KissMeData/031440/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	191100	76443650	41200	41200	41200	41200	10
3	20231208	191000	76443650	41200	41200	41200	41200	0
4	20231208	190900	76443650	41200	41200	41200	41200	0
5	20231208	190800	76443650	41200	41200	41200	41200	0
6	20231208	190700	76443650	41200	41200	41200	41200	0
7	20231208	190600	76443650	41200	41200	41200	41200	0
8	20231208	190500	76443650	41200	41200	41200	41200	0
9	20231208	190400	76443650	41200	41200	41200	41200	0
10	20231208	190300	76443650	41200	41200	41200	41200	0
11	20231208	190200	76443650	41200	41200	41200	41200	0
12	20231208	190100	76443650	41200	41200	41200	41200	0
13	20231208	190000	76443650	41200	41200	41200	41200	0
14	20231208	185900	76443650	41200	41200	41200	41200	0
15	20231208	185800	76443650	41200	41200	41200	41200	0
16	20231208	185700	76443650	41200	41200	41200	41200	0
17	20231208	185600	76443650	41200	41200	41200	41200	0
18	20231208	185500	76443650	41200	41200	41200	41200	0
19	20231208	185400	76443650	41200	41200	41200	41200	0
20	20231208	185300	76443650	41200	41200	41200	41200	0
21	20231208	185200	76443650	41200	41200	41200	41200	0
22	20231208	185100	76443650	41200	41200	41200	41200	0
23	20231208	185000	76443650	41200	41200	41200	41200	0
24	20231208	184900	76443650	41200	41200	41200	41200	0
25	20231208	184800	76443650	41200	41200	41200	41200	0
26	20231208	184700	76443650	41200	41200	41200	41200	0
27	20231208	184600	76443650	41200	41200	41200	41200	0
28	20231208	184500	76443650	41200	41200	41200	41200	0
29	20231208	184400	76443650	41200	41200	41200	41200	0
30	20231208	184300	76443650	41200	41200	41200	41200	0
31	20231208	184200	76443650	41200	41200	41200	41200	0
32	20231208	184100	76443650	41200	41200	41200	41200	10
33	20231208	184000	76443650	41200	41200	41200	41200	0
34	20231208	183900	76443650	41200	41200	41200	41200	0
35	20231208	183800	76443650	41200	41200	41200	41200	0
36	20231208	183700	76443650	41200	41200	41200	41200	0
37	20231208	183600	76443650	41200	41200	41200	41200	0
38	20231208	183500	76443650	41200	41200	41200	41200	0
39	20231208	183400	76443650	41200	41200	41200	41200	0
40	20231208	183300	76443650	41200	41200	41200	41200	0
41	20231208	183200	76443650	41200	41200	41200	41200	0
42	20231208	183100	76443650	41200	41200	41200	41200	0
43	20231208	183000	76443650	41200	41200	41200	41200	0
44	20231208	182900	76443650	41200	41200	41200	41200	0
45	20231208	182800	76443650	41200	41200	41200	41200	0
46	20231208	182700	76443650	41200	41200	41200	41200	0
47	20231208	182600	76443650	41200	41200	41200	41200	0
48	20231208	182500	76443650	41200	41200	41200	41200	0
49	20231208	182400	76443650	41200	41200	41200	41200	0
50	20231208	182300	76443650	41200	41200	41200	41200	0
51	20231208	182200	76443650	41200	41200	41200	41200	0
52	20231208	182100	76443650	41200	41200	41200	41200	0
53	20231208	182000	76443650	41200	41200	41200	41200	0
54	20231208	181900	76443650	41200	41200	41200	41200	0
55	20231208	181800	76443650	41200	41200	41200	41200	0
56	20231208	181700	76443650	41200	41200	41200	41200	0
57	20231208	181600	76443650	41200	41200	41200	41200	0
58	20231208	181500	76443650	41200	41200	41200	41200	0
59	20231208	181400	76443650	41200	41200	41200	41200	0
60	20231208	181300	76443650	41200	41200	41200	41200	0
61	20231208	181200	76443650	41200	41200	41200	41200	0
62	20231208	181100	76443650	41200	41200	41200	41200	10
63	20231208	181000	76443650	41200	41200	41200	41200	0
64	20231208	180900	76443650	41200	41200	41200	41200	0
65	20231208	180800	76443650	41200	41200	41200	41200	0
66	20231208	180700	76443650	41200	41200	41200	41200	0
67	20231208	180600	76443650	41200	41200	41200	41200	0
68	20231208	180500	76443650	41200	41200	41200	41200	0
69	20231208	180400	76443650	41200	41200	41200	41200	0
70	20231208	180300	76443650	41200	41200	41200	41200	0
71	20231208	180200	76443650	41200	41200	41200	41200	0
72	20231208	180100	76443650	41200	41200	41200	41200	0
73	20231208	180000	76443650	41200	41200	41200	41200	0
74	20231208	175900	76443650	41200	41200	41200	41200	0
75	20231208	175800	76443650	41200	41200	41200	41200	0
76	20231208	175700	76443650	41200	41200	41200	41200	0
77	20231208	175600	76443650	41200	41200	41200	41200	0
78	20231208	175500	76443650	41200	41200	41200	41200	0
79	20231208	175400	76443650	41200	41200	41200	41200	0
80	20231208	175300	76443650	41200	41200	41200	41200	0
81	20231208	175200	76443650	41200	41200	41200	41200	0
82	20231208	175100	76443650	41200	41200	41200	41200	0
83	20231208	175000	76443650	41200	41200	41200	41200	0
84	20231208	174900	76443650	41200	41200	41200	41200	0
85	20231208	174800	76443650	41200	41200	41200	41200	0
86	20231208	174700	76443650	41200	41200	41200	41200	0
87	20231208	174600	76443650	41200	41200	41200	41200	0
88	20231208	174500	76443650	41200	41200	41200	41200	0
89	20231208	174400	76443650	41200	41200	41200	41200	0
90	20231208	174300	76443650	41200	41200	41200	41200	0
91	20231208	174200	76443650	41200	41200	41200	41200	0
92	20231208	174100	76443650	41200	41200	41200	41200	10
93	20231208	174000	76443650	41200	41200	41200	41200	0
94	20231208	173900	76443650	41200	41200	41200	41200	0
95	20231208	173800	76443650	41200	41200	41200	41200	0
96	20231208	173700	76443650	41200	41200	41200	41200	0
97	20231208	173600	76443650	41200	41200	41200	41200	0
98	20231208	173500	76443650	41200	41200	41200	41200	0
99	20231208	173400	76443650	41200	41200	41200	41200	0
100	20231208	173300	76443650	41200	41200	41200	41200	0
101	20231208	173200	76443650	41200	41200	41200	41200	0
102	20231208	173100	76443650	41200	41200	41200	41200	0
103	20231208	173000	76443650	41200	41200	41200	41200	0
104	20231208	172900	76443650	41200	41200	41200	41200	0
105	20231208	172800	76443650	41200	41200	41200	41200	0
106	20231208	172700	76443650	41200	41200	41200	41200	0
107	20231208	172600	76443650	41200	41200	41200	41200	0
108	20231208	172500	76443650	41200	41200	41200	41200	0
109	20231208	172400	76443650	41200	41200	41200	41200	0
110	20231208	172300	76443650	41200	41200	41200	41200	0
111	20231208	172200	76443650	41200	41200	41200	41200	0
112	20231208	172100	76443650	41200	41200	41200	41200	0
113	20231208	172000	76443650	41200	41200	41200	41200	0
114	20231208	171900	76443650	41200	41200	41200	41200	0
115	20231208	171800	76443650	41200	41200	41200	41200	0
116	20231208	171700	76443650	41200	41200	41200	41200	0
117	20231208	171600	76443650	41200	41200	41200	41200	0
118	20231208	171500	76443650	41200	41200	41200	41200	0
119	20231208	171400	76443650	41200	41200	41200	41200	0
120	20231208	171300	76443650	41200	41200	41200	41200	0
121	20231208	171200	76443650	41200	41200	41200	41200	0
122	20231208	171100	76443650	41200	41200	41200	41200	10
123	20231208	171000	76443650	41200	41200	41200	41200	0
124	20231208	170900	76443650	41200	41200	41200	41200	0
125	20231208	170800	76443650	41200	41200	41200	41200	0
126	20231208	170700	76443650	41200	41200	41200	41200	0
127	20231208	170600	76443650	41200	41200	41200	41200	0
128	20231208	170500	76443650	41200	41200	41200	41200	0
129	20231208	170400	76443650	41200	41200	41200	41200	0
130	20231208	170300	76443650	41200	41200	41200	41200	0
131	20231208	170200	76443650	41200	41200	41200	41200	0
132	20231208	170100	76443650	41200	41200	41200	41200	0
133	20231208	170000	76443650	41200	41200	41200	41200	0
134	20231208	165900	76443650	41200	41200	41200	41200	0
135	20231208	165800	76443650	41200	41200	41200	41200	0
136	20231208	165700	76443650	41200	41200	41200	41200	0
137	20231208	165600	76443650	41200	41200	41200	41200	0
138	20231208	165500	76443650	41200	41200	41200	41200	0
139	20231208	165400	76443650	41200	41200	41200	41200	0
140	20231208	165300	76443650	41200	41200	41200	41200	0
141	20231208	165200	76443650	41200	41200	41200	41200	0
142	20231208	165100	76443650	41200	41200	41200	41200	0
143	20231208	165000	76443650	41200	41200	41200	41200	0
144	20231208	164900	76443650	41200	41200	41200	41200	0
145	20231208	164800	76443650	41200	41200	41200	41200	0
146	20231208	164700	76443650	41200	41200	41200	41200	0
147	20231208	164600	76443650	41200	41200	41200	41200	0
148	20231208	164500	76443650	41200	41200	41200	41200	0
149	20231208	164400	76443650	41200	41200	41200	41200	0
150	20231208	164300	76443650	41200	41200	41200	41200	0
151	20231208	164200	76443650	41200	41200	41200	41200	0
152	20231208	164100	76443650	41200	41200	41200	41200	10
153	20231208	164000	76443650	41200	41200	41200	41200	0
154	20231208	163900	76443650	41200	41200	41200	41200	0
155	20231208	163800	76443650	41200	41200	41200	41200	0
156	20231208	163700	76443650	41200	41200	41200	41200	0
157	20231208	163600	76443650	41200	41200	41200	41200	0
158	20231208	163500	76443650	41200	41200	41200	41200	0
159	20231208	163400	76443650	41200	41200	41200	41200	0
160	20231208	163300	76443650	41200	41200	41200	41200	0
161	20231208	163200	76443650	41200	41200	41200	41200	0
162	20231208	163100	76443650	41200	41200	41200	41200	0
163	20231208	163000	76443650	41200	41200	41200	41200	0
164	20231208	162900	76443650	41200	41200	41200	41200	0
165	20231208	162800	76443650	41200	41200	41200	41200	0
166	20231208	162700	76443650	41200	41200	41200	41200	0
167	20231208	162600	76443650	41200	41200	41200	41200	0
168	20231208	162500	76443650	41200	41200	41200	41200	0
169	20231208	162400	76443650	41200	41200	41200	41200	0
170	20231208	162300	76443650	41200	41200	41200	41200	0
171	20231208	162200	76443650	41200	41200	41200	41200	0
172	20231208	162100	76443650	41200	41200	41200	41200	0
173	20231208	162000	76443650	41200	41200	41200	41200	0
174	20231208	161900	76443650	41200	41200	41200	41200	0
175	20231208	161800	76443650	41200	41200	41200	41200	0
176	20231208	161700	76443650	41200	41200	41200	41200	0
177	20231208	161600	76443650	41200	41200	41200	41200	0
178	20231208	161500	76443650	41200	41200	41200	41200	0
179	20231208	161400	76443650	41200	41200	41200	41200	0
180	20231208	161300	76443650	41200	41200	41200	41200	0
181	20231208	161200	76443650	41200	41200	41200	41200	0
182	20231208	161100	76443650	41200	41200	41200	41200	10
183	20231208	161000	76443650	41200	41200	41200	41200	0
184	20231208	160900	76443650	41200	41200	41200	41200	0
185	20231208	160800	76443650	41200	41200	41200	41200	0
186	20231208	160700	76443650	41200	41200	41200	41200	0
187	20231208	160600	76443650	41200	41200	41200	41200	0
188	20231208	160500	76443650	41200	41200	41200	41200	0
189	20231208	160400	76443650	41200	41200	41200	41200	0
190	20231208	160300	76443650	41200	41200	41200	41200	0
191	20231208	160200	76443650	41200	41200	41200	41200	0
192	20231208	160100	76443650	41200	41200	41200	41200	0
193	20231208	160000	76443650	41200	41200	41200	41200	0
194	20231208	155900	76443650	41200	41200	41200	41200	0
195	20231208	155800	76443650	41200	41200	41200	41200	0
196	20231208	155700	76443650	41200	41200	41200	41200	0
197	20231208	155600	76443650	41200	41200	41200	41200	0
198	20231208	155500	76443650	41200	41200	41200	41200	0
199	20231208	155400	76443650	41200	41200	41200	41200	0
200	20231208	155300	76443650	41200	41200	41200	41200	0
201	20231208	155200	76443650	41200	41200	41200	41200	0
202	20231208	155100	76443650	41200	41200	41200	41200	0
203	20231208	155000	76443650	41200	41200	41200	41200	0
204	20231208	154900	76443650	41200	41200	41200	41200	0
205	20231208	154800	76443650	41200	41200	41200	41200	0
206	20231208	154700	76443650	41200	41200	41200	41200	0
207	20231208	154600	76443650	41200	41200	41200	41200	0
208	20231208	154500	76443650	41200	41200	41200	41200	0
209	20231208	154400	76443650	41200	41200	41200	41200	0
210	20231208	154300	76443650	41200	41200	41200	41200	0
211	20231208	154200	76443650	41200	41200	41200	41200	0
212	20231208	154100	76443650	41200	41200	41200	41200	10
213	20231208	154000	76443650	41200	41200	41200	41200	0
214	20231208	153900	76443650	41200	41200	41200	41200	0
215	20231208	153800	76443650	41200	41200	41200	41200	0
216	20231208	153700	76443650	41200	41200	41200	41200	0
217	20231208	153600	76443650	41200	41200	41200	41200	0
218	20231208	153500	76443650	41200	41200	41200	41200	0
219	20231208	153400	76443650	41200	41200	41200	41200	0
220	20231208	153300	76443650	41200	41200	41200	41200	0
221	20231208	153200	76443650	41200	41200	41200	41200	0
222	20231208	153100	76443650	41200	41200	41200	41200	0
223	20231208	153000	76443650	41200	41200	41200	41200	10
224	20231208	152900	76031650	41200	41200	41200	41200	0
225	20231208	152800	76031650	41200	41200	41200	41200	0
226	20231208	152700	76031650	41200	41200	41200	41200	0
227	20231208	152600	76031650	41200	41200	41200	41200	0
228	20231208	152500	76031650	41200	41200	41200	41200	0
229	20231208	152400	76031650	41200	41200	41200	41200	0
230	20231208	152300	76031650	41200	41200	41200	41200	0
231	20231208	152200	76031650	41200	41200	41200	41200	0
232	20231208	152100	76031650	41200	41200	41200	41200	0
233	20231208	152000	76031650	41200	41200	41200	41200	0
234	20231208	151900	76031650	41200	41200	41200	41200	4
235	20231208	151800	75866850	41150	41150	41150	41150	1
236	20231208	151700	75825700	41150	41150	41150	41150	0
237	20231208	151600	75825700	41150	41150	41150	41150	0
238	20231208	151500	75825700	41150	41150	41150	41150	0
239	20231208	151400	75825700	41150	41150	41150	41150	0
240	20231208	151300	75825700	41150	41150	41150	41150	0
241	20231208	151200	75825700	41150	41150	41150	41150	140
242	20231208	151100	70064700	41200	41200	41200	41200	59
243	20231208	151000	67633900	41200	41200	41200	41200	0
244	20231208	150900	67633900	41200	41200	41200	41200	0
245	20231208	150800	67633900	41200	41200	41200	41200	1
246	20231208	150700	67592700	41200	41200	41200	41200	5
247	20231208	150600	67386700	41200	41200	41200	41200	0
248	20231208	150500	67386700	41200	41200	41200	41200	0
249	20231208	150400	67386700	41200	41200	41200	41200	4
250	20231208	150300	67221900	41200	41200	41200	41200	0
251	20231208	150200	67221900	41200	41200	41200	41200	0
252	20231208	150100	67221900	41200	41200	41200	41200	0
253	20231208	150000	67221900	41200	41200	41200	41200	9
254	20231208	145900	66851100	41200	41200	41200	41200	0
255	20231208	145800	66851100	41200	41200	41200	41200	0
256	20231208	145700	66851100	41200	41200	41200	41200	3
257	20231208	145600	66727500	41200	41200	41200	41200	0
258	20231208	145500	66727500	41200	41200	41200	41200	25
259	20231208	145400	65697500	41150	41150	41150	41150	0
260	20231208	145300	65697500	41150	41150	41150	41150	0
261	20231208	145200	65697500	41150	41150	41150	41150	0
262	20231208	145100	65697500	41150	41150	41150	41150	0
263	20231208	145000	65697500	41150	41150	41150	41150	0
264	20231208	144900	65697500	41150	41150	41150	41150	0
265	20231208	144800	65697500	41150	41150	41150	41150	0
266	20231208	144700	65697500	41150	41150	41150	41150	0
267	20231208	144600	65697500	41150	41150	41150	41150	8
268	20231208	144500	65368300	41150	41150	41150	41150	0
269	20231208	144400	65368300	41150	41150	41150	41150	0
270	20231208	144300	65368300	41150	41150	41150	41150	1
271	20231208	144200	65327150	41150	41150	41150	41150	0
272	20231208	144100	65327150	41150	41150	41150	41150	0
273	20231208	144000	65327150	41150	41150	41150	41150	0
274	20231208	143900	65327150	41150	41150	41150	41150	5
275	20231208	143800	65121400	41150	41150	41150	41150	0
276	20231208	143700	65121400	41150	41150	41150	41150	0
277	20231208	143600	65121400	41150	41150	41150	41150	4
278	20231208	143500	64956800	41150	41150	41150	41150	0
279	20231208	143400	64956800	41150	41150	41150	41150	0
280	20231208	143300	64956800	41150	41150	41150	41150	0
281	20231208	143200	64956800	41150	41150	41150	41150	3
282	20231208	143100	64833350	41150	41150	41150	41150	13
283	20231208	143000	64298400	41150	41150	41150	41150	184
284	20231208	142900	56726800	41150	41150	41150	41150	0
285	20231208	142800	56726800	41150	41150	41150	41150	0
286	20231208	142700	56726800	41150	41150	41150	41150	0
287	20231208	142600	56726800	41150	41150	41150	41150	142
288	20231208	142500	50883500	41200	41200	41200	41200	1
289	20231208	142400	50842300	41200	41200	41200	41200	0
290	20231208	142300	50842300	41200	41200	41200	41200	0
291	20231208	142200	50842300	41200	41200	41200	41200	0
292	20231208	142100	50842300	41200	41200	41200	41200	0
293	20231208	142000	50842300	41200	41200	41200	41200	0
294	20231208	141900	50842300	41200	41200	41200	41200	0
295	20231208	141800	50842300	41200	41200	41200	41200	0
296	20231208	141700	50842300	41200	41200	41200	41200	1
297	20231208	141600	50801100	41200	41200	41200	41200	0
298	20231208	141500	50801100	41200	41200	41200	41200	0
299	20231208	141400	50801100	41200	41200	41200	41200	1
300	20231208	141300	50759900	41150	41150	41150	41150	0
301	20231208	141200	50759900	41150	41150	41150	41150	0
302	20231208	141100	50759900	41150	41150	41150	41150	7
303	20231208	141000	50471850	41150	41150	41150	41150	0
304	20231208	140900	50471850	41150	41150	41150	41150	0
305	20231208	140800	50471850	41150	41150	41150	41150	0
306	20231208	140700	50471850	41150	41150	41150	41150	0
307	20231208	140600	50471850	41150	41150	41150	41150	0
308	20231208	140500	50471850	41150	41150	41150	41150	0
309	20231208	140400	50471850	41150	41150	41150	41150	0
310	20231208	140300	50471850	41150	41150	41150	41150	0
311	20231208	140200	50471850	41150	41150	41150	41150	0
312	20231208	140100	50471850	41150	41150	41150	41150	0
313	20231208	140000	50471850	41150	41150	41150	41150	0
314	20231208	135900	50471850	41150	41150	41150	41150	64
315	20231208	135800	47838250	41200	41200	41200	41200	0
316	20231208	135700	47838250	41200	41200	41200	41200	0
317	20231208	135600	47838250	41200	41200	41200	41200	0
318	20231208	135500	47838250	41200	41200	41200	41200	0
319	20231208	135400	47838250	41200	41200	41200	41200	0
320	20231208	135300	47838250	41200	41200	41200	41200	0
321	20231208	135200	47838250	41200	41200	41200	41200	0
322	20231208	135100	47838250	41200	41200	41200	41200	0
323	20231208	135000	47838250	41200	41200	41200	41200	2
324	20231208	134900	47755850	41200	41200	41200	41200	0
325	20231208	134800	47755850	41200	41200	41200	41200	0
326	20231208	134700	47755850	41200	41200	41200	41200	0
327	20231208	134600	47755850	41200	41200	41200	41200	0
328	20231208	134500	47755850	41200	41200	41200	41200	0
329	20231208	134400	47755850	41200	41200	41200	41200	0
330	20231208	134300	47755850	41200	41200	41200	41200	1
331	20231208	134200	47714650	41200	41200	41200	41200	10
332	20231208	134100	47302650	41150	41150	41150	41150	0
333	20231208	134000	47302650	41150	41150	41150	41150	0
334	20231208	133900	47302650	41150	41150	41150	41150	0
335	20231208	133800	47302650	41150	41150	41150	41150	0
336	20231208	133700	47302650	41150	41150	41150	41150	0
337	20231208	133600	47302650	41150	41150	41150	41150	0
338	20231208	133500	47302650	41150	41150	41150	41150	0
339	20231208	133400	47302650	41150	41150	41150	41150	0
340	20231208	133300	47302650	41150	41150	41150	41150	0
341	20231208	133200	47302650	41150	41150	41150	41150	0
342	20231208	133100	47302650	41150	41150	41150	41150	0
343	20231208	133000	47302650	41150	41150	41150	41150	0
344	20231208	132900	47302650	41150	41150	41150	41150	0
345	20231208	132800	47302650	41150	41150	41150	41150	1
346	20231208	132700	47261500	41100	41100	41100	41100	0
347	20231208	132600	47261500	41100	41100	41100	41100	0
348	20231208	132500	47261500	41100	41100	41100	41100	0
349	20231208	132400	47261500	41100	41100	41100	41100	0
350	20231208	132300	47261500	41100	41100	41100	41100	0
351	20231208	132200	47261500	41100	41100	41100	41100	39
352	20231208	132100	45658600	41100	41100	41100	41100	0
353	20231208	132000	45658600	41100	41150	41150	41100	112
354	20231208	131900	41049950	41200	41200	41200	41200	0
355	20231208	131800	41049950	41200	41200	41200	41200	0
356	20231208	131700	41049950	41200	41200	41200	41200	0
357	20231208	131600	41049950	41200	41200	41200	41200	0
358	20231208	131500	41049950	41200	41200	41200	41200	0
359	20231208	131400	41049950	41200	41200	41200	41200	0
360	20231208	131300	41049950	41200	41200	41200	41200	0
361	20231208	131200	41049950	41200	41200	41200	41200	0
362	20231208	131100	41049950	41200	41200	41200	41200	0
363	20231208	131000	41049950	41200	41200	41200	41200	0
364	20231208	130900	41049950	41200	41200	41200	41200	0
365	20231208	130800	41049950	41200	41200	41200	41200	0
366	20231208	130700	41049950	41200	41200	41200	41200	0
367	20231208	130600	41049950	41200	41200	41200	41200	0
368	20231208	130500	41049950	41200	41200	41200	41200	0
369	20231208	130400	41049950	41200	41200	41200	41200	0
370	20231208	130300	41049950	41200	41200	41200	41200	0
371	20231208	130200	41049950	41200	41200	41200	41200	0
372	20231208	130100	41049950	41200	41200	41200	41200	0
373	20231208	130000	41049950	41200	41200	41200	41200	1
374	20231208	125900	41008750	41200	41200	41200	41200	0
375	20231208	125800	41008750	41200	41200	41200	41200	76
376	20231208	125700	37877550	41250	41250	41250	41250	0
377	20231208	125600	37877550	41250	41250	41250	41250	0
378	20231208	125500	37877550	41250	41250	41250	41250	0
379	20231208	125400	37877550	41250	41250	41250	41250	0
380	20231208	125300	37877550	41250	41250	41250	41250	0
381	20231208	125200	37877550	41250	41250	41250	41250	0
382	20231208	125100	37877550	41250	41250	41250	41250	0
383	20231208	125000	37877550	41250	41250	41250	41250	0
384	20231208	124900	37877550	41250	41250	41250	41250	0
385	20231208	124800	37877550	41250	41250	41250	41250	0
386	20231208	124700	37877550	41250	41250	41250	41250	0
387	20231208	124600	37877550	41250	41250	41250	41250	0
388	20231208	124500	37877550	41250	41250	41250	41250	0
389	20231208	124400	37877550	41250	41250	41250	41250	0
390	20231208	124300	37877550	41250	41200	41250	41200	53
391	20231208	124200	35693850	41200	41200	41200	41200	48
392	20231208	124100	33716250	41200	41200	41200	41200	0
393	20231208	124000	33716250	41200	41200	41200	41200	2
394	20231208	123900	33633850	41150	41150	41150	41150	0
395	20231208	123800	33633850	41150	41150	41150	41150	0
396	20231208	123700	33633850	41150	41150	41150	41150	0
397	20231208	123600	33633850	41150	41150	41150	41150	39
398	20231208	123500	32029000	41150	41150	41150	41150	0
399	20231208	123400	32029000	41150	41150	41150	41150	0
400	20231208	123300	32029000	41150	41150	41150	41150	1
401	20231208	123200	31987850	41150	41150	41150	41150	0
402	20231208	123100	31987850	41150	41150	41150	41150	0
403	20231208	123000	31987850	41150	41150	41150	41150	0
404	20231208	122900	31987850	41150	41150	41150	41150	0
405	20231208	122800	31987850	41150	41150	41150	41150	0
406	20231208	122700	31987850	41150	41150	41150	41150	0
407	20231208	122600	31987850	41150	41150	41150	41150	0
408	20231208	122500	31987850	41150	41150	41150	41150	0
409	20231208	122400	31987850	41150	41150	41150	41150	0
410	20231208	122300	31987850	41150	41150	41150	41150	0
411	20231208	122200	31987850	41150	41150	41150	41150	0
412	20231208	122100	31987850	41150	41150	41150	41150	0
413	20231208	122000	31987850	41150	41150	41150	41150	0
414	20231208	121900	31987850	41150	41150	41150	41150	0
415	20231208	121800	31987850	41150	41150	41150	41150	0
416	20231208	121700	31987850	41150	41150	41150	41150	0
417	20231208	121600	31987850	41150	41150	41150	41150	0
418	20231208	121500	31987850	41150	41150	41150	41150	0
419	20231208	121400	31987850	41150	41150	41150	41150	0
420	20231208	121300	31987850	41150	41150	41150	41150	0
421	20231208	121200	31987850	41150	41150	41150	41150	0
422	20231208	121100	31987850	41150	41150	41150	41150	2
423	20231208	121000	31905550	41200	41200	41200	41200	0
424	20231208	120900	31905550	41200	41200	41200	41200	0
425	20231208	120800	31905550	41200	41200	41200	41200	0
426	20231208	120700	31905550	41200	41200	41200	41200	0
427	20231208	120600	31905550	41200	41200	41200	41200	0
428	20231208	120500	31905550	41200	41200	41200	41200	0
429	20231208	120400	31905550	41200	41200	41200	41200	21
430	20231208	120300	31040350	41250	41250	41250	41250	0
431	20231208	120200	31040350	41250	41250	41250	41250	0
432	20231208	120100	31040350	41250	41250	41250	41250	0
433	20231208	120000	31040350	41250	41250	41250	41250	0
434	20231208	115900	31040350	41250	41250	41250	41250	0
435	20231208	115800	31040350	41250	41250	41250	41250	0
436	20231208	115700	31040350	41250	41250	41250	41250	2
437	20231208	115600	30957850	41200	41200	41200	41200	32
438	20231208	115500	29639450	41200	41200	41200	41200	1
439	20231208	115400	29598250	41200	41200	41200	41200	0
440	20231208	115300	29598250	41200	41200	41200	41200	0
441	20231208	115200	29598250	41200	41200	41200	41200	0
442	20231208	115100	29598250	41200	41200	41200	41200	0
443	20231208	115000	29598250	41200	41200	41200	41200	0
444	20231208	114900	29598250	41200	41200	41200	41200	0
445	20231208	114800	29598250	41200	41200	41200	41200	0
446	20231208	114700	29598250	41200	41200	41200	41200	0
447	20231208	114600	29598250	41200	41200	41200	41200	0
448	20231208	114500	29598250	41200	41200	41200	41200	0
449	20231208	114400	29598250	41200	41200	41200	41200	0
450	20231208	114300	29598250	41200	41200	41200	41200	0
451	20231208	114200	29598250	41200	41200	41200	41200	0
452	20231208	114100	29598250	41200	41200	41200	41200	0
453	20231208	114000	29598250	41200	41200	41200	41200	0
454	20231208	113900	29598250	41200	41200	41200	41200	0
455	20231208	113800	29598250	41200	41200	41200	41200	0
456	20231208	113700	29598250	41200	41200	41200	41200	0
457	20231208	113600	29598250	41200	41200	41200	41200	0
458	20231208	113500	29598250	41200	41200	41200	41200	0
459	20231208	113400	29598250	41200	41200	41200	41200	0
460	20231208	113300	29598250	41200	41200	41200	41200	0
461	20231208	113200	29598250	41200	41200	41200	41200	5
462	20231208	113100	29392250	41200	41200	41200	41200	1
463	20231208	113000	29351050	41250	41250	41250	41250	3
464	20231208	112900	29227300	41150	41150	41150	41150	0
465	20231208	112800	29227300	41150	41150	41150	41150	0
466	20231208	112700	29227300	41150	41150	41150	41150	0
467	20231208	112600	29227300	41150	41150	41150	41150	2
468	20231208	112500	29145000	41150	41150	41150	41150	0
469	20231208	112400	29145000	41150	41150	41150	41150	0
470	20231208	112300	29145000	41150	41150	41150	41150	0
471	20231208	112200	29145000	41150	41150	41150	41150	0
472	20231208	112100	29145000	41150	41150	41150	41150	0
473	20231208	112000	29145000	41150	41150	41150	41150	0
474	20231208	111900	29145000	41150	41150	41150	41150	0
475	20231208	111800	29145000	41150	41150	41150	41150	0
476	20231208	111700	29145000	41150	41200	41200	41150	43
477	20231208	111600	27373450	41200	41200	41200	41200	1
478	20231208	111500	27332250	41250	41300	41300	41250	33
479	20231208	111400	25970600	41300	41300	41300	41300	81
480	20231208	111300	22625300	41350	41350	41350	41350	0
481	20231208	111200	22625300	41350	41350	41350	41350	0
482	20231208	111100	22625300	41350	41350	41350	41350	0
483	20231208	111000	22625300	41350	41350	41350	41350	0
484	20231208	110900	22625300	41350	41350	41350	41350	0
485	20231208	110800	22625300	41350	41350	41350	41350	0
486	20231208	110700	22625300	41350	41350	41350	41350	0
487	20231208	110600	22625300	41350	41350	41350	41350	2
488	20231208	110500	22542600	41350	41350	41350	41350	6
489	20231208	110400	22294500	41350	41350	41350	41350	1
490	20231208	110300	22253150	41350	41350	41350	41350	0
491	20231208	110200	22253150	41350	41350	41350	41350	0
492	20231208	110100	22253150	41350	41350	41350	41350	0
493	20231208	110000	22253150	41350	41350	41350	41350	0
494	20231208	105900	22253150	41350	41350	41350	41350	0
495	20231208	105800	22253150	41350	41350	41350	41350	5
496	20231208	105700	22046400	41350	41350	41350	41350	0
497	20231208	105600	22046400	41350	41350	41350	41350	0
498	20231208	105500	22046400	41350	41350	41350	41350	0
499	20231208	105400	22046400	41350	41350	41350	41350	0
500	20231208	105300	22046400	41350	41350	41350	41350	0
501	20231208	105200	22046400	41350	41350	41350	41350	0
502	20231208	105100	22046400	41350	41350	41350	41350	0
503	20231208	105000	22046400	41350	41350	41350	41350	59
504	20231208	104900	19606750	41400	41400	41400	41400	0
505	20231208	104800	19606750	41400	41400	41400	41400	0
506	20231208	104700	19606750	41400	41400	41400	41400	0
507	20231208	104600	19606750	41400	41400	41400	41400	0
508	20231208	104500	19606750	41400	41400	41400	41400	0
509	20231208	104400	19606750	41400	41400	41400	41400	1
510	20231208	104300	19565350	41400	41400	41400	41400	0
511	20231208	104200	19565350	41400	41400	41400	41400	0
512	20231208	104100	19565350	41400	41400	41400	41400	0
513	20231208	104000	19565350	41400	41400	41400	41400	6
514	20231208	103900	19316950	41400	41400	41400	41400	0
515	20231208	103800	19316950	41400	41400	41400	41400	0
516	20231208	103700	19316950	41400	41400	41400	41400	0
517	20231208	103600	19316950	41400	41400	41400	41400	0
518	20231208	103500	19316950	41400	41400	41400	41400	3
519	20231208	103400	19192750	41400	41400	41400	41400	0
520	20231208	103300	19192750	41400	41400	41400	41400	1
521	20231208	103200	19151350	41400	41400	41400	41400	0
522	20231208	103100	19151350	41400	41400	41400	41400	0
523	20231208	103000	19151350	41400	41400	41400	41400	0
524	20231208	102900	19151350	41400	41400	41400	41400	0
525	20231208	102800	19151350	41400	41400	41400	41400	0
526	20231208	102700	19151350	41400	41400	41400	41400	0
527	20231208	102600	19151350	41400	41400	41400	41400	0
528	20231208	102500	19151350	41400	41400	41400	41400	0
529	20231208	102400	19151350	41400	41400	41400	41400	0
530	20231208	102300	19151350	41400	41400	41400	41400	0
531	20231208	102200	19151350	41400	41400	41400	41400	0
532	20231208	102100	19151350	41400	41400	41400	41400	0
533	20231208	102000	19151350	41400	41400	41400	41400	1
534	20231208	101900	19109950	41350	41350	41350	41350	0
535	20231208	101800	19109950	41350	41350	41350	41350	0
536	20231208	101700	19109950	41350	41350	41350	41350	0
537	20231208	101600	19109950	41350	41350	41350	41350	0
538	20231208	101500	19109950	41350	41400	41400	41350	84
539	20231208	101400	15636000	41350	41350	41350	41350	0
540	20231208	101300	15636000	41350	41350	41350	41350	0
541	20231208	101200	15636000	41350	41350	41350	41350	0
542	20231208	101100	15636000	41350	41350	41350	41350	0
543	20231208	101000	15636000	41350	41350	41350	41350	0
544	20231208	100900	15636000	41350	41350	41350	41350	0
545	20231208	100800	15636000	41350	41350	41350	41350	0
546	20231208	100700	15636000	41350	41350	41350	41350	0
547	20231208	100600	15636000	41350	41350	41350	41350	4
548	20231208	100500	15470600	41350	41350	41350	41350	0
549	20231208	100400	15470600	41350	41350	41350	41350	0
550	20231208	100300	15470600	41350	41350	41350	41350	0
551	20231208	100200	15470600	41350	41350	41350	41350	0
552	20231208	100100	15470600	41350	41350	41350	41350	5
553	20231208	100000	15263850	41400	41400	41400	41400	0
554	20231208	095900	15263850	41400	41400	41400	41400	0
555	20231208	095800	15263850	41400	41400	41400	41400	0
556	20231208	095700	15263850	41400	41400	41400	41400	2
557	20231208	095600	15181050	41450	41450	41450	41450	0
558	20231208	095500	15181050	41450	41450	41450	41450	0
559	20231208	095400	15181050	41450	41450	41450	41450	0
560	20231208	095300	15181050	41450	41450	41450	41450	0
561	20231208	095200	15181050	41450	41450	41450	41450	0
562	20231208	095100	15181050	41450	41450	41450	41450	0
563	20231208	095000	15181050	41450	41450	41450	41450	1
564	20231208	094900	15139600	41350	41350	41350	41350	0
565	20231208	094800	15139600	41350	41350	41350	41350	0
566	20231208	094700	15139600	41350	41350	41350	41350	0
567	20231208	094600	15139600	41350	41350	41350	41350	1
568	20231208	094500	15098250	41350	41350	41350	41350	0
569	20231208	094400	15098250	41350	41350	41350	41350	0
570	20231208	094300	15098250	41350	41350	41350	41350	10
571	20231208	094200	14684750	41350	41350	41350	41350	0
572	20231208	094100	14684750	41350	41350	41350	41350	0
573	20231208	094000	14684750	41350	41350	41350	41350	0
574	20231208	093900	14684750	41350	41400	41400	41350	14
575	20231208	093800	14105800	41350	41350	41350	41350	0
576	20231208	093700	14105800	41350	41350	41350	41350	0
577	20231208	093600	14105800	41350	41350	41350	41350	0
578	20231208	093500	14105800	41350	41350	41350	41350	0
579	20231208	093400	14105800	41350	41350	41350	41350	0
580	20231208	093300	14105800	41350	41350	41350	41350	42
581	20231208	093200	12369100	41300	41300	41300	41300	5
582	20231208	093100	12162600	41300	41300	41300	41300	2
583	20231208	093000	12080000	41250	41250	41250	41250	50
584	20231208	092900	10017500	41200	41200	41200	41200	0
585	20231208	092800	10017500	41200	41200	41200	41200	80
586	20231208	092700	6721500	41150	41150	41150	41150	0
587	20231208	092600	6721500	41150	41150	41150	41150	0
588	20231208	092500	6721500	41150	41150	41150	41150	0
589	20231208	092400	6721500	41150	41150	41150	41150	0
590	20231208	092300	6721500	41150	41150	41150	41150	0
591	20231208	092200	6721500	41150	41150	41150	41150	0
592	20231208	092100	6721500	41150	41200	41200	41150	2
593	20231208	092000	6639150	41200	41200	41200	41200	2
594	20231208	091900	6556750	41200	41200	41200	41200	11
595	20231208	091800	6103550	41200	41200	41200	41200	1
596	20231208	091700	6062350	41200	41250	41250	41200	12
597	20231208	091600	5567900	41250	41400	41400	41200	10
598	20231208	091500	5154450	41450	41450	41450	41450	0
599	20231208	091400	5154450	41450	41450	41450	41450	0
600	20231208	091300	5154450	41450	41450	41450	41450	0
601	20231208	091200	5154450	41450	41450	41450	41450	0
602	20231208	091100	5154450	41450	41450	41450	41450	0
603	20231208	091000	5154450	41450	41600	41600	41450	49
604	20231208	090900	3122950	41500	41500	41500	41500	0
605	20231208	090800	3122950	41500	41500	41500	41500	0
606	20231208	090700	3122950	41500	41500	41500	41500	0
607	20231208	090600	3122950	41500	41500	41500	41500	0
608	20231208	090500	3122950	41500	41500	41500	41500	0
609	20231208	090400	3122950	41500	41500	41500	41500	0
610	20231208	090300	3122950	41500	41500	41500	41500	0
611	20231208	090200	3122950	41500	41500	41500	41500	0
612	20231208	090100	3122950	41500	41800	41950	41500	33
613	20231208	090000	1743650	41700	41450	41700	41450	42