KissMeData/344820/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	210900	587187700	40850	40850	40850	40850	812
3	20231201	210800	587187700	40850	40850	40850	40850	0
4	20231201	210700	587187700	40850	40850	40850	40850	0
5	20231201	210600	587187700	40850	40850	40850	40850	0
6	20231201	210500	587187700	40850	40850	40850	40850	0
7	20231201	210400	587187700	40850	40850	40850	40850	0
8	20231201	210300	587187700	40850	40850	40850	40850	0
9	20231201	210200	587187700	40850	40850	40850	40850	0
10	20231201	210100	587187700	40850	40850	40850	40850	0
11	20231201	210000	587187700	40850	40850	40850	40850	0
12	20231201	205900	587187700	40850	40850	40850	40850	0
13	20231201	205800	587187700	40850	40850	40850	40850	0
14	20231201	205700	587187700	40850	40850	40850	40850	0
15	20231201	205600	587187700	40850	40850	40850	40850	0
16	20231201	205500	587187700	40850	40850	40850	40850	0
17	20231201	205400	587187700	40850	40850	40850	40850	0
18	20231201	205300	587187700	40850	40850	40850	40850	0
19	20231201	205200	587187700	40850	40850	40850	40850	0
20	20231201	205100	587187700	40850	40850	40850	40850	0
21	20231201	205000	587187700	40850	40850	40850	40850	0
22	20231201	204900	587187700	40850	40850	40850	40850	0
23	20231201	204800	587187700	40850	40850	40850	40850	0
24	20231201	204700	587187700	40850	40850	40850	40850	0
25	20231201	204600	587187700	40850	40850	40850	40850	0
26	20231201	204500	587187700	40850	40850	40850	40850	0
27	20231201	204400	587187700	40850	40850	40850	40850	0
28	20231201	204300	587187700	40850	40850	40850	40850	0
29	20231201	204200	587187700	40850	40850	40850	40850	0
30	20231201	204100	587187700	40850	40850	40850	40850	0
31	20231201	204000	587187700	40850	40850	40850	40850	0
32	20231201	203900	587187700	40850	40850	40850	40850	812
33	20231201	203800	587187700	40850	40850	40850	40850	0
34	20231201	203700	587187700	40850	40850	40850	40850	0
35	20231201	203600	587187700	40850	40850	40850	40850	0
36	20231201	203500	587187700	40850	40850	40850	40850	0
37	20231201	203400	587187700	40850	40850	40850	40850	0
38	20231201	203300	587187700	40850	40850	40850	40850	0
39	20231201	203200	587187700	40850	40850	40850	40850	0
40	20231201	203100	587187700	40850	40850	40850	40850	0
41	20231201	203000	587187700	40850	40850	40850	40850	0
42	20231201	202900	587187700	40850	40850	40850	40850	0
43	20231201	202800	587187700	40850	40850	40850	40850	0
44	20231201	202700	587187700	40850	40850	40850	40850	0
45	20231201	202600	587187700	40850	40850	40850	40850	0
46	20231201	202500	587187700	40850	40850	40850	40850	0
47	20231201	202400	587187700	40850	40850	40850	40850	0
48	20231201	202300	587187700	40850	40850	40850	40850	0
49	20231201	202200	587187700	40850	40850	40850	40850	0
50	20231201	202100	587187700	40850	40850	40850	40850	0
51	20231201	202000	587187700	40850	40850	40850	40850	0
52	20231201	201900	587187700	40850	40850	40850	40850	0
53	20231201	201800	587187700	40850	40850	40850	40850	0
54	20231201	201700	587187700	40850	40850	40850	40850	0
55	20231201	201600	587187700	40850	40850	40850	40850	0
56	20231201	201500	587187700	40850	40850	40850	40850	0
57	20231201	201400	587187700	40850	40850	40850	40850	0
58	20231201	201300	587187700	40850	40850	40850	40850	0
59	20231201	201200	587187700	40850	40850	40850	40850	0
60	20231201	201100	587187700	40850	40850	40850	40850	0
61	20231201	201000	587187700	40850	40850	40850	40850	0
62	20231201	200900	587187700	40850	40850	40850	40850	812
63	20231201	200800	587187700	40850	40850	40850	40850	0
64	20231201	200700	587187700	40850	40850	40850	40850	0
65	20231201	200600	587187700	40850	40850	40850	40850	0
66	20231201	200500	587187700	40850	40850	40850	40850	0
67	20231201	200400	587187700	40850	40850	40850	40850	0
68	20231201	200300	587187700	40850	40850	40850	40850	0
69	20231201	200200	587187700	40850	40850	40850	40850	0
70	20231201	200100	587187700	40850	40850	40850	40850	0
71	20231201	200000	587187700	40850	40850	40850	40850	0
72	20231201	195900	587187700	40850	40850	40850	40850	0
73	20231201	195800	587187700	40850	40850	40850	40850	0
74	20231201	195700	587187700	40850	40850	40850	40850	0
75	20231201	195600	587187700	40850	40850	40850	40850	0
76	20231201	195500	587187700	40850	40850	40850	40850	0
77	20231201	195400	587187700	40850	40850	40850	40850	0
78	20231201	195300	587187700	40850	40850	40850	40850	0
79	20231201	195200	587187700	40850	40850	40850	40850	0
80	20231201	195100	587187700	40850	40850	40850	40850	0
81	20231201	195000	587187700	40850	40850	40850	40850	0
82	20231201	194900	587187700	40850	40850	40850	40850	0
83	20231201	194800	587187700	40850	40850	40850	40850	0
84	20231201	194700	587187700	40850	40850	40850	40850	0
85	20231201	194600	587187700	40850	40850	40850	40850	0
86	20231201	194500	587187700	40850	40850	40850	40850	0
87	20231201	194400	587187700	40850	40850	40850	40850	0
88	20231201	194300	587187700	40850	40850	40850	40850	0
89	20231201	194200	587187700	40850	40850	40850	40850	0
90	20231201	194100	587187700	40850	40850	40850	40850	0
91	20231201	194000	587187700	40850	40850	40850	40850	0
92	20231201	193900	587187700	40850	40850	40850	40850	812
93	20231201	193800	587187700	40850	40850	40850	40850	0
94	20231201	193700	587187700	40850	40850	40850	40850	0
95	20231201	193600	587187700	40850	40850	40850	40850	0
96	20231201	193500	587187700	40850	40850	40850	40850	0
97	20231201	193400	587187700	40850	40850	40850	40850	0
98	20231201	193300	587187700	40850	40850	40850	40850	0
99	20231201	193200	587187700	40850	40850	40850	40850	0
100	20231201	193100	587187700	40850	40850	40850	40850	0
101	20231201	193000	587187700	40850	40850	40850	40850	0
102	20231201	192900	587187700	40850	40850	40850	40850	0
103	20231201	192800	587187700	40850	40850	40850	40850	0
104	20231201	192700	587187700	40850	40850	40850	40850	0
105	20231201	192600	587187700	40850	40850	40850	40850	0
106	20231201	192500	587187700	40850	40850	40850	40850	0
107	20231201	192400	587187700	40850	40850	40850	40850	0
108	20231201	192300	587187700	40850	40850	40850	40850	0
109	20231201	192200	587187700	40850	40850	40850	40850	0
110	20231201	192100	587187700	40850	40850	40850	40850	0
111	20231201	192000	587187700	40850	40850	40850	40850	0
112	20231201	191900	587187700	40850	40850	40850	40850	0
113	20231201	191800	587187700	40850	40850	40850	40850	0
114	20231201	191700	587187700	40850	40850	40850	40850	0
115	20231201	191600	587187700	40850	40850	40850	40850	0
116	20231201	191500	587187700	40850	40850	40850	40850	0
117	20231201	191400	587187700	40850	40850	40850	40850	0
118	20231201	191300	587187700	40850	40850	40850	40850	0
119	20231201	191200	587187700	40850	40850	40850	40850	0
120	20231201	191100	587187700	40850	40850	40850	40850	0
121	20231201	191000	587187700	40850	40850	40850	40850	0
122	20231201	190900	587187700	40850	40850	40850	40850	812
123	20231201	190800	587187700	40850	40850	40850	40850	0
124	20231201	190700	587187700	40850	40850	40850	40850	0
125	20231201	190600	587187700	40850	40850	40850	40850	0
126	20231201	190500	587187700	40850	40850	40850	40850	0
127	20231201	190400	587187700	40850	40850	40850	40850	0
128	20231201	190300	587187700	40850	40850	40850	40850	0
129	20231201	190200	587187700	40850	40850	40850	40850	0
130	20231201	190100	587187700	40850	40850	40850	40850	0
131	20231201	190000	587187700	40850	40850	40850	40850	0
132	20231201	185900	587187700	40850	40850	40850	40850	0
133	20231201	185800	587187700	40850	40850	40850	40850	0
134	20231201	185700	587187700	40850	40850	40850	40850	0
135	20231201	185600	587187700	40850	40850	40850	40850	0
136	20231201	185500	587187700	40850	40850	40850	40850	0
137	20231201	185400	587187700	40850	40850	40850	40850	0
138	20231201	185300	587187700	40850	40850	40850	40850	0
139	20231201	185200	587187700	40850	40850	40850	40850	0
140	20231201	185100	587187700	40850	40850	40850	40850	0
141	20231201	185000	587187700	40850	40850	40850	40850	0
142	20231201	184900	587187700	40850	40850	40850	40850	0
143	20231201	184800	587187700	40850	40850	40850	40850	0
144	20231201	184700	587187700	40850	40850	40850	40850	0
145	20231201	184600	587187700	40850	40850	40850	40850	0
146	20231201	184500	587187700	40850	40850	40850	40850	0
147	20231201	184400	587187700	40850	40850	40850	40850	0
148	20231201	184300	587187700	40850	40850	40850	40850	0
149	20231201	184200	587187700	40850	40850	40850	40850	0
150	20231201	184100	587187700	40850	40850	40850	40850	0
151	20231201	184000	587187700	40850	40850	40850	40850	0
152	20231201	183900	587187700	40850	40850	40850	40850	812
153	20231201	183800	587187700	40850	40850	40850	40850	0
154	20231201	183700	587187700	40850	40850	40850	40850	0
155	20231201	183600	587187700	40850	40850	40850	40850	0
156	20231201	183500	587187700	40850	40850	40850	40850	0
157	20231201	183400	587187700	40850	40850	40850	40850	0
158	20231201	183300	587187700	40850	40850	40850	40850	0
159	20231201	183200	587187700	40850	40850	40850	40850	0
160	20231201	183100	587187700	40850	40850	40850	40850	0
161	20231201	183000	587187700	40850	40850	40850	40850	0
162	20231201	182900	587187700	40850	40850	40850	40850	0
163	20231201	182800	587187700	40850	40850	40850	40850	0
164	20231201	182700	587187700	40850	40850	40850	40850	0
165	20231201	182600	587187700	40850	40850	40850	40850	0
166	20231201	182500	587187700	40850	40850	40850	40850	0
167	20231201	182400	587187700	40850	40850	40850	40850	0
168	20231201	182300	587187700	40850	40850	40850	40850	0
169	20231201	182200	587187700	40850	40850	40850	40850	0
170	20231201	182100	587187700	40850	40850	40850	40850	0
171	20231201	182000	587187700	40850	40850	40850	40850	0
172	20231201	181900	587187700	40850	40850	40850	40850	0
173	20231201	181800	587187700	40850	40850	40850	40850	0
174	20231201	181700	587187700	40850	40850	40850	40850	0
175	20231201	181600	587187700	40850	40850	40850	40850	0
176	20231201	181500	587187700	40850	40850	40850	40850	0
177	20231201	181400	587187700	40850	40850	40850	40850	0
178	20231201	181300	587187700	40850	40850	40850	40850	0
179	20231201	181200	587187700	40850	40850	40850	40850	0
180	20231201	181100	587187700	40850	40850	40850	40850	0
181	20231201	181000	587187700	40850	40850	40850	40850	0
182	20231201	180900	587187700	40850	40850	40850	40850	812
183	20231201	180800	587187700	40850	40850	40850	40850	0
184	20231201	180700	587187700	40850	40850	40850	40850	0
185	20231201	180600	587187700	40850	40850	40850	40850	0
186	20231201	180500	587187700	40850	40850	40850	40850	0
187	20231201	180400	587187700	40850	40850	40850	40850	0
188	20231201	180300	587187700	40850	40850	40850	40850	0
189	20231201	180200	587187700	40850	40850	40850	40850	0
190	20231201	180100	587187700	40850	40850	40850	40850	0
191	20231201	180000	587187700	40850	40850	40850	40850	0
192	20231201	175900	587187700	40850	40850	40850	40850	0
193	20231201	175800	587187700	40850	40850	40850	40850	0
194	20231201	175700	587187700	40850	40850	40850	40850	0
195	20231201	175600	587187700	40850	40850	40850	40850	0
196	20231201	175500	587187700	40850	40850	40850	40850	0
197	20231201	175400	587187700	40850	40850	40850	40850	0
198	20231201	175300	587187700	40850	40850	40850	40850	0
199	20231201	175200	587187700	40850	40850	40850	40850	0
200	20231201	175100	587187700	40850	40850	40850	40850	0
201	20231201	175000	587187700	40850	40850	40850	40850	0
202	20231201	174900	587187700	40850	40850	40850	40850	0
203	20231201	174800	587187700	40850	40850	40850	40850	0
204	20231201	174700	587187700	40850	40850	40850	40850	0
205	20231201	174600	587187700	40850	40850	40850	40850	0
206	20231201	174500	587187700	40850	40850	40850	40850	0
207	20231201	174400	587187700	40850	40850	40850	40850	0
208	20231201	174300	587187700	40850	40850	40850	40850	0
209	20231201	174200	587187700	40850	40850	40850	40850	0
210	20231201	174100	587187700	40850	40850	40850	40850	0
211	20231201	174000	587187700	40850	40850	40850	40850	0
212	20231201	173900	587187700	40850	40850	40850	40850	812
213	20231201	173800	587187700	40850	40850	40850	40850	0
214	20231201	173700	587187700	40850	40850	40850	40850	0
215	20231201	173600	587187700	40850	40850	40850	40850	0
216	20231201	173500	587187700	40850	40850	40850	40850	0
217	20231201	173400	587187700	40850	40850	40850	40850	0
218	20231201	173300	587187700	40850	40850	40850	40850	0
219	20231201	173200	587187700	40850	40850	40850	40850	0
220	20231201	173100	587187700	40850	40850	40850	40850	0
221	20231201	173000	587187700	40850	40850	40850	40850	0
222	20231201	172900	587187700	40850	40850	40850	40850	0
223	20231201	172800	587187700	40850	40850	40850	40850	0
224	20231201	172700	587187700	40850	40850	40850	40850	0
225	20231201	172600	587187700	40850	40850	40850	40850	0
226	20231201	172500	587187700	40850	40850	40850	40850	0
227	20231201	172400	587187700	40850	40850	40850	40850	0
228	20231201	172300	587187700	40850	40850	40850	40850	0
229	20231201	172200	587187700	40850	40850	40850	40850	0
230	20231201	172100	587187700	40850	40850	40850	40850	0
231	20231201	172000	587187700	40850	40850	40850	40850	0
232	20231201	171900	587187700	40850	40850	40850	40850	0
233	20231201	171800	587187700	40850	40850	40850	40850	0
234	20231201	171700	587187700	40850	40850	40850	40850	0
235	20231201	171600	587187700	40850	40850	40850	40850	0
236	20231201	171500	587187700	40850	40850	40850	40850	0
237	20231201	171400	587187700	40850	40850	40850	40850	0
238	20231201	171300	587187700	40850	40850	40850	40850	0
239	20231201	171200	587187700	40850	40850	40850	40850	0
240	20231201	171100	587187700	40850	40850	40850	40850	0
241	20231201	171000	587187700	40850	40850	40850	40850	0
242	20231201	170900	587187700	40850	40850	40850	40850	812
243	20231201	170800	587187700	40850	40850	40850	40850	0
244	20231201	170700	587187700	40850	40850	40850	40850	0
245	20231201	170600	587187700	40850	40850	40850	40850	0
246	20231201	170500	587187700	40850	40850	40850	40850	0
247	20231201	170400	587187700	40850	40850	40850	40850	0
248	20231201	170300	587187700	40850	40850	40850	40850	0
249	20231201	170200	587187700	40850	40850	40850	40850	0
250	20231201	170100	587187700	40850	40850	40850	40850	0
251	20231201	170000	587187700	40850	40850	40850	40850	0
252	20231201	165900	587187700	40850	40850	40850	40850	0
253	20231201	165800	587187700	40850	40850	40850	40850	0
254	20231201	165700	587187700	40850	40850	40850	40850	0
255	20231201	165600	587187700	40850	40850	40850	40850	0
256	20231201	165500	587187700	40850	40850	40850	40850	0
257	20231201	165400	587187700	40850	40850	40850	40850	0
258	20231201	165300	587187700	40850	40850	40850	40850	0
259	20231201	165200	587187700	40850	40850	40850	40850	0
260	20231201	165100	587187700	40850	40850	40850	40850	0
261	20231201	165000	587187700	40850	40850	40850	40850	0
262	20231201	164900	587187700	40850	40850	40850	40850	0
263	20231201	164800	587187700	40850	40850	40850	40850	0
264	20231201	164700	587187700	40850	40850	40850	40850	0
265	20231201	164600	587187700	40850	40850	40850	40850	0
266	20231201	164500	587187700	40850	40850	40850	40850	0
267	20231201	164400	587187700	40850	40850	40850	40850	0
268	20231201	164300	587187700	40850	40850	40850	40850	0
269	20231201	164200	587187700	40850	40850	40850	40850	0
270	20231201	164100	587187700	40850	40850	40850	40850	0
271	20231201	164000	587187700	40850	40850	40850	40850	0
272	20231201	163900	587187700	40850	40850	40850	40850	812
273	20231201	163800	587187700	40850	40850	40850	40850	0
274	20231201	163700	587187700	40850	40850	40850	40850	0
275	20231201	163600	587187700	40850	40850	40850	40850	0
276	20231201	163500	587187700	40850	40850	40850	40850	0
277	20231201	163400	587187700	40850	40850	40850	40850	0
278	20231201	163300	587187700	40850	40850	40850	40850	0
279	20231201	163200	587187700	40850	40850	40850	40850	0
280	20231201	163100	587187700	40850	40850	40850	40850	0
281	20231201	163000	587187700	40850	40850	40850	40850	0
282	20231201	162900	587187700	40850	40850	40850	40850	0
283	20231201	162800	587187700	40850	40850	40850	40850	0
284	20231201	162700	587187700	40850	40850	40850	40850	0
285	20231201	162600	587187700	40850	40850	40850	40850	0
286	20231201	162500	587187700	40850	40850	40850	40850	0
287	20231201	162400	587187700	40850	40850	40850	40850	0
288	20231201	162300	587187700	40850	40850	40850	40850	0
289	20231201	162200	587187700	40850	40850	40850	40850	0
290	20231201	162100	587187700	40850	40850	40850	40850	0
291	20231201	162000	587187700	40850	40850	40850	40850	0
292	20231201	161900	587187700	40850	40850	40850	40850	0
293	20231201	161800	587187700	40850	40850	40850	40850	0
294	20231201	161700	587187700	40850	40850	40850	40850	0
295	20231201	161600	587187700	40850	40850	40850	40850	0
296	20231201	161500	587187700	40850	40850	40850	40850	0
297	20231201	161400	587187700	40850	40850	40850	40850	0
298	20231201	161300	587187700	40850	40850	40850	40850	0
299	20231201	161200	587187700	40850	40850	40850	40850	0
300	20231201	161100	587187700	40850	40850	40850	40850	0
301	20231201	161000	587187700	40850	40850	40850	40850	0
302	20231201	160900	587187700	40850	40850	40850	40850	812
303	20231201	160800	587187700	40850	40850	40850	40850	0
304	20231201	160700	587187700	40850	40850	40850	40850	0
305	20231201	160600	587187700	40850	40850	40850	40850	0
306	20231201	160500	587187700	40850	40850	40850	40850	0
307	20231201	160400	587187700	40850	40850	40850	40850	0
308	20231201	160300	587187700	40850	40850	40850	40850	0
309	20231201	160200	587187700	40850	40850	40850	40850	0
310	20231201	160100	587187700	40850	40850	40850	40850	0
311	20231201	160000	587187700	40850	40850	40850	40850	0
312	20231201	155900	587187700	40850	40850	40850	40850	0
313	20231201	155800	587187700	40850	40850	40850	40850	0
314	20231201	155700	587187700	40850	40850	40850	40850	0
315	20231201	155600	587187700	40850	40850	40850	40850	0
316	20231201	155500	587187700	40850	40850	40850	40850	0
317	20231201	155400	587187700	40850	40850	40850	40850	0
318	20231201	155300	587187700	40850	40850	40850	40850	0
319	20231201	155200	587187700	40850	40850	40850	40850	0
320	20231201	155100	587187700	40850	40850	40850	40850	0
321	20231201	155000	587187700	40850	40850	40850	40850	0
322	20231201	154900	587187700	40850	40850	40850	40850	0
323	20231201	154800	587187700	40850	40850	40850	40850	0
324	20231201	154700	587187700	40850	40850	40850	40850	0
325	20231201	154600	587187700	40850	40850	40850	40850	0
326	20231201	154500	587187700	40850	40850	40850	40850	0
327	20231201	154400	587187700	40850	40850	40850	40850	0
328	20231201	154300	587187700	40850	40850	40850	40850	0
329	20231201	154200	587187700	40850	40850	40850	40850	0
330	20231201	154100	587187700	40850	40850	40850	40850	0
331	20231201	154000	587187700	40850	40850	40850	40850	0
332	20231201	153900	587187700	40850	40850	40850	40850	812
333	20231201	153800	587187700	40850	40850	40850	40850	0
334	20231201	153700	587187700	40850	40850	40850	40850	0
335	20231201	153600	587187700	40850	40850	40850	40850	0
336	20231201	153500	587187700	40850	40850	40850	40850	0
337	20231201	153400	587187700	40850	40850	40850	40850	0
338	20231201	153300	587187700	40850	40850	40850	40850	0
339	20231201	153200	587187700	40850	40850	40850	40850	0
340	20231201	153100	587187700	40850	40850	40850	40850	0
341	20231201	153000	587187700	40850	40850	40850	40850	812
342	20231201	152900	554017500	40900	40900	40900	40900	0
343	20231201	152800	554017500	40900	40900	40900	40900	0
344	20231201	152700	554017500	40900	40900	40900	40900	0
345	20231201	152600	554017500	40900	40900	40900	40900	0
346	20231201	152500	554017500	40900	40900	40900	40900	0
347	20231201	152400	554017500	40900	40900	40900	40900	0
348	20231201	152300	554017500	40900	40900	40900	40900	0
349	20231201	152200	554017500	40900	40900	40900	40900	0
350	20231201	152100	554017500	40900	40900	40900	40900	0
351	20231201	152000	554017500	40900	40900	40900	40900	0
352	20231201	151900	554017500	40900	40900	40950	40900	37
353	20231201	151800	552502950	40950	40900	40950	40850	25
354	20231201	151700	551481350	40950	40950	40950	40950	20
355	20231201	151600	550662350	40950	40950	40950	40950	5
356	20231201	151500	550457600	40850	40950	40950	40850	117
357	20231201	151400	545670100	40950	40950	40950	40950	71
358	20231201	151300	542762650	40950	40950	40950	40950	34
359	20231201	151200	541370350	40900	40900	40900	40900	16
360	20231201	151100	540715950	40900	40900	40900	40900	14
361	20231201	151000	540143350	40900	40850	40900	40850	41
362	20231201	150900	538468350	40900	40850	40900	40850	119
363	20231201	150800	533605500	40850	40850	40850	40850	68
364	20231201	150700	530827700	40900	40900	40900	40900	56
365	20231201	150600	528537300	40900	40850	40900	40850	193
366	20231201	150500	520647900	40900	40850	40900	40850	90
367	20231201	150400	516970350	40900	40850	40900	40850	70
368	20231201	150300	514110800	40850	40850	40900	40850	155
369	20231201	150200	507775550	40850	40900	40900	40850	88
370	20231201	150100	504178800	40900	40900	40900	40900	69
371	20231201	150000	501356700	40900	40900	40900	40900	121
372	20231201	145900	496407800	40900	40950	40950	40900	85
373	20231201	145800	492930650	40900	40950	40950	40900	38
374	20231201	145700	491376300	40950	40900	40950	40900	149
375	20231201	145600	485280800	40900	40900	40900	40900	69
376	20231201	145500	482458700	40950	40900	40950	40900	85
377	20231201	145400	478981550	40950	40950	40950	40900	134
378	20231201	145300	473496000	40950	40950	41000	40950	128
379	20231201	145200	468253650	41000	40950	41000	40950	86
380	20231201	145100	464731200	40950	40950	41000	40950	99
381	20231201	145000	460676450	41000	41000	41000	41000	1
382	20231201	144900	460635450	41000	40950	41000	40950	8
383	20231201	144800	460307600	40950	41000	41000	40950	31
384	20231201	144700	459037400	41000	41000	41000	41000	1
385	20231201	144600	458996400	40950	40950	40950	40950	0
386	20231201	144500	458996400	40950	40950	40950	40950	19
387	20231201	144400	458218350	41000	41000	41000	41000	1
388	20231201	144300	458177350	41000	41000	41000	41000	3
389	20231201	144200	458054350	41000	40950	41000	40950	32
390	20231201	144100	456743150	40950	40950	40950	40950	3
391	20231201	144000	456620300	40950	40950	40950	40950	0
392	20231201	143900	456620300	40950	40950	40950	40950	16
393	20231201	143800	455965100	41000	41000	41000	40950	19
394	20231201	143700	455186200	41000	41000	41000	41000	12
395	20231201	143600	454694200	41000	41000	41000	41000	16
396	20231201	143500	454038200	41000	41000	41000	41000	0
397	20231201	143400	454038200	41000	41000	41000	41000	32
398	20231201	143300	452726200	41000	41000	41000	41000	19
399	20231201	143200	451947200	41050	41050	41050	41050	0
400	20231201	143100	451947200	41050	41050	41050	41050	15
401	20231201	143000	451331450	41050	41000	41050	41000	21
402	20231201	142900	450470400	41050	41050	41050	41050	0
403	20231201	142800	450470400	41050	41050	41050	41050	15
404	20231201	142700	449854650	41000	41000	41000	41000	30
405	20231201	142600	448624650	41050	41100	41100	41050	9
406	20231201	142500	448254850	41100	41100	41100	41100	3
407	20231201	142400	448131550	41050	41050	41050	41050	46
408	20231201	142300	446243250	41050	41050	41050	41050	0
409	20231201	142200	446243250	41050	41050	41050	41050	3
410	20231201	142100	446120100	41050	41050	41050	41050	16
411	20231201	142000	445463300	41100	41100	41100	41100	0
412	20231201	141900	445463300	41100	41050	41100	41050	34
413	20231201	141800	444067050	41050	41050	41050	41050	16
414	20231201	141700	443410250	41050	41050	41050	41050	0
415	20231201	141600	443410250	41050	41050	41050	41050	0
416	20231201	141500	443410250	41050	41050	41100	41050	51
417	20231201	141400	441315100	41050	41050	41050	41050	0
418	20231201	141300	441315100	41050	41050	41050	41050	0
419	20231201	141200	441315100	41050	41050	41050	41050	16
420	20231201	141100	440658300	41050	41050	41050	41050	3
421	20231201	141000	440535150	41050	41050	41050	41050	63
422	20231201	140900	437949000	41000	41000	41000	41000	16
423	20231201	140800	437293000	41000	41000	41000	41000	3
424	20231201	140700	437170000	41000	41000	41000	41000	0
425	20231201	140600	437170000	41000	41000	41000	41000	17
426	20231201	140500	436473000	41050	41050	41050	41050	2
427	20231201	140400	436390900	41050	41000	41050	41000	4
428	20231201	140300	436226850	41000	41050	41050	41000	17
429	20231201	140200	435529800	41050	41050	41050	41050	0
430	20231201	140100	435529800	41050	41050	41050	41050	0
431	20231201	140000	435529800	41050	41000	41050	41000	40
432	20231201	135900	433888750	41050	41050	41050	41050	0
433	20231201	135800	433888750	41050	41050	41050	41050	0
434	20231201	135700	433888750	41050	41000	41050	41000	35
435	20231201	135600	432452850	41000	41000	41000	41000	3
436	20231201	135500	432329850	41000	41000	41000	41000	0
437	20231201	135400	432329850	41000	41000	41000	41000	17
438	20231201	135300	431632850	41000	41000	41000	41000	3
439	20231201	135200	431509850	41050	41050	41050	41050	11
440	20231201	135100	431058300	41000	41000	41000	41000	16
441	20231201	135000	430402300	41050	41000	41050	41000	11
442	20231201	134900	429950850	41050	41000	41050	41000	140
443	20231201	134800	424209950	40950	40950	40950	40950	16
444	20231201	134700	423554750	40950	40950	40950	40950	0
445	20231201	134600	423554750	40950	40950	40950	40950	3
446	20231201	134500	423431900	41000	40950	41000	40950	31
447	20231201	134400	422161750	40950	40950	40950	40950	0
448	20231201	134300	422161750	40950	40950	40950	40950	0
449	20231201	134200	422161750	40950	40950	40950	40950	18
450	20231201	134100	421424650	40950	40950	40950	40950	0
451	20231201	134000	421424650	40950	40950	40950	40950	0
452	20231201	133900	421424650	40950	40950	40950	40950	28
453	20231201	133800	420278050	41000	41000	41000	41000	1
454	20231201	133700	420237050	41000	41000	41000	41000	0
455	20231201	133600	420237050	41000	40950	41000	40950	19
456	20231201	133500	419458850	40950	40950	41000	40950	63
457	20231201	133400	416878250	41000	41000	41000	41000	1
458	20231201	133300	416837250	40950	40950	40950	40950	16
459	20231201	133200	416182050	40950	40950	40950	40950	0
460	20231201	133100	416182050	40950	40950	40950	40950	3
461	20231201	133000	416059200	40950	40950	40950	40950	16
462	20231201	132900	415404000	40950	40950	40950	40950	0
463	20231201	132800	415404000	40950	40950	40950	40950	4
464	20231201	132700	415240200	41000	40950	41000	40950	29
465	20231201	132600	414052000	40950	40950	40950	40950	0
466	20231201	132500	414052000	40950	40950	40950	40950	0
467	20231201	132400	414052000	40950	40950	41000	40950	101
468	20231201	132300	409915450	41000	41000	41000	41000	0
469	20231201	132200	409915450	41000	41000	41000	41000	1
470	20231201	132100	409874450	40950	40950	40950	40950	16
471	20231201	132000	409219250	40950	40950	40950	40950	3
472	20231201	131900	409096400	41000	41000	41000	41000	16
473	20231201	131800	408440400	41000	40950	41000	40950	29
474	20231201	131700	407252200	40950	40950	40950	40950	3
475	20231201	131600	407129350	41000	41000	41000	41000	7
476	20231201	131500	406842350	41000	40950	41000	40950	18
477	20231201	131400	406105150	40950	40950	40950	40950	0
478	20231201	131300	406105150	40950	40950	40950	40950	0
479	20231201	131200	406105150	40950	40950	40950	40950	19
480	20231201	131100	405327100	40950	40950	40950	40950	0
481	20231201	131000	405327100	40950	40950	40950	40950	0
482	20231201	130900	405327100	40950	40950	40950	40950	19
483	20231201	130800	404549050	41000	41000	41000	41000	24
484	20231201	130700	403565050	41000	41000	41000	41000	0
485	20231201	130600	403565050	41000	40950	41000	40950	18
486	20231201	130500	402827850	40950	40950	40950	40950	2
487	20231201	130400	402745950	40950	40950	40950	40950	0
488	20231201	130300	402745950	40950	41000	41000	40950	315
489	20231201	130200	389834950	41000	41000	41000	41000	0
490	20231201	130100	389834950	41000	41000	41000	41000	3
491	20231201	130000	389711950	41000	41050	41050	41000	17
492	20231201	125900	389014900	41050	41050	41050	41050	0
493	20231201	125800	389014900	41050	41000	41050	41000	4
494	20231201	125700	388850850	41000	41000	41000	41000	16
495	20231201	125600	388194850	41000	41000	41000	41000	0
496	20231201	125500	388194850	41000	41050	41050	41000	4
497	20231201	125400	388030800	41050	41000	41050	41000	17
498	20231201	125300	387333750	41000	41000	41000	41000	0
499	20231201	125200	387333750	41000	41000	41000	41000	0
500	20231201	125100	387333750	41000	41000	41000	41000	19
501	20231201	125000	386554750	41050	41050	41050	41050	89
502	20231201	124900	382901300	41050	41050	41050	41050	1
503	20231201	124800	382860250	41050	41000	41050	41000	26
504	20231201	124700	381793750	41000	41000	41000	41000	3
505	20231201	124600	381670750	41000	41000	41000	41000	17
506	20231201	124500	380973750	40950	40950	40950	40950	17
507	20231201	124400	380277600	41000	40950	41000	40950	15
508	20231201	124300	379662750	41000	41000	41000	41000	6
509	20231201	124200	379416750	41000	40950	41000	40950	21
510	20231201	124100	378556550	40950	40950	40950	40950	0
511	20231201	124000	378556550	40950	40950	40950	40950	0
512	20231201	123900	378556550	40950	40950	40950	40950	19
513	20231201	123800	377778500	41000	41000	41000	41000	96
514	20231201	123700	373842500	40950	40950	40950	40950	0
515	20231201	123600	373842500	40950	40950	40950	40950	19
516	20231201	123500	373064450	40950	40950	40950	40950	10
517	20231201	123400	372654950	40950	40950	40950	40950	13
518	20231201	123300	372122600	40900	40900	40950	40900	21
519	20231201	123200	371263600	40950	40950	40950	40950	0
520	20231201	123100	371263600	40950	40900	40950	40900	34
521	20231201	123000	369872100	40900	40950	40950	40900	26
522	20231201	122900	368807650	40950	40900	40950	40900	47
523	20231201	122800	366883750	40900	40950	40950	40900	10
524	20231201	122700	366474450	40950	40900	40950	40900	39
525	20231201	122600	364878350	40900	40950	40950	40900	57
526	20231201	122500	362544850	40900	40900	40900	40900	21
527	20231201	122400	361685950	40900	40900	40900	40900	31
528	20231201	122300	360418050	40900	40950	40950	40900	25
529	20231201	122200	359395250	40900	40900	40900	40900	34
530	20231201	122100	358004650	40900	40900	40950	40900	33
531	20231201	122000	356654350	40900	40900	40900	40900	23
532	20231201	121900	355713650	40900	41000	41000	40900	11
533	20231201	121800	355263650	40900	40950	40950	40900	39
534	20231201	121700	353667900	40950	40950	40950	40950	38
535	20231201	121600	352111800	40900	41000	41000	40900	17
536	20231201	121500	351415300	40900	40950	40950	40900	26
537	20231201	121400	350350950	40950	40950	40950	40950	26
538	20231201	121300	349286250	40950	40900	40950	40900	52
539	20231201	121200	347158250	40900	40900	40950	40900	24
540	20231201	121100	346176550	40900	40950	40950	40900	9
541	20231201	121000	345808050	40950	40950	40950	40900	40
542	20231201	120900	344171000	40900	40900	40900	40900	36
543	20231201	120800	342698600	40900	40900	40950	40900	15
544	20231201	120700	342085050	40900	40950	40950	40900	35
545	20231201	120600	340652850	40950	40900	40950	40900	33
546	20231201	120500	339303100	40900	40900	40950	40900	20
547	20231201	120400	338485050	40900	40900	40950	40900	22
548	20231201	120300	337584950	40950	40950	40950	40900	56
549	20231201	120200	335291850	40950	40950	41000	40950	28
550	20231201	120100	334145200	40950	40950	40950	40900	29
551	20231201	120000	332957700	40900	40900	40950	40900	42
552	20231201	115900	331239850	40950	40950	40950	40900	24
553	20231201	115800	330257600	40900	40900	40900	40900	6
554	20231201	115700	330012200	41000	40900	41000	40900	38
555	20231201	115600	328456800	40950	40950	40950	40950	25
556	20231201	115500	327433050	41000	40950	41000	40950	34
557	20231201	115400	326039800	40900	40900	40900	40900	50
558	20231201	115300	323994800	40950	40950	40950	40900	16
559	20231201	115200	323339700	40950	40950	40950	40950	17
560	20231201	115100	322643550	40950	41000	41000	40950	46
561	20231201	115000	320758400	40950	40950	40950	40950	17
562	20231201	114900	320062250	41000	40950	41000	40900	33
563	20231201	114800	318710200	40900	40950	40950	40900	211
564	20231201	114700	310070400	40950	40950	40950	40900	39
565	20231201	114600	308474300	40950	40900	40950	40900	14
566	20231201	114500	307901250	40950	40900	40950	40900	48
567	20231201	114400	305937950	40900	40950	40950	40900	10
568	20231201	114300	305528800	40900	40900	40950	40900	44
569	20231201	114200	303729100	40900	40950	40950	40900	61
570	20231201	114100	301233050	40900	40900	40900	40900	16
571	20231201	114000	300578650	40950	40950	40950	40900	50
572	20231201	113900	298532250	40900	40900	40900	40900	17
573	20231201	113800	297836950	40900	40950	40950	40900	33
574	20231201	113700	296487150	40900	40900	40900	40900	6
575	20231201	113600	296241750	40900	41000	41000	40900	34
576	20231201	113500	294850950	40900	40950	40950	40900	54
577	20231201	113400	292639700	40900	40900	40950	40900	36
578	20231201	113300	291167200	40900	40900	40900	40900	39
579	20231201	113200	289572100	40950	40900	40950	40900	16
580	20231201	113100	288917550	40900	40900	40900	40900	19
581	20231201	113000	288140450	40900	40900	40950	40900	21
582	20231201	112900	287281450	40900	40900	40900	40900	32
583	20231201	112800	285972650	40950	40900	40950	40900	268
584	20231201	112700	275011050	40900	40950	40950	40900	87
585	20231201	112600	271449300	41000	41000	41000	40950	7
586	20231201	112500	271162500	40950	40950	41000	40950	34
587	20231201	112400	269770150	40950	40950	41000	40950	24
588	20231201	112300	268787250	40950	40950	41000	40950	20
589	20231201	112200	267968200	40950	40950	41000	40950	38
590	20231201	112100	266412000	41000	41000	41000	40950	34
591	20231201	112000	265018950	41000	40950	41000	40950	35
592	20231201	111900	263585500	40950	40950	40950	40950	1
593	20231201	111800	263544550	41000	41000	41000	41000	38
594	20231201	111700	261986550	41000	41050	41050	41000	18
595	20231201	111600	261247800	41050	41050	41050	41000	45
596	20231201	111500	259402650	41000	41000	41000	41000	18
597	20231201	111400	258664650	41050	41050	41050	41000	40
598	20231201	111300	257023850	41000	41050	41050	41000	15
599	20231201	111200	256408750	41100	41100	41100	41050	36
600	20231201	111100	254930150	41050	41100	41100	41050	53
601	20231201	111000	252754350	41100	41100	41100	41100	141
602	20231201	110900	246959250	41100	41150	41150	41100	59
603	20231201	110800	244533750	41100	41100	41100	41100	6
604	20231201	110700	244287150	41100	41050	41100	41050	49
605	20231201	110600	242273800	41050	41050	41100	41050	39
606	20231201	110500	240671850	41050	41100	41100	41050	24
607	20231201	110400	239686550	41050	41050	41050	41050	34
608	20231201	110300	238290850	41050	41100	41100	41050	22
609	20231201	110200	237387550	41050	41050	41050	41050	30
610	20231201	110100	236156050	41050	41000	41100	41000	24
611	20231201	110000	235171650	41000	41050	41100	41000	67
612	20231201	105900	232422700	41050	41000	41050	41000	26
613	20231201	105800	231356650	40950	40950	41000	40950	40
614	20231201	105700	229718600	40950	40950	41000	40950	16
615	20231201	105600	229063300	40950	40950	40950	40950	27
616	20231201	105500	227957650	41000	40950	41000	40950	27
617	20231201	105400	226851800	40950	40950	41000	40950	46
618	20231201	105300	224966850	41000	40900	41000	40900	49
619	20231201	105200	222961500	40900	40950	40950	40900	31
620	20231201	105100	221693100	40950	40900	40950	40900	35
621	20231201	105000	220261300	40950	40900	40950	40900	5
622	20231201	104900	220056750	40950	40950	40950	40900	48
623	20231201	104800	218092050	40900	40950	40950	40900	399
624	20231201	104700	201769650	40950	40950	40950	40950	16
625	20231201	104600	201114450	40950	40950	40950	40950	15
626	20231201	104500	200500200	41000	40950	41000	40950	52
627	20231201	104400	198370100	40950	40950	40950	40950	93
628	20231201	104300	194561750	40950	40950	41000	40950	21
629	20231201	104200	193701700	40950	40950	40950	40950	37
630	20231201	104100	192186550	40950	40950	40950	40950	15
631	20231201	104000	191572300	40950	40950	41000	40950	69
632	20231201	103900	188746600	40950	40950	40950	40950	27
633	20231201	103800	187640950	40950	40950	41000	40950	26
634	20231201	103700	186576150	40950	40950	40950	40950	12
635	20231201	103600	186084750	40950	40950	40950	40950	41
636	20231201	103500	184405800	41000	40950	41000	40950	29
637	20231201	103400	183217400	40950	40950	40950	40950	89
638	20231201	103300	179572850	41000	41150	41150	41000	7
639	20231201	103200	179285350	40950	40900	41200	40900	140
640	20231201	103100	173536250	40900	40900	40900	40900	19
641	20231201	103000	172759150	40900	40900	40950	40900	47
642	20231201	102900	170836200	40900	40900	40900	40900	19
643	20231201	102800	170059100	40900	40900	40900	40900	28
644	20231201	102700	168913900	40900	40950	40950	40900	31
645	20231201	102600	167644700	40950	40950	41000	40950	24
646	20231201	102500	166661250	40950	40950	41000	40900	64
647	20231201	102400	164040600	40900	40950	40950	40900	33
648	20231201	102300	162689550	40900	40950	40950	40900	40
649	20231201	102200	161053200	40900	40900	40900	40900	2
650	20231201	102100	160971400	40900	40950	40950	40900	46
651	20231201	102000	159089100	40950	40950	41000	40950	70
652	20231201	101900	156222350	40950	40950	40950	40950	67
653	20231201	101800	153478700	40950	41000	41000	40950	10
654	20231201	101700	153068750	41000	41050	41050	40950	4
655	20231201	101600	152904750	41050	41000	41050	40950	586
656	20231201	101500	128881200	41000	41000	41050	41000	19
657	20231201	101400	128101450	41050	41000	41050	41000	40
658	20231201	101300	126460900	41000	41050	41050	41000	23
659	20231201	101200	125517850	41050	41000	41050	41000	26
660	20231201	101100	124451600	41000	41050	41050	41000	35
661	20231201	101000	123016000	41000	41050	41050	41000	41
662	20231201	100900	121333550	41000	41000	41000	41000	25
663	20231201	100800	120308550	41000	41000	41050	41000	9
664	20231201	100700	119939300	41050	41000	41050	41000	32
665	20231201	100600	118627250	41000	41050	41050	41000	446
666	20231201	100500	100341200	41050	41050	41050	41000	87
667	20231201	100400	96771600	41050	41050	41050	41000	15
668	20231201	100300	96155950	41000	41000	41050	41000	44
669	20231201	100200	94351350	41050	41000	41050	41000	33
670	20231201	100100	92997650	41000	41000	41000	41000	6
671	20231201	100000	92751650	41000	41050	41050	41000	94
672	20231201	095900	88894400	41050	41100	41100	41050	29
673	20231201	095800	87702750	41050	41050	41050	41000	33
674	20231201	095700	86348150	41050	41100	41100	41050	7
675	20231201	095600	86060700	41100	41050	41100	41050	28
676	20231201	095500	84911250	41050	41100	41100	41050	21
677	20231201	095400	84048500	41100	41050	41100	41050	20
678	20231201	095300	83227100	41050	41050	41100	41050	28
679	20231201	095200	82077350	41050	41100	41100	41050	20
680	20231201	095100	81255800	41050	41100	41100	41050	28
681	20231201	095000	80105850	41050	41150	41150	41050	6
682	20231201	094900	79859450	41150	41100	41150	41000	52
683	20231201	094800	77722300	41100	41000	41100	41000	301
684	20231201	094700	65379700	41000	41050	41050	41000	39
685	20231201	094600	63780100	41050	41000	41050	41000	12
686	20231201	094500	63287550	41000	41000	41050	41000	24
687	20231201	094400	62303450	41000	41000	41050	41000	31
688	20231201	094300	61031400	41000	41000	41050	41000	25
689	20231201	094200	60005700	41000	41000	41050	41000	35
690	20231201	094100	58570450	41050	41050	41050	41000	14
691	20231201	094000	57995900	41000	41000	41050	41000	71
692	20231201	093900	55083900	41050	41050	41050	41000	19
693	20231201	093800	54304300	41050	41100	41100	41000	34
694	20231201	093700	52908750	41100	41050	41100	41000	43
695	20231201	093600	51142600	41050	41050	41050	41050	136
696	20231201	093500	45559800	41100	41050	41100	41050	17
697	20231201	093400	44861900	41100	41150	41150	41100	18
698	20231201	093300	44122050	41100	41100	41100	41100	30
699	20231201	093200	42889050	41100	41100	41100	41100	4
700	20231201	093100	42724650	41100	41150	41150	41000	389
701	20231201	093000	26738750	41150	41150	41150	41150	42
702	20231201	092900	25010450	41150	41200	41200	41150	5
703	20231201	092800	24804600	41200	41200	41200	41200	0
704	20231201	092700	24804600	41200	41200	41200	41200	1
705	20231201	092600	24763400	41150	41150	41150	41150	3
706	20231201	092500	24639950	41200	41200	41200	41200	0
707	20231201	092400	24639950	41200	41200	41200	41200	12
708	20231201	092300	24145550	41200	41200	41200	41200	0
709	20231201	092200	24145550	41200	41150	41200	41150	4
710	20231201	092100	23980900	41300	41300	41300	41300	0
711	20231201	092000	23980900	41300	41300	41300	41300	18
712	20231201	091900	23237500	41150	41250	41250	41150	2
713	20231201	091800	23155100	41250	41250	41250	41250	2
714	20231201	091700	23072600	41250	41250	41250	41250	23
715	20231201	091600	22123850	41250	41250	41250	41250	16
716	20231201	091500	21463850	41250	41250	41250	41250	3
717	20231201	091400	21340100	41250	41250	41250	41150	254
718	20231201	091300	10886000	41250	41250	41250	41250	2
719	20231201	091200	10803500	41200	41200	41200	41200	0
720	20231201	091100	10803500	41200	41200	41200	41200	0
721	20231201	091000	10803500	41200	41150	41200	41150	12
722	20231201	090900	10309200	41150	41150	41200	41150	20
723	20231201	090800	9485850	41200	41150	41200	41150	18
724	20231201	090700	8744900	41150	41200	41200	41150	21
725	20231201	090600	7880150	41200	41250	41250	41200	14
726	20231201	090500	7303300	41200	41200	41200	41200	22
727	20231201	090400	6396900	41200	41200	41200	41150	17
728	20231201	090300	5697100	41200	41200	41200	41200	13
729	20231201	090200	5161500	41200	41150	41200	41150	46
730	20231201	090100	3266600	41200	41200	41200	41200	17
731	20231201	090000	2566200	41250	41400	41400	41250	62