KissMeData/064960/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193900	1183153100	42500	42500	42500	42500	1427
3	20231204	193800	1183153100	42500	42500	42500	42500	0
4	20231204	193700	1183153100	42500	42500	42500	42500	0
5	20231204	193600	1183153100	42500	42500	42500	42500	0
6	20231204	193500	1183153100	42500	42500	42500	42500	0
7	20231204	193400	1183153100	42500	42500	42500	42500	0
8	20231204	193300	1183153100	42500	42500	42500	42500	0
9	20231204	193200	1183153100	42500	42500	42500	42500	0
10	20231204	193100	1183153100	42500	42500	42500	42500	0
11	20231204	193000	1183153100	42500	42500	42500	42500	0
12	20231204	192900	1183153100	42500	42500	42500	42500	0
13	20231204	192800	1183153100	42500	42500	42500	42500	0
14	20231204	192700	1183153100	42500	42500	42500	42500	0
15	20231204	192600	1183153100	42500	42500	42500	42500	0
16	20231204	192500	1183153100	42500	42500	42500	42500	0
17	20231204	192400	1183153100	42500	42500	42500	42500	0
18	20231204	192300	1183153100	42500	42500	42500	42500	0
19	20231204	192200	1183153100	42500	42500	42500	42500	0
20	20231204	192100	1183153100	42500	42500	42500	42500	0
21	20231204	192000	1183153100	42500	42500	42500	42500	0
22	20231204	191900	1183153100	42500	42500	42500	42500	0
23	20231204	191800	1183153100	42500	42500	42500	42500	0
24	20231204	191700	1183153100	42500	42500	42500	42500	0
25	20231204	191600	1183153100	42500	42500	42500	42500	0
26	20231204	191500	1183153100	42500	42500	42500	42500	0
27	20231204	191400	1183153100	42500	42500	42500	42500	0
28	20231204	191300	1183153100	42500	42500	42500	42500	0
29	20231204	191200	1183153100	42500	42500	42500	42500	0
30	20231204	191100	1183153100	42500	42500	42500	42500	0
31	20231204	191000	1183153100	42500	42500	42500	42500	0
32	20231204	190900	1183153100	42500	42500	42500	42500	1427
33	20231204	190800	1183153100	42500	42500	42500	42500	0
34	20231204	190700	1183153100	42500	42500	42500	42500	0
35	20231204	190600	1183153100	42500	42500	42500	42500	0
36	20231204	190500	1183153100	42500	42500	42500	42500	0
37	20231204	190400	1183153100	42500	42500	42500	42500	0
38	20231204	190300	1183153100	42500	42500	42500	42500	0
39	20231204	190200	1183153100	42500	42500	42500	42500	0
40	20231204	190100	1183153100	42500	42500	42500	42500	0
41	20231204	190000	1183153100	42500	42500	42500	42500	0
42	20231204	185900	1183153100	42500	42500	42500	42500	0
43	20231204	185800	1183153100	42500	42500	42500	42500	0
44	20231204	185700	1183153100	42500	42500	42500	42500	0
45	20231204	185600	1183153100	42500	42500	42500	42500	0
46	20231204	185500	1183153100	42500	42500	42500	42500	0
47	20231204	185400	1183153100	42500	42500	42500	42500	0
48	20231204	185300	1183153100	42500	42500	42500	42500	0
49	20231204	185200	1183153100	42500	42500	42500	42500	0
50	20231204	185100	1183153100	42500	42500	42500	42500	0
51	20231204	185000	1183153100	42500	42500	42500	42500	0
52	20231204	184900	1183153100	42500	42500	42500	42500	0
53	20231204	184800	1183153100	42500	42500	42500	42500	0
54	20231204	184700	1183153100	42500	42500	42500	42500	0
55	20231204	184600	1183153100	42500	42500	42500	42500	0
56	20231204	184500	1183153100	42500	42500	42500	42500	0
57	20231204	184400	1183153100	42500	42500	42500	42500	0
58	20231204	184300	1183153100	42500	42500	42500	42500	0
59	20231204	184200	1183153100	42500	42500	42500	42500	0
60	20231204	184100	1183153100	42500	42500	42500	42500	0
61	20231204	184000	1183153100	42500	42500	42500	42500	0
62	20231204	183900	1183153100	42500	42500	42500	42500	1427
63	20231204	183800	1183153100	42500	42500	42500	42500	0
64	20231204	183700	1183153100	42500	42500	42500	42500	0
65	20231204	183600	1183153100	42500	42500	42500	42500	0
66	20231204	183500	1183153100	42500	42500	42500	42500	0
67	20231204	183400	1183153100	42500	42500	42500	42500	0
68	20231204	183300	1183153100	42500	42500	42500	42500	0
69	20231204	183200	1183153100	42500	42500	42500	42500	0
70	20231204	183100	1183153100	42500	42500	42500	42500	0
71	20231204	183000	1183153100	42500	42500	42500	42500	0
72	20231204	182900	1183153100	42500	42500	42500	42500	0
73	20231204	182800	1183153100	42500	42500	42500	42500	0
74	20231204	182700	1183153100	42500	42500	42500	42500	0
75	20231204	182600	1183153100	42500	42500	42500	42500	0
76	20231204	182500	1183153100	42500	42500	42500	42500	0
77	20231204	182400	1183153100	42500	42500	42500	42500	0
78	20231204	182300	1183153100	42500	42500	42500	42500	0
79	20231204	182200	1183153100	42500	42500	42500	42500	0
80	20231204	182100	1183153100	42500	42500	42500	42500	0
81	20231204	182000	1183153100	42500	42500	42500	42500	0
82	20231204	181900	1183153100	42500	42500	42500	42500	0
83	20231204	181800	1183153100	42500	42500	42500	42500	0
84	20231204	181700	1183153100	42500	42500	42500	42500	0
85	20231204	181600	1183153100	42500	42500	42500	42500	0
86	20231204	181500	1183153100	42500	42500	42500	42500	0
87	20231204	181400	1183153100	42500	42500	42500	42500	0
88	20231204	181300	1183153100	42500	42500	42500	42500	0
89	20231204	181200	1183153100	42500	42500	42500	42500	0
90	20231204	181100	1183153100	42500	42500	42500	42500	0
91	20231204	181000	1183153100	42500	42500	42500	42500	0
92	20231204	180900	1183153100	42500	42500	42500	42500	1427
93	20231204	180800	1183153100	42500	42500	42500	42500	0
94	20231204	180700	1183153100	42500	42500	42500	42500	0
95	20231204	180600	1183153100	42500	42500	42500	42500	0
96	20231204	180500	1183153100	42500	42500	42500	42500	0
97	20231204	180400	1183153100	42500	42500	42500	42500	0
98	20231204	180300	1183153100	42500	42500	42500	42500	0
99	20231204	180200	1183153100	42500	42500	42500	42500	0
100	20231204	180100	1183153100	42500	42500	42500	42500	0
101	20231204	180000	1183153100	42500	42500	42500	42500	0
102	20231204	175900	1183153100	42500	42500	42500	42500	0
103	20231204	175800	1183153100	42500	42500	42500	42500	0
104	20231204	175700	1183153100	42500	42500	42500	42500	0
105	20231204	175600	1183153100	42500	42500	42500	42500	0
106	20231204	175500	1183153100	42500	42500	42500	42500	0
107	20231204	175400	1183153100	42500	42500	42500	42500	0
108	20231204	175300	1183153100	42500	42500	42500	42500	0
109	20231204	175200	1183153100	42500	42500	42500	42500	0
110	20231204	175100	1183153100	42500	42500	42500	42500	0
111	20231204	175000	1183153100	42500	42500	42500	42500	0
112	20231204	174900	1183153100	42500	42500	42500	42500	0
113	20231204	174800	1183153100	42500	42500	42500	42500	0
114	20231204	174700	1183153100	42500	42500	42500	42500	0
115	20231204	174600	1183153100	42500	42500	42500	42500	0
116	20231204	174500	1183153100	42500	42500	42500	42500	0
117	20231204	174400	1183153100	42500	42500	42500	42500	0
118	20231204	174300	1183153100	42500	42500	42500	42500	0
119	20231204	174200	1183153100	42500	42500	42500	42500	0
120	20231204	174100	1183153100	42500	42500	42500	42500	0
121	20231204	174000	1183153100	42500	42500	42500	42500	0
122	20231204	173900	1183153100	42500	42500	42500	42500	1427
123	20231204	173800	1183153100	42500	42500	42500	42500	0
124	20231204	173700	1183153100	42500	42500	42500	42500	0
125	20231204	173600	1183153100	42500	42500	42500	42500	0
126	20231204	173500	1183153100	42500	42500	42500	42500	0
127	20231204	173400	1183153100	42500	42500	42500	42500	0
128	20231204	173300	1183153100	42500	42500	42500	42500	0
129	20231204	173200	1183153100	42500	42500	42500	42500	0
130	20231204	173100	1183153100	42500	42500	42500	42500	0
131	20231204	173000	1183153100	42500	42500	42500	42500	0
132	20231204	172900	1183153100	42500	42500	42500	42500	0
133	20231204	172800	1183153100	42500	42500	42500	42500	0
134	20231204	172700	1183153100	42500	42500	42500	42500	0
135	20231204	172600	1183153100	42500	42500	42500	42500	0
136	20231204	172500	1183153100	42500	42500	42500	42500	0
137	20231204	172400	1183153100	42500	42500	42500	42500	0
138	20231204	172300	1183153100	42500	42500	42500	42500	0
139	20231204	172200	1183153100	42500	42500	42500	42500	0
140	20231204	172100	1183153100	42500	42500	42500	42500	0
141	20231204	172000	1183153100	42500	42500	42500	42500	0
142	20231204	171900	1183153100	42500	42500	42500	42500	0
143	20231204	171800	1183153100	42500	42500	42500	42500	0
144	20231204	171700	1183153100	42500	42500	42500	42500	0
145	20231204	171600	1183153100	42500	42500	42500	42500	0
146	20231204	171500	1183153100	42500	42500	42500	42500	0
147	20231204	171400	1183153100	42500	42500	42500	42500	0
148	20231204	171300	1183153100	42500	42500	42500	42500	0
149	20231204	171200	1183153100	42500	42500	42500	42500	0
150	20231204	171100	1183153100	42500	42500	42500	42500	0
151	20231204	171000	1183153100	42500	42500	42500	42500	0
152	20231204	170900	1183153100	42500	42500	42500	42500	1427
153	20231204	170800	1183153100	42500	42500	42500	42500	0
154	20231204	170700	1183153100	42500	42500	42500	42500	0
155	20231204	170600	1183153100	42500	42500	42500	42500	0
156	20231204	170500	1183153100	42500	42500	42500	42500	0
157	20231204	170400	1183153100	42500	42500	42500	42500	0
158	20231204	170300	1183153100	42500	42500	42500	42500	0
159	20231204	170200	1183153100	42500	42500	42500	42500	0
160	20231204	170100	1183153100	42500	42500	42500	42500	0
161	20231204	170000	1183153100	42500	42500	42500	42500	0
162	20231204	165900	1183153100	42500	42500	42500	42500	0
163	20231204	165800	1183153100	42500	42500	42500	42500	0
164	20231204	165700	1183153100	42500	42500	42500	42500	0
165	20231204	165600	1183153100	42500	42500	42500	42500	0
166	20231204	165500	1183153100	42500	42500	42500	42500	0
167	20231204	165400	1183153100	42500	42500	42500	42500	0
168	20231204	165300	1183153100	42500	42500	42500	42500	0
169	20231204	165200	1183153100	42500	42500	42500	42500	0
170	20231204	165100	1183153100	42500	42500	42500	42500	0
171	20231204	165000	1183153100	42500	42500	42500	42500	0
172	20231204	164900	1183153100	42500	42500	42500	42500	0
173	20231204	164800	1183153100	42500	42500	42500	42500	0
174	20231204	164700	1183153100	42500	42500	42500	42500	0
175	20231204	164600	1183153100	42500	42500	42500	42500	0
176	20231204	164500	1183153100	42500	42500	42500	42500	0
177	20231204	164400	1183153100	42500	42500	42500	42500	0
178	20231204	164300	1183153100	42500	42500	42500	42500	0
179	20231204	164200	1183153100	42500	42500	42500	42500	0
180	20231204	164100	1183153100	42500	42500	42500	42500	0
181	20231204	164000	1183153100	42500	42500	42500	42500	0
182	20231204	163900	1183153100	42500	42500	42500	42500	1427
183	20231204	163800	1183153100	42500	42500	42500	42500	0
184	20231204	163700	1183153100	42500	42500	42500	42500	0
185	20231204	163600	1183153100	42500	42500	42500	42500	0
186	20231204	163500	1183153100	42500	42500	42500	42500	0
187	20231204	163400	1183153100	42500	42500	42500	42500	0
188	20231204	163300	1183153100	42500	42500	42500	42500	0
189	20231204	163200	1183153100	42500	42500	42500	42500	0
190	20231204	163100	1183153100	42500	42500	42500	42500	0
191	20231204	163000	1183153100	42500	42500	42500	42500	0
192	20231204	162900	1183153100	42500	42500	42500	42500	0
193	20231204	162800	1183153100	42500	42500	42500	42500	0
194	20231204	162700	1183153100	42500	42500	42500	42500	0
195	20231204	162600	1183153100	42500	42500	42500	42500	0
196	20231204	162500	1183153100	42500	42500	42500	42500	0
197	20231204	162400	1183153100	42500	42500	42500	42500	0
198	20231204	162300	1183153100	42500	42500	42500	42500	0
199	20231204	162200	1183153100	42500	42500	42500	42500	0
200	20231204	162100	1183153100	42500	42500	42500	42500	0
201	20231204	162000	1183153100	42500	42500	42500	42500	0
202	20231204	161900	1183153100	42500	42500	42500	42500	0
203	20231204	161800	1183153100	42500	42500	42500	42500	0
204	20231204	161700	1183153100	42500	42500	42500	42500	0
205	20231204	161600	1183153100	42500	42500	42500	42500	0
206	20231204	161500	1183153100	42500	42500	42500	42500	0
207	20231204	161400	1183153100	42500	42500	42500	42500	0
208	20231204	161300	1183153100	42500	42500	42500	42500	0
209	20231204	161200	1183153100	42500	42500	42500	42500	0
210	20231204	161100	1183153100	42500	42500	42500	42500	0
211	20231204	161000	1183153100	42500	42500	42500	42500	0
212	20231204	160900	1183153100	42500	42500	42500	42500	1427
213	20231204	160800	1183153100	42500	42500	42500	42500	0
214	20231204	160700	1183153100	42500	42500	42500	42500	0
215	20231204	160600	1183153100	42500	42500	42500	42500	0
216	20231204	160500	1183153100	42500	42500	42500	42500	0
217	20231204	160400	1183153100	42500	42500	42500	42500	0
218	20231204	160300	1183153100	42500	42500	42500	42500	0
219	20231204	160200	1183153100	42500	42500	42500	42500	0
220	20231204	160100	1183153100	42500	42500	42500	42500	0
221	20231204	160000	1183153100	42500	42500	42500	42500	0
222	20231204	155900	1183153100	42500	42500	42500	42500	0
223	20231204	155800	1183153100	42500	42500	42500	42500	0
224	20231204	155700	1183153100	42500	42500	42500	42500	0
225	20231204	155600	1183153100	42500	42500	42500	42500	0
226	20231204	155500	1183153100	42500	42500	42500	42500	0
227	20231204	155400	1183153100	42500	42500	42500	42500	0
228	20231204	155300	1183153100	42500	42500	42500	42500	0
229	20231204	155200	1183153100	42500	42500	42500	42500	0
230	20231204	155100	1183153100	42500	42500	42500	42500	0
231	20231204	155000	1183153100	42500	42500	42500	42500	0
232	20231204	154900	1183153100	42500	42500	42500	42500	0
233	20231204	154800	1183153100	42500	42500	42500	42500	0
234	20231204	154700	1183153100	42500	42500	42500	42500	0
235	20231204	154600	1183153100	42500	42500	42500	42500	0
236	20231204	154500	1183153100	42500	42500	42500	42500	0
237	20231204	154400	1183153100	42500	42500	42500	42500	0
238	20231204	154300	1183153100	42500	42500	42500	42500	0
239	20231204	154200	1183153100	42500	42500	42500	42500	0
240	20231204	154100	1183153100	42500	42500	42500	42500	0
241	20231204	154000	1183153100	42500	42500	42500	42500	0
242	20231204	153900	1183153100	42500	42500	42500	42500	1427
243	20231204	153800	1183153100	42500	42500	42500	42500	0
244	20231204	153700	1183153100	42500	42500	42500	42500	0
245	20231204	153600	1183153100	42500	42500	42500	42500	0
246	20231204	153500	1183153100	42500	42500	42500	42500	0
247	20231204	153400	1183153100	42500	42500	42500	42500	0
248	20231204	153300	1183153100	42500	42500	42500	42500	0
249	20231204	153200	1183153100	42500	42500	42500	42500	0
250	20231204	153100	1183153100	42500	42500	42500	42500	0
251	20231204	153000	1183153100	42500	42500	42500	42500	1427
252	20231204	152900	1122505600	42700	42700	42700	42700	0
253	20231204	152800	1122505600	42700	42700	42700	42700	0
254	20231204	152700	1122505600	42700	42700	42700	42700	0
255	20231204	152600	1122505600	42700	42700	42700	42700	0
256	20231204	152500	1122505600	42700	42700	42700	42700	0
257	20231204	152400	1122505600	42700	42700	42700	42700	0
258	20231204	152300	1122505600	42700	42700	42700	42700	0
259	20231204	152200	1122505600	42700	42700	42700	42700	0
260	20231204	152100	1122505600	42700	42700	42700	42700	0
261	20231204	152000	1122505600	42700	42700	42700	42700	0
262	20231204	151900	1122505600	42700	42700	42700	42550	16
263	20231204	151800	1121823150	42700	42550	42850	42550	1718
264	20231204	151700	1048427950	42700	42700	42700	42550	155
265	20231204	151600	1041830250	42550	42550	42550	42550	29
266	20231204	151500	1040596300	42550	42550	42600	42550	1479
267	20231204	151400	977664800	42550	42600	42600	42550	3
268	20231204	151300	977537050	42600	42550	42600	42550	5525
269	20231204	151200	742448250	42650	42650	42650	42650	29
270	20231204	151100	741211400	42650	42600	42700	42550	50
271	20231204	151000	739080300	42600	42600	42600	42600	5
272	20231204	150900	738867300	42600	42600	42600	42600	9
273	20231204	150800	738483900	42650	42600	42650	42600	143
274	20231204	150700	732392050	42650	42600	42650	42550	130
275	20231204	150600	726848800	42600	42550	42650	42550	41
276	20231204	150500	725100550	42550	42550	42600	42550	29
277	20231204	150400	723865550	42550	42500	42600	42500	35
278	20231204	150300	722374750	42500	42500	42500	42500	3
279	20231204	150200	722247250	42550	42550	42550	42550	5
280	20231204	150100	722034500	42600	42500	42600	42500	11
281	20231204	150000	721566100	42500	42650	42650	42500	13
282	20231204	145900	721012100	42550	42550	42550	42550	3
283	20231204	145800	720884450	42550	42500	42600	42500	217
284	20231204	145700	711644150	42500	42500	42500	42500	23
285	20231204	145600	710666650	42500	42500	42550	42500	42
286	20231204	145500	708881200	42600	42500	42600	42500	26
287	20231204	145400	707775350	42500	42500	42500	42500	30
288	20231204	145300	706500350	42500	42500	42550	42500	30
289	20231204	145200	705224850	42500	42500	42500	42500	21
290	20231204	145100	704332350	42500	42500	42500	42500	33
291	20231204	145000	702929850	42500	42500	42600	42500	64
292	20231204	144900	700207250	42500	42500	42500	42500	27
293	20231204	144800	699059750	42500	42550	42550	42500	40
294	20231204	144700	697359600	42600	42500	42600	42500	12
295	20231204	144600	696849000	42550	42500	42550	42500	45
296	20231204	144500	694935550	42500	42550	42600	42500	44
297	20231204	144400	693063400	42550	42600	42600	42500	29
298	20231204	144300	691829850	42500	42550	42550	42500	22
299	20231204	144200	690894800	42550	42550	42550	42550	1
300	20231204	144100	690852250	42550	42550	42550	42550	28
301	20231204	144000	689660850	42600	42500	42600	42500	31
302	20231204	143900	688342350	42600	42500	42600	42500	242
303	20231204	143800	678051800	42500	42500	42500	42500	136
304	20231204	143700	672271800	42600	42550	42600	42550	15
305	20231204	143600	671633100	42550	42550	42550	42550	1
306	20231204	143500	671590550	42550	42650	42650	42550	2371
307	20231204	143400	570572000	42700	42700	42700	42700	19
308	20231204	143300	569760700	42650	42650	42650	42650	17
309	20231204	143200	569035650	42650	42650	42650	42650	1
310	20231204	143100	568993000	42650	42700	42700	42650	51
311	20231204	143000	566817350	42650	42650	42700	42650	44
312	20231204	142900	564939550	42650	42650	42700	42650	28
313	20231204	142800	563744900	42650	42650	42700	42650	30
314	20231204	142700	562464900	42650	42650	42650	42650	20
315	20231204	142600	561611900	42650	42650	42650	42650	21
316	20231204	142500	560716250	42650	42750	42750	42650	32
317	20231204	142400	559350350	42650	42700	42700	42650	230
318	20231204	142300	549531800	42750	42700	42750	42700	17
319	20231204	142200	548805450	42700	42650	42700	42650	82
320	20231204	142100	545304300	42700	42650	42700	42650	133
321	20231204	142000	539631400	42650	42650	42650	42650	2
322	20231204	141900	539546100	42650	42650	42650	42650	4
323	20231204	141800	539375500	42700	42650	42700	42650	56
324	20231204	141700	536985600	42650	42650	42650	42650	2
325	20231204	141600	536900300	42700	42700	42700	42700	25
326	20231204	141500	535832800	42700	42700	42750	42700	26
327	20231204	141400	534722100	42700	42700	42700	42700	6
328	20231204	141300	534465900	42700	42750	42750	42700	21
329	20231204	141200	533568750	42700	42700	42750	42700	98
330	20231204	141100	529383650	42700	42700	42700	42700	73
331	20231204	141000	526266550	42700	42700	42700	42700	13
332	20231204	140900	525711450	42750	42700	42750	42700	14
333	20231204	140800	525113150	42700	42700	42700	42650	131
334	20231204	140700	519519750	42650	42650	42650	42650	365
335	20231204	140600	503952500	42600	42600	42600	42600	10
336	20231204	140500	503526500	42600	42600	42650	42600	21
337	20231204	140400	502631400	42600	42600	42600	42600	42
338	20231204	140300	500842200	42600	42600	42600	42600	2
339	20231204	140200	500757000	42600	42600	42650	42600	70
340	20231204	140100	497774050	42600	42600	42600	42600	2
341	20231204	140000	497688850	42600	42600	42600	42600	0
342	20231204	135900	497688850	42600	42650	42650	42600	34
343	20231204	135800	496239900	42600	42600	42600	42600	2
344	20231204	135700	496154700	42650	42600	42650	42600	17
345	20231204	135600	495430050	42600	42650	42650	42600	34
346	20231204	135500	493981200	42600	42600	42600	42600	6
347	20231204	135400	493725600	42600	42600	42600	42600	0
348	20231204	135300	493725600	42600	42650	42650	42600	19
349	20231204	135200	492915700	42650	42600	42650	42600	60
350	20231204	135100	490359200	42600	42600	42600	42600	114
351	20231204	135000	485502800	42650	42650	42650	42650	10
352	20231204	134900	485076300	42550	42550	42550	42550	6
353	20231204	134800	484821000	42550	42600	42600	42550	135
354	20231204	134700	479070200	42600	42600	42600	42600	10
355	20231204	134600	478644200	42600	42600	42600	42600	20
356	20231204	134500	477792200	42600	42600	42600	42600	0
357	20231204	134400	477792200	42600	42600	42600	42600	0
358	20231204	134300	477792200	42600	42650	42650	42600	404
359	20231204	134200	460579750	42650	42650	42650	42650	16
360	20231204	134100	459897350	42650	42700	42700	42650	31
361	20231204	134000	458574750	42700	42700	42700	42700	10
362	20231204	133900	458147750	42600	42600	42600	42600	0
363	20231204	133800	458147750	42600	42600	42600	42600	0
364	20231204	133700	458147750	42600	42650	42650	42600	26
365	20231204	133600	457039250	42650	42650	42650	42650	9
366	20231204	133500	456655400	42600	42600	42600	42600	10
367	20231204	133400	456229400	42650	42650	42650	42650	10
368	20231204	133300	455802900	42650	42650	42650	42650	0
369	20231204	133200	455802900	42650	42650	42650	42650	0
370	20231204	133100	455802900	42650	42650	42650	42650	1
371	20231204	133000	455760250	42650	42650	42650	42550	37
372	20231204	132900	454183000	42550	42550	42550	42550	47
373	20231204	132800	452183150	42650	42650	42650	42650	0
374	20231204	132700	452183150	42650	42650	42650	42650	9
375	20231204	132600	451799300	42600	42600	42600	42600	0
376	20231204	132500	451799300	42600	42600	42600	42600	9
377	20231204	132400	451415900	42600	42600	42600	42600	10
378	20231204	132300	450989900	42600	42600	42600	42600	35
379	20231204	132200	449498900	42600	42500	42600	42500	17
380	20231204	132100	448775200	42600	42600	42600	42600	10
381	20231204	132000	448349200	42600	42600	42600	42600	10
382	20231204	131900	447923200	42600	42600	42600	42600	0
383	20231204	131800	447923200	42600	42600	42600	42600	12
384	20231204	131700	447412000	42500	42500	42500	42500	1
385	20231204	131600	447369500	42500	42600	42600	42500	2
386	20231204	131500	447284400	42550	42600	42600	42500	201
387	20231204	131400	438726750	42600	42600	42600	42600	0
388	20231204	131300	438726750	42600	42600	42600	42600	0
389	20231204	131200	438726750	42600	42600	42600	42600	0
390	20231204	131100	438726750	42600	42600	42600	42600	10
391	20231204	131000	438300750	42500	42500	42500	42500	0
392	20231204	130900	438300750	42500	42600	42600	42500	32
393	20231204	130800	436939850	42600	42600	42600	42500	255
394	20231204	130700	426080800	42600	42600	42600	42600	1
395	20231204	130600	426038200	42650	42650	42650	42650	0
396	20231204	130500	426038200	42650	42650	42650	42650	10
397	20231204	130400	425611700	42650	42650	42650	42650	9
398	20231204	130300	425227850	42550	42600	42600	42550	51
399	20231204	130200	423055300	42600	42600	42600	42600	9
400	20231204	130100	422671900	42550	42550	42550	42550	6
401	20231204	130000	422416600	42600	42600	42600	42600	0
402	20231204	125900	422416600	42600	42550	42600	42550	32
403	20231204	125800	421054000	42550	42550	42550	42550	2
404	20231204	125700	420968900	42550	42600	42600	42550	4
405	20231204	125600	420798550	42600	42600	42600	42600	10
406	20231204	125500	420372550	42550	42550	42550	42550	0
407	20231204	125400	420372550	42550	42550	42550	42550	6
408	20231204	125300	420117250	42600	42600	42600	42600	9
409	20231204	125200	419733850	42600	42600	42600	42600	10
410	20231204	125100	419307850	42550	42550	42550	42550	1
411	20231204	125000	419265300	42550	42550	42550	42550	1
412	20231204	124900	419222750	42550	42600	42600	42550	10
413	20231204	124800	418796800	42550	42600	42600	42550	34
414	20231204	124700	417349600	42550	42550	42550	42550	6
415	20231204	124600	417094300	42550	42550	42600	42550	43
416	20231204	124500	415264150	42550	42550	42550	42550	1
417	20231204	124400	415221600	42550	42550	42550	42550	0
418	20231204	124300	415221600	42550	42600	42600	42550	36
419	20231204	124200	413688850	42550	42600	42600	42550	2
420	20231204	124100	413603700	42600	42600	42600	42550	22
421	20231204	124000	412667150	42550	42600	42600	42550	16
422	20231204	123900	411985850	42500	42500	42500	42500	1
423	20231204	123800	411943350	42500	42500	42500	42500	1
424	20231204	123700	411900850	42600	42600	42600	42600	11
425	20231204	123600	411432250	42600	42500	42600	42500	71
426	20231204	123500	408410750	42500	42500	42500	42500	62
427	20231204	123400	405775750	42500	42550	42550	42500	7
428	20231204	123300	405477950	42600	42600	42600	42600	9
429	20231204	123200	405094550	42600	42500	42600	42500	12
430	20231204	123100	404583650	42500	42550	42550	42500	14
431	20231204	123000	403988000	42650	42550	42650	42550	18
432	20231204	122900	403221100	42550	42550	42550	42550	14
433	20231204	122800	402625400	42550	42550	42550	42550	1
434	20231204	122700	402582850	42650	42550	42650	42550	27
435	20231204	122600	401432000	42550	42550	42550	42550	0
436	20231204	122500	401432000	42550	42550	42550	42550	1
437	20231204	122400	401389450	42650	42550	42650	42550	11
438	20231204	122300	400920400	42600	42600	42600	42600	86
439	20231204	122200	397256800	42500	42600	42600	42500	10
440	20231204	122100	396830900	42600	42600	42600	42600	9
441	20231204	122000	396447500	42450	42500	42550	42450	191
442	20231204	121900	388331150	42500	42500	42500	42500	0
443	20231204	121800	388331150	42500	42550	42550	42500	435
444	20231204	121700	369831700	42650	42650	42650	42650	10
445	20231204	121600	369405200	42650	42650	42650	42650	9
446	20231204	121500	369021350	42650	42650	42650	42650	1
447	20231204	121400	368978700	42650	42550	42650	42550	27
448	20231204	121300	367828850	42600	42600	42600	42600	52
449	20231204	121200	365613650	42600	42600	42600	42600	1
450	20231204	121100	365571050	42600	42700	42700	42600	33
451	20231204	121000	364163350	42600	42600	42600	42600	0
452	20231204	120900	364163350	42600	42600	42600	42600	0
453	20231204	120800	364163350	42600	42600	42700	42600	26
454	20231204	120700	363054850	42700	42700	42700	42700	5
455	20231204	120600	362841350	42750	42750	42750	42750	9
456	20231204	120500	362456600	42750	42600	42750	42600	22
457	20231204	120400	361517900	42650	42650	42650	42650	239
458	20231204	120300	351324550	42650	42650	42650	42650	0
459	20231204	120200	351324550	42650	42650	42650	42650	15
460	20231204	120100	350684800	42650	42750	42750	42650	22
461	20231204	120000	349745500	42750	42650	42750	42650	14
462	20231204	115900	349147500	42750	42750	42750	42750	1
463	20231204	115800	349104750	42700	42750	42750	42700	21
464	20231204	115700	348207550	42700	42750	42750	42700	24
465	20231204	115600	347182250	42800	42800	42800	42800	0
466	20231204	115500	347182250	42800	42700	42800	42700	21
467	20231204	115400	346283550	42800	42800	42800	42800	1
468	20231204	115300	346240750	42700	42700	42700	42700	6
469	20231204	115200	345984550	42800	42800	42800	42800	9
470	20231204	115100	345599350	42800	42800	42800	42800	0
471	20231204	115000	345599350	42800	42800	42800	42800	9
472	20231204	114900	345214150	42800	42800	42800	42800	10
473	20231204	114800	344786150	42650	42700	42800	42650	105
474	20231204	114700	340299950	42700	42700	42700	42700	0
475	20231204	114600	340299950	42700	42650	42700	42650	15
476	20231204	114500	339659700	42650	42650	42650	42650	34
477	20231204	114400	338209600	42650	42650	42650	42650	9
478	20231204	114300	337825750	42650	42650	42650	42650	0
479	20231204	114200	337825750	42650	42600	42650	42600	34
480	20231204	114100	336376850	42600	42600	42600	42600	1
481	20231204	114000	336334250	42650	42650	42650	42650	0
482	20231204	113900	336334250	42650	42650	42650	42600	23
483	20231204	113800	335353550	42650	42650	42650	42650	0
484	20231204	113700	335353550	42650	42650	42650	42650	0
485	20231204	113600	335353550	42650	42650	42650	42650	10
486	20231204	113500	334927050	42600	42600	42600	42600	0
487	20231204	113400	334927050	42600	42650	42650	42600	24
488	20231204	113300	333904200	42650	42650	42650	42650	13
489	20231204	113200	333349750	42600	42600	42600	42600	5
490	20231204	113100	333136750	42600	42600	42600	42600	42
491	20231204	113000	331347550	42600	42600	42600	42600	10
492	20231204	112900	330921550	42600	42600	42600	42600	9
493	20231204	112800	330538150	42600	42600	42600	42600	0
494	20231204	112700	330538150	42600	42600	42600	42600	1
495	20231204	112600	330495550	42600	42550	42600	42550	38
496	20231204	112500	328878200	42550	42600	42600	42550	76
497	20231204	112400	325641900	42600	42600	42600	42600	1
498	20231204	112300	325599300	42600	42650	42650	42600	29
499	20231204	112200	324362900	42600	42600	42600	42600	46
500	20231204	112100	322403300	42650	42650	42650	42650	0
501	20231204	112000	322403300	42650	42650	42650	42650	11
502	20231204	111900	321934150	42600	42600	42600	42600	63
503	20231204	111800	319250350	42550	42600	42600	42550	21
504	20231204	111700	318356350	42600	42600	42600	42600	10
505	20231204	111600	317930350	42600	42600	42600	42600	1
506	20231204	111500	317887750	42550	42550	42550	42550	22
507	20231204	111400	316951650	42550	42550	42550	42550	9
508	20231204	111300	316568700	42500	42550	42550	42500	28
509	20231204	111200	315378250	42550	42550	42550	42550	3
510	20231204	111100	315250600	42500	42500	42500	42500	49
511	20231204	111000	313168100	42450	42450	42450	42450	0
512	20231204	110900	313168100	42450	42450	42450	42450	32
513	20231204	110800	311809700	42500	42500	42500	42500	0
514	20231204	110700	311809700	42500	42450	42500	42450	51
515	20231204	110600	309643800	42450	42450	42450	42450	0
516	20231204	110500	309643800	42450	42450	42450	42450	23
517	20231204	110400	308667450	42500	42450	42500	42450	87
518	20231204	110300	304971600	42450	42450	42450	42450	66
519	20231204	110200	302169900	42550	42500	42550	42450	29
520	20231204	110100	300937350	42550	42550	42550	42550	65
521	20231204	110000	298171600	42550	42550	42550	42550	0
522	20231204	105900	298171600	42550	42550	42550	42550	20
523	20231204	105800	297320600	42600	42550	42600	42550	14
524	20231204	105700	296724450	42550	42600	42600	42550	24
525	20231204	105600	295702800	42550	42550	42550	42550	0
526	20231204	105500	295702800	42550	42600	42600	42550	35
527	20231204	105400	294212950	42600	42600	42600	42600	5
528	20231204	105300	293999950	42650	42650	42650	42650	0
529	20231204	105200	293999950	42650	42650	42650	42650	12
530	20231204	105100	293488150	42700	42750	42800	42600	318
531	20231204	105000	279903950	42750	42550	42800	42550	688
532	20231204	104900	250520400	42600	42600	42600	42600	0
533	20231204	104800	250520400	42600	42600	42600	42550	103
534	20231204	104700	246137100	42650	42600	42650	42600	3
535	20231204	104600	246009200	42650	42600	42650	42600	11
536	20231204	104500	245540100	42600	42550	42600	42550	115
537	20231204	104400	240646300	42500	42500	42500	42500	33
538	20231204	104300	239243800	42500	42500	42500	42500	0
539	20231204	104200	239243800	42500	42500	42500	42500	62
540	20231204	104100	236608800	42450	42400	42450	42400	109
541	20231204	104000	231982000	42450	42450	42450	42450	0
542	20231204	103900	231982000	42450	42350	42450	42350	28
543	20231204	103800	230795200	42400	42400	42400	42400	0
544	20231204	103700	230795200	42400	42350	42400	42350	53
545	20231204	103600	228548950	42350	42450	42450	42350	82
546	20231204	103500	225075250	42450	42350	42450	42350	22
547	20231204	103400	224142650	42400	42400	42400	42400	0
548	20231204	103300	224142650	42400	42350	42400	42350	92
549	20231204	103200	220243400	42450	42450	42450	42350	216
550	20231204	103100	211085100	42450	42450	42450	42450	27
551	20231204	103000	209938950	42450	42450	42500	42450	36
552	20231204	102900	208410300	42500	42500	42500	42500	10
553	20231204	102800	207985300	42450	42450	42450	42450	18
554	20231204	102700	207221200	42450	42450	42450	42450	76
555	20231204	102600	203995000	42450	42400	42450	42400	35
556	20231204	102500	202510400	42400	42450	42450	42400	38
557	20231204	102400	200898750	42400	42400	42400	42400	5
558	20231204	102300	200686750	42400	42450	42450	42350	33
559	20231204	102200	199287450	42400	42450	42450	42400	2
560	20231204	102100	199202600	42350	42350	42350	42350	0
561	20231204	102000	199202600	42350	42500	42500	42350	30
562	20231204	101900	197928800	42400	42400	42400	42400	0
563	20231204	101800	197928800	42400	42400	42400	42400	0
564	20231204	101700	197928800	42400	42500	42500	42400	23
565	20231204	101600	196952550	42400	42400	42450	42400	282
566	20231204	101500	184995550	42350	42350	42350	42350	16
567	20231204	101400	184317950	42400	42350	42400	42350	76
568	20231204	101300	181098850	42350	42350	42400	42350	26
569	20231204	101200	179997250	42350	42350	42350	42350	51
570	20231204	101100	177837400	42350	42350	42350	42350	6
571	20231204	101000	177583300	42350	42400	42400	42350	23
572	20231204	100900	176608750	42400	42400	42400	42400	9
573	20231204	100800	176227150	42400	42400	42400	42400	1
574	20231204	100700	176184750	42350	42350	42400	42350	133
575	20231204	100600	170551700	42350	42350	42350	42350	0
576	20231204	100500	170551700	42350	42350	42350	42350	0
577	20231204	100400	170551700	42350	42350	42400	42350	42
578	20231204	100300	168772100	42350	42350	42350	42350	10
579	20231204	100200	168348600	42400	42350	42400	42350	67
580	20231204	100100	165509650	42350	42400	42400	42300	52
581	20231204	100000	163307350	42400	42400	42400	42400	1
582	20231204	095900	163264950	42350	42350	42350	42350	76
583	20231204	095800	160046350	42400	42350	42400	42350	140
584	20231204	095700	154111500	42400	42350	42400	42350	12
585	20231204	095600	153602800	42350	42350	42350	42350	25
586	20231204	095500	152544050	42350	42350	42350	42350	20
587	20231204	095400	151697050	42450	42350	42450	42350	39
588	20231204	095300	150044400	42350	42450	42450	42350	33
589	20231204	095200	148645850	42350	42350	42350	42350	19
590	20231204	095100	147841200	42400	42350	42400	42350	46
591	20231204	095000	145892350	42350	42500	42500	42350	58
592	20231204	094900	143433600	42550	42550	42550	42550	0
593	20231204	094800	143433600	42550	42550	42550	42550	39
594	20231204	094700	141774150	42550	42550	42550	42550	0
595	20231204	094600	141774150	42550	42550	42550	42550	0
596	20231204	094500	141774150	42550	42500	42550	42500	76
597	20231204	094400	138543550	42350	42450	42450	42350	73
598	20231204	094300	135447000	42350	42400	42400	42350	319
599	20231204	094200	121922150	42400	42600	42600	42400	391
600	20231204	094100	105315100	42600	42600	42600	42600	119
601	20231204	094000	100245700	42600	42600	42650	42600	43
602	20231204	093900	98413850	42600	42650	42650	42600	73
603	20231204	093800	95303950	42650	42650	42650	42650	1
604	20231204	093700	95261300	42600	42650	42650	42600	17
605	20231204	093600	94536650	42600	42550	42600	42550	317
606	20231204	093500	81037700	42600	42600	42600	42600	0
607	20231204	093400	81037700	42600	42600	42600	42600	1
608	20231204	093300	80995100	42550	42550	42550	42550	75
609	20231204	093200	77803850	42450	42600	42600	42450	18
610	20231204	093100	77038400	42600	42650	42650	42450	89
611	20231204	093000	73247800	42650	42500	42650	42450	699
612	20231204	092900	43482400	42450	42450	42450	42450	6
613	20231204	092800	43227700	42450	42450	42450	42450	14
614	20231204	092700	42633400	42500	42500	42500	42500	9
615	20231204	092600	42250900	42450	42500	42500	42450	18
616	20231204	092500	41486700	42450	42450	42450	42450	25
617	20231204	092400	40425450	42400	42400	42400	42400	38
618	20231204	092300	38814250	42400	42450	42450	42400	47
619	20231204	092200	36820150	42450	42500	42550	42450	14
620	20231204	092100	36225400	42550	42500	42550	42500	13
621	20231204	092000	35672450	42500	42500	42500	42500	10
622	20231204	091900	35247450	42500	42450	42500	42450	45
623	20231204	091800	33335600	42450	42450	42450	42450	0
624	20231204	091700	33335600	42450	42450	42450	42450	0
625	20231204	091600	33335600	42450	42450	42450	42450	78
626	20231204	091500	30024500	42400	42400	42400	42400	26
627	20231204	091400	28922100	42400	42400	42400	42400	15
628	20231204	091300	28286100	42500	42500	42500	42500	1
629	20231204	091200	28243600	42500	42500	42500	42500	24
630	20231204	091100	27223600	42500	42400	42500	42400	58
631	20231204	091000	24763300	42350	42400	42400	42350	19
632	20231204	090900	23958100	42400	42400	42400	42400	1
633	20231204	090800	23915700	42400	42400	42400	42400	74
634	20231204	090700	20778100	42400	42400	42400	42350	149
635	20231204	090600	14462250	42500	42450	42500	42450	27
636	20231204	090500	13315750	42450	42400	42450	42400	4
637	20231204	090400	13146100	42400	42400	42400	42400	10
638	20231204	090300	12722100	42500	42400	42500	42400	60
639	20231204	090200	10176750	42400	42500	42500	42400	21
640	20231204	090100	9285650	42600	42400	42650	42350	45
641	20231204	090000	7371500	42450	42750	42750	42450	173