8
306	20231212	140800	58282550	40700	40700	40700	40700	6
307	20231212	140700	58038350	40700	40700	40700	40700	6
308	20231212	140600	57794150	40700	40700	40700	40700	6
309	20231212	140500	57549950	40600	40650	40700	40600	8
310	20231212	140400	57224700	40650	40650	40650	40650	6
311	20231212	140300	56980800	40650	40650	40650	40650	0
312	20231212	140200	56980800	40650	40650	40650	40650	6
313	20231212	140100	56736900	40600	40600	40600	40600	1
314	20231212	140000	56696300	40650	40650	40650	40650	0
315	20231212	135900	56696300	40650	40650	40650	40650	0
316	20231212	135800	56696300	40650	40650	40650	40650	5
317	20231212	135700	56493050	40600	40600	40600	40600	0
318	20231212	135600	56493050	40600	40600	40600	40600	0
319	20231212	135500	56493050	40600	40600	40600	40600	0
320	20231212	135400	56493050	40600	40600	40600	40600	2
321	20231212	135300	56411850	40600	40600	40600	40600	0
322	20231212	135200	56411850	40600	40600	40600	40600	0
323	20231212	135100	56411850	40600	40600	40600	40600	0
324	20231212	135000	56411850	40600	40600	40600	40600	2
325	20231212	134900	56330650	40600	40600	40600	40600	0
326	20231212	134800	56330650	40600	40600	40600	40600	0
327	20231212	134700	56330650	40600	40600	40600	40600	1
328	20231212	134600	56290050	40600	40600	40600	40600	2
329	20231212	134500	56208850	40650	40650	40650	40650	0
330	20231212	134400	56208850	40650	40650	40650	40650	0
331	20231212	134300	56208850	40650	40650	40650	40650	6
332	20231212	134200	55964950	40550	40550	40550	40550	2
333	20231212	134100	55883850	40650	40650	40650	40650	0
334	20231212	134000	55883850	40650	40650	40650	40650	1
335	20231212	133900	55843200	40600	40600	40600	40600	0
336	20231212	133800	55843200	40600	40600	40600	40600	6
337	20231212	133700	55599600	40600	40600	40600	40600	0
338	20231212	133600	55599600	40600	40600	40600	40600	0
339	20231212	133500	55599600	40600	40600	40600	40600	0
340	20231212	133400	55599600	40600	40700	40700	40600	3
341	20231212	133300	55477700	40550	40550	40550	40550	0
342	20231212	133200	55477700	40550	40550	40550	40550	0
343	20231212	133100	55477700	40550	40550	40550	40550	0
344	20231212	133000	55477700	40550	40550	40550	40550	2
345	20231212	132900	55396600	40550	40550	40550	40550	0
346	20231212	132800	55396600	40550	40550	40550	40550	0
347	20231212	132700	55396600	40550	40550	40550	40550	0
348	20231212	132600	55396600	40550	40550	40550	40550	2
349	20231212	132500	55315500	40550	40550	40550	40550	0
350	20231212	132400	55315500	40550	40550	40550	40550	0
351	20231212	132300	55315500	40550	40550	40550	40550	1
352	20231212	132200	55274950	40550	40550	40550	40550	0
353	20231212	132100	55274950	40550	40550	40550	40550	0
354	20231212	132000	55274950	40550	40550	40550	40550	0
355	20231212	131900	55274950	40550	40550	40550	40550	2
356	20231212	131800	55193850	40700	40700	40700	40700	0
357	20231212	131700	55193850	40700	40700	40700	40700	1
358	20231212	131600	55153150	40700	40700	40700	40700	2
359	20231212	131500	55071750	40550	40550	40550	40550	2
360	20231212	131400	54990650	40600	40600	40600	40600	2
361	20231212	131300	54909450	40600	40600	40600	40600	1
362	20231212	131200	54868850	40550	40550	40550	40550	0
363	20231212	131100	54868850	40550	40550	40550	40550	2
364	20231212	131000	54787750	40600	40600	40600	40600	5
365	20231212	130900	54584750	40550	40550	40550	40550	0
366	20231212	130800	54584750	40550	40550	40550	40550	0
367	20231212	130700	54584750	40550	40600	40600	40550	6
368	20231212	130600	54341350	40550	40550	40550	40550	0
369	20231212	130500	54341350	40550	40550	40550	40550	0
370	20231212	130400	54341350	40550	40550	40550	40550	0
371	20231212	130300	54341350	40550	40550	40550	40550	2
372	20231212	130200	54260250	40550	40550	40550	40550	0
373	20231212	130100	54260250	40550	40550	40550	40550	0
374	20231212	130000	54260250	40550	40550	40550	40550	0
375	20231212	125900	54260250	40550	40550	40550	40550	7
376	20231212	125800	53976400	40550	40550	40550	40550	0
377	20231212	125700	53976400	40550	40600	40600	40550	65
378	20231212	125600	51340100	40600	40600	40600	40600	0
379	20231212	125500	51340100	40600	40650	40650	40600	80
380	20231212	125400	48091750	40650	40650	40650	40650	0
381	20231212	125300	48091750	40650	40650	40650	40650	0
382	20231212	125200	48091750	40650	40650	40650	40650	0
383	20231212	125100	48091750	40650	40700	40700	40650	12
384	20231212	125000	47603450	40650	40650	40650	40650	0
385	20231212	124900	47603450	40650	40650	40650	40650	0
386	20231212	124800	47603450	40650	40650	40650	40650	2
387	20231212	124700	47522150	40650	40650	40650	40650	2
388	20231212	124600	47440850	40650	40650	40650	40650	0
389	20231212	124500	47440850	40650	40650	40650	40650	0
390	20231212	124400	47440850	40650	40650	40650	40650	1
391	20231212	124300	47400200	40650	40650	40650	40650	0
392	20231212	124200	47400200	40650	40650	40650	40650	0
393	20231212	124100	47400200	40650	40650	40650	40650	0
394	20231212	124000	47400200	40650	40650	40650	40650	2
395	20231212	123900	47318900	40700	40700	40700	40700	0
396	20231212	123800	47318900	40700	40700	40700	40700	2
397	20231212	123700	47237500	40650	40650	40650	40650	23
398	20231212	123600	46302550	40650	40600	40650	40600	4
399	20231212	123500	46140050	40650	40650	40650	40650	0
400	20231212	123400	46140050	40650	40650	40650	40650	0
401	20231212	123300	46140050	40650	40650	40650	40650	8
402	20231212	123200	45814850	40650	40650	40650	40650	1
403	20231212	123100	45774200	40650	40650	40650	40650	0
404	20231212	123000	45774200	40650	40650	40650	40650	6
405	20231212	122900	45530300	40650	40650	40650	40650	2
406	20231212	122800	45449000	40650	40650	40650	40650	2
407	20231212	122700	45367700	40650	40650	40650	40650	0
408	20231212	122600	45367700	40650	40650	40650	40650	0
409	20231212	122500	45367700	40650	40650	40650	40650	0
410	20231212	122400	45367700	40650	40650	40650	40650	2
411	20231212	122300	45286400	40700	40700	40700	40700	0
412	20231212	122200	45286400	40700	40700	40700	40700	5
413	20231212	122100	45082900	40700	40700	40700	40700	3
414	20231212	122000	44960800	40650	40700	40700	40650	10
415	20231212	121900	44554200	40700	40700	40700	40700	4
416	20231212	121800	44391400	40700	40700	40700	40700	0
417	20231212	121700	44391400	40700	40700	40700	40700	1
418	20231212	121600	44350700	40700	40700	40700	40700	2
419	20231212	121500	44269300	40700	40700	40700	40700	0
420	20231212	121400	44269300	40700	40700	40700	40700	0
421	20231212	121300	44269300	40700	40750	40750	40700	3
422	20231212	121200	44147100	40700	40700	40700	40700	2
423	20231212	121100	44065700	40750	40750	40750	40750	0
424	20231212	121000	44065700	40750	40750	40750	40750	0
425	20231212	120900	44065700	40750	40750	40750	40750	2
426	20231212	120800	43984200	40700	40700	40700	40700	2
427	20231212	120700	43902800	40700	40700	40700	40700	0
428	20231212	120600	43902800	40700	40700	40700	40700	0
429	20231212	120500	43902800	40700	40700	40700	40700	1
430	20231212	120400	43862100	40700	40700	40700	40700	0
431	20231212	120300	43862100	40700	40700	40700	40700	0
432	20231212	120200	43862100	40700	40700	40700	40700	0
433	20231212	120100	43862100	40700	40700	40700	40700	2
434	20231212	120000	43780700	40750	40750	40750	40750	0
435	20231212	115900	43780700	40750	40750	40750	40750	0
436	20231212	115800	43780700	40750	40750	40750	40750	0
437	20231212	115700	43780700	40750	40750	40750	40750	1
438	20231212	115600	43739950	40700	40700	40700	40700	0
439	20231212	115500	43739950	40700	40700	40700	40700	1
440	20231212	115400	43699250	40700	40700	40700	40700	0
441	20231212	115300	43699250	40700	40700	40700	40700	2
442	20231212	115200	43617850	40700	40700	40700	40700	0
443	20231212	115100	43617850	40700	40700	40700	40700	2
444	20231212	115000	43536450	40700	40700	40700	40700	0
445	20231212	114900	43536450	40700	40700	40700	40700	2
446	20231212	114800	43455050	40700	40700	40700	40700	0
447	20231212	114700	43455050	40700	40700	40700	40700	0
448	20231212	114600	43455050	40700	40700	40700	40700	0
449	20231212	114500	43455050	40700	40700	40700	40700	2
450	20231212	114400	43373650	40650	40650	40650	40650	0
451	20231212	114300	43373650	40650	40650	40650	40650	0
452	20231212	114200	43373650	40650	40650	40650	40650	0
453	20231212	114100	43373650	40650	40700	40700	40650	28
454	20231212	114000	42234150	40700	40700	40700	40700	0
455	20231212	113900	42234150	40700	40700	40700	40700	0
456	20231212	113800	42234150	40700	40700	40700	40700	0
457	20231212	113700	42234150	40700	40700	40700	40700	3
458	20231212	113600	42112050	40700	40700	40700	40700	0
459	20231212	113500	42112050	40700	40700	40700	40700	0
460	20231212	113400	42112050	40700	40700	40700	40700	0
461	20231212	113300	42112050	40700	40700	40700	40700	2
462	20231212	113200	42030650	40700	40700	40700	40700	0
463	20231212	113100	42030650	40700	40700	40700	40700	0
464	20231212	113000	42030650	40700	40700	40700	40700	2
465	20231212	112900	41949250	40700	40700	40700	40700	0
466	20231212	112800	41949250	40700	40700	40700	40700	0
467	20231212	112700	41949250	40700	40700	40700	40700	0
468	20231212	112600	41949250	40700	40700	40700	40700	1
469	20231212	112500	41908550	40700	40700	40700	40700	0
470	20231212	112400	41908550	40700	40700	40700	40700	0
471	20231212	112300	41908550	40700	40700	40700	40700	0
472	20231212	112200	41908550	40700	40700	40700	40700	2
473	20231212	112100	41827150	40700	40700	40700	40700	0
474	20231212	112000	41827150	40700	40700	40700	40700	0
475	20231212	111900	41827150	40700	40700	40700	40700	0
476	20231212	111800	41827150	40700	40700	40700	40700	2
477	20231212	111700	41745750	40800	40800	40800	40800	0
478	20231212	111600	41745750	40800	40800	40800	40800	1
479	20231212	111500	41704950	40700	40700	40700	40700	0
480	20231212	111400	41704950	40700	40700	40700	40700	2
481	20231212	111300	41623550	40700	40700	40700	40700	1
482	20231212	111200	41582850	40700	40700	40700	40700	0
483	20231212	111100	41582850	40700	40700	40700	40700	0
484	20231212	111000	41582850	40700	40700	40700	40700	2
485	20231212	110900	41501450	40700	40700	40700	40700	0
486	20231212	110800	41501450	40700	40700	40700	40700	0
487	20231212	110700	41501450	40700	40700	40700	40700	0
488	20231212	110600	41501450	40700	40700	40700	40700	2
489	20231212	110500	41420050	40700	40700	40700	40700	0
490	20231212	110400	41420050	40700	40700	40700	40700	1
491	20231212	110300	41379350	40700	40700	40700	40700	0
492	20231212	110200	41379350	40700	40700	40700	40700	2
493	20231212	110100	41297950	40750	40750	40750	40750	0
494	20231212	110000	41297950	40750	40750	40750	40750	0
495	20231212	105900	41297950	40750	40750	40750	40750	1
496	20231212	105800	41257200	40700	40700	40700	40700	2
497	20231212	105700	41175800	40750	40750	40750	40750	0
498	20231212	105600	41175800	40750	40750	40750	40750	118
499	20231212	105500	36367300	40750	40750	40750	40750	3
500	20231212	105400	36245050	40700	40750	40750	40700	11
501	20231212	105300	35797200	40750	40750	40750	40750	47
502	20231212	105200	33881950	40750	40750	40750	40750	1
503	20231212	105100	33841200	40750	40750	40750	40750	5
504	20231212	105000	33637450	40750	40750	40750	40750	0
505	20231212	104900	33637450	40750	40750	40750	40750	0
506	20231212	104800	33637450	40750	40750	40750	40750	0
507	20231212	104700	33637450	40750	40700	40750	40700	4
508	20231212	104600	33474500	40700	40700	40700	40700	0
509	20231212	104500	33474500	40700	40750	40750	40700	126
510	20231212	104400	28345800	40750	40750	40750	40750	0
511	20231212	104300	28345800	40750	40750	40750	40750	2
512	20231212	104200	28264300	40750	40750	40750	40750	0
513	20231212	104100	28264300	40750	40750	40750	40750	0
514	20231212	104000	28264300	40750	40750	40750	40750	0
515	20231212	103900	28264300	40750	40750	40750	40750	2
516	20231212	103800	28182800	40700	40700	40700	40700	0
517	20231212	103700	28182800	40700	40700	40700	40700	0
518	20231212	103600	28182800	40700	40700	40700	40700	0
519	20231212	103500	28182800	40700	40700	40700	40700	2
520	20231212	103400	28101400	40850	40850	40850	40850	0
521	20231212	103300	28101400	40850	40850	40850	40850	0
522	20231212	103200	28101400	40850	40850	40850	40850	0
523	20231212	103100	28101400	40850	40850	40850	40850	1
524	20231212	103000	28060550	40750	40750	40750	40750	0
525	20231212	102900	28060550	40750	40750	40750	40750	0
526	20231212	102800	28060550	40750	40750	40750	40750	96
527	20231212	102700	24148550	40750	40750	40750	40750	12
528	20231212	102600	23659550	40800	40800	40800	40800	3
529	20231212	102500	23537150	40800	40800	40800	40800	0
530	20231212	102400	23537150	40800	40900	40900	40800	370
531	20231212	102300	8424950	40900	40900	40900	40900	2
532	20231212	102200	8343150	40900	40900	40900	40900	0
533	20231212	102100	8343150	40900	40900	40900	40900	0
534	20231212	102000	8343150	40900	40900	40900	40900	0
535	20231212	101900	8343150	40900	40900	40900	40900	2
536	20231212	101800	8261350	41000	41000	41000	41000	3
537	20231212	101700	8138350	41000	41000	41000	41000	0
538	20231212	101600	8138350	41000	41000	41000	41000	1
539	20231212	101500	8097350	40900	40900	40900	40900	2
540	20231212	101400	8015550	40900	40900	40900	40900	0
541	20231212	101300	8015550	40900	40900	40900	40900	0
542	20231212	101200	8015550	40900	40900	40900	40900	2
543	20231212	101100	7933750	40950	40950	40950	40950	0
544	20231212	101000	7933750	40950	40950	40950	40950	0
545	20231212	100900	7933750	40950	40950	40950	40950	0
546	20231212	100800	7933750	40950	40950	40950	40950	2
547	20231212	100700	7851850	41000	41000	41000	41000	0
548	20231212	100600	7851850	41000	41000	41000	41000	0
549	20231212	100500	7851850	41000	41000	41000	41000	0
550	20231212	100400	7851850	41000	41000	41000	41000	0
551	20231212	100300	7851850	41000	41000	41000	41000	0
552	20231212	100200	7851850	41000	41000	41000	41000	0
553	20231212	100100	7851850	41000	41000	41000	41000	0
554	20231212	100000	7851850	41000	41000	41000	41000	0
555	20231212	095900	7851850	41000	41000	41000	41000	0
556	20231212	095800	7851850	41000	41000	41000	41000	0
557	20231212	095700	7851850	41000	41000	41000	41000	0
558	20231212	095600	7851850	41000	41000	41000	41000	0
559	20231212	095500	7851850	41000	41000	41000	41000	0
560	20231212	095400	7851850	41000	41000	41000	41000	0
561	20231212	095300	7851850	41000	41000	41000	41000	0
562	20231212	095200	7851850	41000	40950	41000	40950	24
563	20231212	095100	6868850	40950	40950	40950	40950	1
564	20231212	095000	6827900	40950	40950	40950	40950	0
565	20231212	094900	6827900	40950	40950	40950	40950	0
566	20231212	094800	6827900	40950	40950	40950	40950	0
567	20231212	094700	6827900	40950	40950	40950	40950	0
568	20231212	094600	6827900	40950	40950	40950	40950	0
569	20231212	094500	6827900	40950	40950	40950	40950	0
570	20231212	094400	6827900	40950	40950	40950	40950	0
571	20231212	094300	6827900	40950	40950	40950	40950	0
572	20231212	094200	6827900	40950	40950	40950	40950	0
573	20231212	094100	6827900	40950	40950	40950	40950	0
574	20231212	094000	6827900	40950	40950	40950	40950	9
575	20231212	093900	6459350	40950	40950	40950	40950	0
576	20231212	093800	6459350	40950	40950	40950	40950	5
577	20231212	093700	6254600	40950	40950	40950	40950	0
578	20231212	093600	6254600	40950	40950	40950	40950	0
579	20231212	093500	6254600	40950	40950	40950	40950	0
580	20231212	093400	6254600	40950	40950	40950	40950	0
581	20231212	093300	6254600	40950	40950	40950	40950	1
582	20231212	093200	6213650	40950	40950	40950	40950	0
583	20231212	093100	6213650	40950	40950	40950	40950	0
584	20231212	093000	6213650	40950	40950	40950	40950	0
585	20231212	092900	6213650	40950	40950	40950	40950	0
586	20231212	092800	6213650	40950	40950	40950	40950	0
587	20231212	092700	6213650	40950	40950	40950	40950	0
588	20231212	092600	6213650	40950	40950	40950	40950	0
589	20231212	092500	6213650	40950	40950	40950	40950	0
590	20231212	092400	6213650	40950	40950	40950	40950	0
591	20231212	092300	6213650	40950	40950	40950	40950	1
592	20231212	092200	6172700	40900	40900	40900	40900	3
593	20231212	092100	6050000	40900	40900	40900	40900	0
594	20231212	092000	6050000	40900	40900	40900	40900	0
595	20231212	091900	6050000	40900	40900	40900	40900	0
596	20231212	091800	6050000	40900	40900	40900	40900	0
597	20231212	091700	6050000	40900	40900	40900	40900	0
598	20231212	091600	6050000	40900	40900	40900	40900	50
599	20231212	091500	4005000	40900	40900	40900	40900	0
600	20231212	091400	4005000	40900	40900	40900	40900	65
601	20231212	091300	1346500	40900	40900	40900	40900	0
602	20231212	091200	1346500	40900	40900	40900	40900	0
603	20231212	091100	1346500	40900	40900	40900	40900	0
604	20231212	091000	1346500	40900	40900	40900	40900	0
605	20231212	090900	1346500	40900	40900	40900	40900	0
606	20231212	090800	1346500	40900	40900	40900	40900	0
607	20231212	090700	1346500	40900	40900	40900	40900	0
608	20231212	090600	1346500	40900	40900	40900	40900	0
609	20231212	090500	1346500	40900	40900	40900	40900	1
610	20231212	090400	1305600	40800	40800	40800	40800	0
611	20231212	090300	1305600	40800	40800	40800	40800	0
612	20231212	090200	1305600	40800	40800	40800	40800	0
613	20231212	090100	1305600	40800	40800	40800	40800	0
614	20231212	090000	1305600	40800	40800	40800	40800	32