KissMeData/108670/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	200800	903929050	44750	44750	44750	44750	491
3	20231201	200700	903929050	44750	44750	44750	44750	0
4	20231201	200600	903929050	44750	44750	44750	44750	0
5	20231201	200500	903929050	44750	44750	44750	44750	0
6	20231201	200400	903929050	44750	44750	44750	44750	0
7	20231201	200300	903929050	44750	44750	44750	44750	0
8	20231201	200200	903929050	44750	44750	44750	44750	0
9	20231201	200100	903929050	44750	44750	44750	44750	0
10	20231201	200000	903929050	44750	44750	44750	44750	0
11	20231201	195900	903929050	44750	44750	44750	44750	0
12	20231201	195800	903929050	44750	44750	44750	44750	0
13	20231201	195700	903929050	44750	44750	44750	44750	0
14	20231201	195600	903929050	44750	44750	44750	44750	0
15	20231201	195500	903929050	44750	44750	44750	44750	0
16	20231201	195400	903929050	44750	44750	44750	44750	0
17	20231201	195300	903929050	44750	44750	44750	44750	0
18	20231201	195200	903929050	44750	44750	44750	44750	0
19	20231201	195100	903929050	44750	44750	44750	44750	0
20	20231201	195000	903929050	44750	44750	44750	44750	0
21	20231201	194900	903929050	44750	44750	44750	44750	0
22	20231201	194800	903929050	44750	44750	44750	44750	0
23	20231201	194700	903929050	44750	44750	44750	44750	0
24	20231201	194600	903929050	44750	44750	44750	44750	0
25	20231201	194500	903929050	44750	44750	44750	44750	0
26	20231201	194400	903929050	44750	44750	44750	44750	0
27	20231201	194300	903929050	44750	44750	44750	44750	0
28	20231201	194200	903929050	44750	44750	44750	44750	0
29	20231201	194100	903929050	44750	44750	44750	44750	0
30	20231201	194000	903929050	44750	44750	44750	44750	0
31	20231201	193900	903929050	44750	44750	44750	44750	0
32	20231201	193800	903929050	44750	44750	44750	44750	491
33	20231201	193700	903929050	44750	44750	44750	44750	0
34	20231201	193600	903929050	44750	44750	44750	44750	0
35	20231201	193500	903929050	44750	44750	44750	44750	0
36	20231201	193400	903929050	44750	44750	44750	44750	0
37	20231201	193300	903929050	44750	44750	44750	44750	0
38	20231201	193200	903929050	44750	44750	44750	44750	0
39	20231201	193100	903929050	44750	44750	44750	44750	0
40	20231201	193000	903929050	44750	44750	44750	44750	0
41	20231201	192900	903929050	44750	44750	44750	44750	0
42	20231201	192800	903929050	44750	44750	44750	44750	0
43	20231201	192700	903929050	44750	44750	44750	44750	0
44	20231201	192600	903929050	44750	44750	44750	44750	0
45	20231201	192500	903929050	44750	44750	44750	44750	0
46	20231201	192400	903929050	44750	44750	44750	44750	0
47	20231201	192300	903929050	44750	44750	44750	44750	0
48	20231201	192200	903929050	44750	44750	44750	44750	0
49	20231201	192100	903929050	44750	44750	44750	44750	0
50	20231201	192000	903929050	44750	44750	44750	44750	0
51	20231201	191900	903929050	44750	44750	44750	44750	0
52	20231201	191800	903929050	44750	44750	44750	44750	0
53	20231201	191700	903929050	44750	44750	44750	44750	0
54	20231201	191600	903929050	44750	44750	44750	44750	0
55	20231201	191500	903929050	44750	44750	44750	44750	0
56	20231201	191400	903929050	44750	44750	44750	44750	0
57	20231201	191300	903929050	44750	44750	44750	44750	0
58	20231201	191200	903929050	44750	44750	44750	44750	0
59	20231201	191100	903929050	44750	44750	44750	44750	0
60	20231201	191000	903929050	44750	44750	44750	44750	0
61	20231201	190900	903929050	44750	44750	44750	44750	0
62	20231201	190800	903929050	44750	44750	44750	44750	491
63	20231201	190700	903929050	44750	44750	44750	44750	0
64	20231201	190600	903929050	44750	44750	44750	44750	0
65	20231201	190500	903929050	44750	44750	44750	44750	0
66	20231201	190400	903929050	44750	44750	44750	44750	0
67	20231201	190300	903929050	44750	44750	44750	44750	0
68	20231201	190200	903929050	44750	44750	44750	44750	0
69	20231201	190100	903929050	44750	44750	44750	44750	0
70	20231201	190000	903929050	44750	44750	44750	44750	0
71	20231201	185900	903929050	44750	44750	44750	44750	0
72	20231201	185800	903929050	44750	44750	44750	44750	0
73	20231201	185700	903929050	44750	44750	44750	44750	0
74	20231201	185600	903929050	44750	44750	44750	44750	0
75	20231201	185500	903929050	44750	44750	44750	44750	0
76	20231201	185400	903929050	44750	44750	44750	44750	0
77	20231201	185300	903929050	44750	44750	44750	44750	0
78	20231201	185200	903929050	44750	44750	44750	44750	0
79	20231201	185100	903929050	44750	44750	44750	44750	0
80	20231201	185000	903929050	44750	44750	44750	44750	0
81	20231201	184900	903929050	44750	44750	44750	44750	0
82	20231201	184800	903929050	44750	44750	44750	44750	0
83	20231201	184700	903929050	44750	44750	44750	44750	0
84	20231201	184600	903929050	44750	44750	44750	44750	0
85	20231201	184500	903929050	44750	44750	44750	44750	0
86	20231201	184400	903929050	44750	44750	44750	44750	0
87	20231201	184300	903929050	44750	44750	44750	44750	0
88	20231201	184200	903929050	44750	44750	44750	44750	0
89	20231201	184100	903929050	44750	44750	44750	44750	0
90	20231201	184000	903929050	44750	44750	44750	44750	0
91	20231201	183900	903929050	44750	44750	44750	44750	0
92	20231201	183800	903929050	44750	44750	44750	44750	491
93	20231201	183700	903929050	44750	44750	44750	44750	0
94	20231201	183600	903929050	44750	44750	44750	44750	0
95	20231201	183500	903929050	44750	44750	44750	44750	0
96	20231201	183400	903929050	44750	44750	44750	44750	0
97	20231201	183300	903929050	44750	44750	44750	44750	0
98	20231201	183200	903929050	44750	44750	44750	44750	0
99	20231201	183100	903929050	44750	44750	44750	44750	0
100	20231201	183000	903929050	44750	44750	44750	44750	0
101	20231201	182900	903929050	44750	44750	44750	44750	0
102	20231201	182800	903929050	44750	44750	44750	44750	0
103	20231201	182700	903929050	44750	44750	44750	44750	0
104	20231201	182600	903929050	44750	44750	44750	44750	0
105	20231201	182500	903929050	44750	44750	44750	44750	0
106	20231201	182400	903929050	44750	44750	44750	44750	0
107	20231201	182300	903929050	44750	44750	44750	44750	0
108	20231201	182200	903929050	44750	44750	44750	44750	0
109	20231201	182100	903929050	44750	44750	44750	44750	0
110	20231201	182000	903929050	44750	44750	44750	44750	0
111	20231201	181900	903929050	44750	44750	44750	44750	0
112	20231201	181800	903929050	44750	44750	44750	44750	0
113	20231201	181700	903929050	44750	44750	44750	44750	0
114	20231201	181600	903929050	44750	44750	44750	44750	0
115	20231201	181500	903929050	44750	44750	44750	44750	0
116	20231201	181400	903929050	44750	44750	44750	44750	0
117	20231201	181300	903929050	44750	44750	44750	44750	0
118	20231201	181200	903929050	44750	44750	44750	44750	0
119	20231201	181100	903929050	44750	44750	44750	44750	0
120	20231201	181000	903929050	44750	44750	44750	44750	0
121	20231201	180900	903929050	44750	44750	44750	44750	0
122	20231201	180800	903929050	44750	44750	44750	44750	491
123	20231201	180700	903929050	44750	44750	44750	44750	0
124	20231201	180600	903929050	44750	44750	44750	44750	0
125	20231201	180500	903929050	44750	44750	44750	44750	0
126	20231201	180400	903929050	44750	44750	44750	44750	0
127	20231201	180300	903929050	44750	44750	44750	44750	0
128	20231201	180200	903929050	44750	44750	44750	44750	0
129	20231201	180100	903929050	44750	44750	44750	44750	0
130	20231201	180000	903929050	44750	44750	44750	44750	0
131	20231201	175900	903929050	44750	44750	44750	44750	0
132	20231201	175800	903929050	44750	44750	44750	44750	0
133	20231201	175700	903929050	44750	44750	44750	44750	0
134	20231201	175600	903929050	44750	44750	44750	44750	0
135	20231201	175500	903929050	44750	44750	44750	44750	0
136	20231201	175400	903929050	44750	44750	44750	44750	0
137	20231201	175300	903929050	44750	44750	44750	44750	0
138	20231201	175200	903929050	44750	44750	44750	44750	0
139	20231201	175100	903929050	44750	44750	44750	44750	0
140	20231201	175000	903929050	44750	44750	44750	44750	0
141	20231201	174900	903929050	44750	44750	44750	44750	0
142	20231201	174800	903929050	44750	44750	44750	44750	0
143	20231201	174700	903929050	44750	44750	44750	44750	0
144	20231201	174600	903929050	44750	44750	44750	44750	0
145	20231201	174500	903929050	44750	44750	44750	44750	0
146	20231201	174400	903929050	44750	44750	44750	44750	0
147	20231201	174300	903929050	44750	44750	44750	44750	0
148	20231201	174200	903929050	44750	44750	44750	44750	0
149	20231201	174100	903929050	44750	44750	44750	44750	0
150	20231201	174000	903929050	44750	44750	44750	44750	0
151	20231201	173900	903929050	44750	44750	44750	44750	0
152	20231201	173800	903929050	44750	44750	44750	44750	491
153	20231201	173700	903929050	44750	44750	44750	44750	0
154	20231201	173600	903929050	44750	44750	44750	44750	0
155	20231201	173500	903929050	44750	44750	44750	44750	0
156	20231201	173400	903929050	44750	44750	44750	44750	0
157	20231201	173300	903929050	44750	44750	44750	44750	0
158	20231201	173200	903929050	44750	44750	44750	44750	0
159	20231201	173100	903929050	44750	44750	44750	44750	0
160	20231201	173000	903929050	44750	44750	44750	44750	0
161	20231201	172900	903929050	44750	44750	44750	44750	0
162	20231201	172800	903929050	44750	44750	44750	44750	0
163	20231201	172700	903929050	44750	44750	44750	44750	0
164	20231201	172600	903929050	44750	44750	44750	44750	0
165	20231201	172500	903929050	44750	44750	44750	44750	0
166	20231201	172400	903929050	44750	44750	44750	44750	0
167	20231201	172300	903929050	44750	44750	44750	44750	0
168	20231201	172200	903929050	44750	44750	44750	44750	0
169	20231201	172100	903929050	44750	44750	44750	44750	0
170	20231201	172000	903929050	44750	44750	44750	44750	0
171	20231201	171900	903929050	44750	44750	44750	44750	0
172	20231201	171800	903929050	44750	44750	44750	44750	0
173	20231201	171700	903929050	44750	44750	44750	44750	0
174	20231201	171600	903929050	44750	44750	44750	44750	0
175	20231201	171500	903929050	44750	44750	44750	44750	0
176	20231201	171400	903929050	44750	44750	44750	44750	0
177	20231201	171300	903929050	44750	44750	44750	44750	0
178	20231201	171200	903929050	44750	44750	44750	44750	0
179	20231201	171100	903929050	44750	44750	44750	44750	0
180	20231201	171000	903929050	44750	44750	44750	44750	0
181	20231201	170900	903929050	44750	44750	44750	44750	0
182	20231201	170800	903929050	44750	44750	44750	44750	491
183	20231201	170700	903929050	44750	44750	44750	44750	0
184	20231201	170600	903929050	44750	44750	44750	44750	0
185	20231201	170500	903929050	44750	44750	44750	44750	0
186	20231201	170400	903929050	44750	44750	44750	44750	0
187	20231201	170300	903929050	44750	44750	44750	44750	0
188	20231201	170200	903929050	44750	44750	44750	44750	0
189	20231201	170100	903929050	44750	44750	44750	44750	0
190	20231201	170000	903929050	44750	44750	44750	44750	0
191	20231201	165900	903929050	44750	44750	44750	44750	0
192	20231201	165800	903929050	44750	44750	44750	44750	0
193	20231201	165700	903929050	44750	44750	44750	44750	0
194	20231201	165600	903929050	44750	44750	44750	44750	0
195	20231201	165500	903929050	44750	44750	44750	44750	0
196	20231201	165400	903929050	44750	44750	44750	44750	0
197	20231201	165300	903929050	44750	44750	44750	44750	0
198	20231201	165200	903929050	44750	44750	44750	44750	0
199	20231201	165100	903929050	44750	44750	44750	44750	0
200	20231201	165000	903929050	44750	44750	44750	44750	0
201	20231201	164900	903929050	44750	44750	44750	44750	0
202	20231201	164800	903929050	44750	44750	44750	44750	0
203	20231201	164700	903929050	44750	44750	44750	44750	0
204	20231201	164600	903929050	44750	44750	44750	44750	0
205	20231201	164500	903929050	44750	44750	44750	44750	0
206	20231201	164400	903929050	44750	44750	44750	44750	0
207	20231201	164300	903929050	44750	44750	44750	44750	0
208	20231201	164200	903929050	44750	44750	44750	44750	0
209	20231201	164100	903929050	44750	44750	44750	44750	0
210	20231201	164000	903929050	44750	44750	44750	44750	0
211	20231201	163900	903929050	44750	44750	44750	44750	0
212	20231201	163800	903929050	44750	44750	44750	44750	491
213	20231201	163700	903929050	44750	44750	44750	44750	0
214	20231201	163600	903929050	44750	44750	44750	44750	0
215	20231201	163500	903929050	44750	44750	44750	44750	0
216	20231201	163400	903929050	44750	44750	44750	44750	0
217	20231201	163300	903929050	44750	44750	44750	44750	0
218	20231201	163200	903929050	44750	44750	44750	44750	0
219	20231201	163100	903929050	44750	44750	44750	44750	0
220	20231201	163000	903929050	44750	44750	44750	44750	0
221	20231201	162900	903929050	44750	44750	44750	44750	0
222	20231201	162800	903929050	44750	44750	44750	44750	0
223	20231201	162700	903929050	44750	44750	44750	44750	0
224	20231201	162600	903929050	44750	44750	44750	44750	0
225	20231201	162500	903929050	44750	44750	44750	44750	0
226	20231201	162400	903929050	44750	44750	44750	44750	0
227	20231201	162300	903929050	44750	44750	44750	44750	0
228	20231201	162200	903929050	44750	44750	44750	44750	0
229	20231201	162100	903929050	44750	44750	44750	44750	0
230	20231201	162000	903929050	44750	44750	44750	44750	0
231	20231201	161900	903929050	44750	44750	44750	44750	0
232	20231201	161800	903929050	44750	44750	44750	44750	0
233	20231201	161700	903929050	44750	44750	44750	44750	0
234	20231201	161600	903929050	44750	44750	44750	44750	0
235	20231201	161500	903929050	44750	44750	44750	44750	0
236	20231201	161400	903929050	44750	44750	44750	44750	0
237	20231201	161300	903929050	44750	44750	44750	44750	0
238	20231201	161200	903929050	44750	44750	44750	44750	0
239	20231201	161100	903929050	44750	44750	44750	44750	0
240	20231201	161000	903929050	44750	44750	44750	44750	0
241	20231201	160900	903929050	44750	44750	44750	44750	0
242	20231201	160800	903929050	44750	44750	44750	44750	491
243	20231201	160700	903929050	44750	44750	44750	44750	0
244	20231201	160600	903929050	44750	44750	44750	44750	0
245	20231201	160500	903929050	44750	44750	44750	44750	0
246	20231201	160400	903929050	44750	44750	44750	44750	0
247	20231201	160300	903929050	44750	44750	44750	44750	0
248	20231201	160200	903929050	44750	44750	44750	44750	0
249	20231201	160100	903929050	44750	44750	44750	44750	0
250	20231201	160000	903929050	44750	44750	44750	44750	0
251	20231201	155900	903929050	44750	44750	44750	44750	0
252	20231201	155800	903929050	44750	44750	44750	44750	0
253	20231201	155700	903929050	44750	44750	44750	44750	0
254	20231201	155600	903929050	44750	44750	44750	44750	0
255	20231201	155500	903929050	44750	44750	44750	44750	0
256	20231201	155400	903929050	44750	44750	44750	44750	0
257	20231201	155300	903929050	44750	44750	44750	44750	0
258	20231201	155200	903929050	44750	44750	44750	44750	0
259	20231201	155100	903929050	44750	44750	44750	44750	0
260	20231201	155000	903929050	44750	44750	44750	44750	0
261	20231201	154900	903929050	44750	44750	44750	44750	0
262	20231201	154800	903929050	44750	44750	44750	44750	0
263	20231201	154700	903929050	44750	44750	44750	44750	0
264	20231201	154600	903929050	44750	44750	44750	44750	0
265	20231201	154500	903929050	44750	44750	44750	44750	0
266	20231201	154400	903929050	44750	44750	44750	44750	0
267	20231201	154300	903929050	44750	44750	44750	44750	0
268	20231201	154200	903929050	44750	44750	44750	44750	0
269	20231201	154100	903929050	44750	44750	44750	44750	0
270	20231201	154000	903929050	44750	44750	44750	44750	0
271	20231201	153900	903929050	44750	44750	44750	44750	0
272	20231201	153800	903929050	44750	44750	44750	44750	491
273	20231201	153700	903929050	44750	44750	44750	44750	0
274	20231201	153600	903929050	44750	44750	44750	44750	0
275	20231201	153500	903929050	44750	44750	44750	44750	0
276	20231201	153400	903929050	44750	44750	44750	44750	0
277	20231201	153300	903929050	44750	44750	44750	44750	0
278	20231201	153200	903929050	44750	44750	44750	44750	0
279	20231201	153100	903929050	44750	44750	44750	44750	0
280	20231201	153000	903929050	44750	44750	44750	44750	491
281	20231201	152900	881956800	44800	44800	44800	44800	0
282	20231201	152800	881956800	44800	44800	44800	44800	0
283	20231201	152700	881956800	44800	44800	44800	44800	0
284	20231201	152600	881956800	44800	44800	44800	44800	0
285	20231201	152500	881956800	44800	44800	44800	44800	0
286	20231201	152400	881956800	44800	44800	44800	44800	0
287	20231201	152300	881956800	44800	44800	44800	44800	0
288	20231201	152200	881956800	44800	44800	44800	44800	0
289	20231201	152100	881956800	44800	44800	44800	44800	0
290	20231201	152000	881956800	44800	44800	44800	44800	0
291	20231201	151900	881956800	44800	44700	44800	44700	37
292	20231201	151800	880302200	44800	44700	44800	44600	25
293	20231201	151700	879185150	44700	44700	44700	44600	83
294	20231201	151600	875483050	44600	44700	44700	44600	118
295	20231201	151500	870219000	44700	44700	44700	44700	0
296	20231201	151400	870219000	44700	44700	44700	44700	0
297	20231201	151300	870219000	44700	44700	44700	44700	1
298	20231201	151200	870174300	44700	44700	44700	44700	0
299	20231201	151100	870174300	44700	44700	44700	44700	31
300	20231201	151000	868788600	44750	44750	44850	44750	269
301	20231201	150900	856750650	44850	44850	44850	44850	23
302	20231201	150800	855719100	44800	44850	44850	44800	38
303	20231201	150700	854015300	44850	44800	44850	44800	8
304	20231201	150600	853656550	44850	44850	44850	44850	1
305	20231201	150500	853611700	44900	44850	44900	44800	346
306	20231201	150400	838108950	44850	44850	44850	44850	0
307	20231201	150300	838108950	44850	44850	44850	44800	94
308	20231201	150200	833893500	44950	44900	44950	44900	20
309	20231201	150100	832994750	44850	44850	44850	44850	6
310	20231201	150000	832725650	44850	44850	44850	44850	27
311	20231201	145900	831514700	44850	44850	44850	44850	26
312	20231201	145800	830348600	44850	44850	44850	44850	15
313	20231201	145700	829675850	44850	44850	44850	44850	0
314	20231201	145600	829675850	44850	44900	44950	44850	43
315	20231201	145500	827744550	44900	44900	44900	44900	8
316	20231201	145400	827385350	44900	44900	44900	44900	5
317	20231201	145300	827160850	44900	44900	44900	44900	23
318	20231201	145200	826128150	44900	44900	44900	44900	26
319	20231201	145100	824960750	44900	44850	44900	44850	13
320	20231201	145000	824377400	44850	44850	44850	44850	6
321	20231201	144900	824108300	44900	44850	44900	44850	17
322	20231201	144800	823345050	44850	44850	44850	44850	28
323	20231201	144700	822089250	44850	44850	44850	44800	76
324	20231201	144600	818683100	44850	44850	44850	44850	11
325	20231201	144500	818189750	44850	44850	44850	44850	7
326	20231201	144400	817875800	44850	44850	44950	44850	41
327	20231201	144300	816036050	44950	44950	44950	44950	15
328	20231201	144200	815361800	44850	44850	44850	44850	6
329	20231201	144100	815092700	44850	44950	44950	44850	9
330	20231201	144000	814688950	44950	44900	44950	44850	234
331	20231201	143900	804184900	44950	44900	44950	44900	93
332	20231201	143800	800007450	44900	44900	44900	44900	5
333	20231201	143700	799782950	44900	44900	44900	44900	23
334	20231201	143600	798750250	44900	44900	44900	44900	36
335	20231201	143500	797133850	44900	44900	44900	44900	6
336	20231201	143400	796864450	44900	44900	44900	44900	23
337	20231201	143300	795831750	44900	44900	44900	44900	6
338	20231201	143200	795562350	44900	44900	44900	44900	33
339	20231201	143100	794080650	45000	45000	45000	45000	0
340	20231201	143000	794080650	45000	44950	45000	44900	233
341	20231201	142900	783616900	44950	44950	44950	44950	8
342	20231201	142800	783257300	44950	44950	44950	44950	5
343	20231201	142700	783032550	45000	44950	45000	44950	38
344	20231201	142600	781323700	44950	44950	44950	44950	8
345	20231201	142500	780964100	44950	44950	44950	44950	6
346	20231201	142400	780694400	44950	44950	44950	44950	51
347	20231201	142300	778401950	45000	44950	45000	44950	3
348	20231201	142200	778267000	44850	44900	44900	44850	50
349	20231201	142100	776024400	44950	45000	45000	44950	23
350	20231201	142000	774989750	44950	44950	45000	44950	40
351	20231201	141900	773190450	45000	45000	45000	45000	1
352	20231201	141800	773145450	44900	45050	45050	44900	195
353	20231201	141700	764387700	44900	44950	44950	44900	604
354	20231201	141600	737247150	45000	45050	45050	45000	37
355	20231201	141500	735580550	45050	45050	45050	45050	16
356	20231201	141400	734859750	45050	45050	45050	45050	0
357	20231201	141300	734859750	45050	45050	45050	45050	11
358	20231201	141200	734364200	45000	45000	45000	45000	35
359	20231201	141100	732789200	45000	45000	45000	44950	116
360	20231201	141000	727573900	45000	45000	45000	45000	0
361	20231201	140900	727573900	45000	45000	45000	45000	7
362	20231201	140800	727258900	45100	45000	45100	45000	106
363	20231201	140700	722487050	45000	45050	45050	45000	520
364	20231201	140600	699084300	45050	45100	45100	45050	27
365	20231201	140500	697867550	45150	45150	45150	45150	15
366	20231201	140400	697190300	45100	45100	45100	45100	6
367	20231201	140300	696919700	45100	45100	45100	45100	31
368	20231201	140200	695521600	45150	45150	45150	45150	16
369	20231201	140100	694799200	45100	45150	45150	45100	43
370	20231201	140000	692859850	45150	45150	45150	45150	36
371	20231201	135900	691234450	45200	45150	45200	45150	25
372	20231201	135800	690104950	45200	45200	45200	45200	0
373	20231201	135700	690104950	45200	45150	45200	45150	109
374	20231201	135600	685178600	45150	45200	45200	45150	46
375	20231201	135500	683100950	45150	45150	45150	45150	7
376	20231201	135400	682784900	45150	45150	45150	45150	32
377	20231201	135300	681340100	45200	45200	45200	45200	8
378	20231201	135200	680978500	45200	45200	45200	45200	47
379	20231201	135100	678854100	45200	45200	45200	45200	5
380	20231201	135000	678628100	45200	45200	45200	45200	0
381	20231201	134900	678628100	45200	45150	45200	45150	30
382	20231201	134800	677273200	45150	45150	45150	45150	26
383	20231201	134700	676099300	45150	45150	45150	45150	0
384	20231201	134600	676099300	45150	45150	45150	45150	123
385	20231201	134500	670545850	45150	45150	45150	45150	0
386	20231201	134400	670545850	45150	45150	45150	45150	26
387	20231201	134300	669371950	45150	45150	45150	45150	17
388	20231201	134200	668604400	45100	45100	45100	45100	0
389	20231201	134100	668604400	45100	45100	45100	45100	4
390	20231201	134000	668424000	45100	45150	45150	45100	22
391	20231201	133900	667431050	45050	45050	45050	45000	86
392	20231201	133800	663559850	45100	45100	45100	45100	1
393	20231201	133700	663514750	45100	45150	45150	45100	33
394	20231201	133600	662025700	45150	45150	45150	45150	28
395	20231201	133500	660761500	45100	45150	45150	45100	8
396	20231201	133400	660400600	45150	45150	45150	45150	2
397	20231201	133300	660310300	45150	45150	45150	45150	16
398	20231201	133200	659587900	45100	45150	45150	45100	29
399	20231201	133100	658278750	45050	45050	45050	45050	36
400	20231201	133000	656656950	45050	45050	45050	45050	15
401	20231201	132900	655981200	45000	45000	45000	45000	0
402	20231201	132800	655981200	45000	45050	45050	45000	34
403	20231201	132700	654450000	45050	45050	45050	45050	16
404	20231201	132600	653729200	45050	45050	45050	45050	55
405	20231201	132500	651251450	45100	45150	45150	45100	80
406	20231201	132400	647641950	45150	45150	45150	45150	23
407	20231201	132300	646603500	45150	45150	45150	45150	7
408	20231201	132200	646287450	45150	45150	45150	45150	6
409	20231201	132100	646016550	45150	45150	45150	45150	22
410	20231201	132000	645023250	45150	45150	45150	45150	33
411	20231201	131900	643533300	45150	45150	45150	45150	19
412	20231201	131800	642675450	45150	45100	45150	45100	46
413	20231201	131700	640600450	45100	45100	45100	45100	0
414	20231201	131600	640600450	45100	45100	45100	45100	30
415	20231201	131500	639247450	45100	45100	45100	45100	7
416	20231201	131400	638931750	45100	45100	45100	45100	22
417	20231201	131300	637939550	45100	45100	45100	45100	32
418	20231201	131200	636496350	45100	45100	45100	45100	9
419	20231201	131100	636090450	45100	45100	45100	45100	20
420	20231201	131000	635188450	45100	45100	45100	45100	7
421	20231201	130900	634872750	45050	45050	45050	45050	0
422	20231201	130800	634872750	45050	45100	45100	45050	42
423	20231201	130700	632978600	45100	45100	45100	45100	0
424	20231201	130600	632978600	45100	45100	45100	45100	0
425	20231201	130500	632978600	45100	45050	45100	45050	35
426	20231201	130400	631401000	45100	45100	45100	45100	24
427	20231201	130300	630318600	45050	45050	45050	45050	0
428	20231201	130200	630318600	45050	45050	45050	45050	25
429	20231201	130100	629192350	45050	45050	45050	45050	34
430	20231201	130000	627660650	45050	45050	45050	45050	2
431	20231201	125900	627570550	45050	45050	45050	45050	23
432	20231201	125800	626534400	45050	45050	45050	45050	6
433	20231201	125700	626264100	45050	45050	45050	45050	8
434	20231201	125600	625903700	45050	45050	45050	45050	26
435	20231201	125500	624732400	45050	45000	45050	45000	17
436	20231201	125400	623966600	44950	45000	45000	44950	8
437	20231201	125300	623606650	45000	45000	45000	45000	6
438	20231201	125200	623336650	45050	45050	45050	45050	15
439	20231201	125100	622660900	45000	45000	45000	45000	28
440	20231201	125000	621400900	45000	45000	45000	45000	7
441	20231201	124900	621085900	45000	45050	45100	45000	63
442	20231201	124800	618249050	44950	44950	44950	44950	1
443	20231201	124700	618204100	45000	45000	45000	45000	6
444	20231201	124600	617934100	45000	45100	45100	45000	27
445	20231201	124500	616717500	45000	45000	45000	45000	33
446	20231201	124400	615232500	45000	45000	45000	45000	26
447	20231201	124300	614062500	45000	45000	45000	45000	16
448	20231201	124200	613342500	44950	45000	45000	44950	54
449	20231201	124100	610914700	45000	45000	45000	45000	35
450	20231201	124000	609339700	45100	45100	45100	45100	16
451	20231201	123900	608618100	45050	45050	45050	45050	0
452	20231201	123800	608618100	45050	45050	45050	45050	0
453	20231201	123700	608618100	45050	45050	45050	45050	1
454	20231201	123600	608573050	45050	45100	45100	45050	42
455	20231201	123500	606680150	45000	45000	45000	45000	12
456	20231201	123400	606140150	45000	45000	45000	45000	38
457	20231201	123300	604430150	45100	45050	45100	45050	16
458	20231201	123200	603708600	44950	44950	44950	44950	0
459	20231201	123100	603708600	44950	44950	44950	44950	4
460	20231201	123000	603528800	45100	45100	45100	45100	15
461	20231201	122900	602852300	45000	45050	45050	45000	49
462	20231201	122800	600646350	45050	45100	45100	45050	34
463	20231201	122700	599113400	45150	45150	45150	45150	16
464	20231201	122600	598391000	45150	45000	45150	45000	8
465	20231201	122500	598030250	45050	45050	45050	45050	29
466	20231201	122400	596723800	45150	45150	45150	45150	15
467	20231201	122300	596046550	45000	45000	45000	45000	15
468	20231201	122200	595371550	45150	45150	45150	45150	0
469	20231201	122100	595371550	45150	45150	45150	45150	1
470	20231201	122000	595326400	45150	45050	45150	45050	41
471	20231201	121900	593477850	45150	45000	45150	45000	53
472	20231201	121800	591092550	45150	45150	45150	45150	1
473	20231201	121700	591047400	45150	45050	45150	45050	21
474	20231201	121600	590099750	45050	45050	45050	45050	27
475	20231201	121500	588883400	45000	45100	45100	45000	52
476	20231201	121400	586542800	45100	45100	45100	45100	15
477	20231201	121300	585866300	45050	45100	45100	45050	85
478	20231201	121200	582035350	45150	45150	45150	45150	0
479	20231201	121100	582035350	45150	45150	45150	45150	15
480	20231201	121000	581358100	45150	45150	45150	45150	1
481	20231201	120900	581312950	45200	45200	45200	45200	0
482	20231201	120800	581312950	45200	45200	45200	45200	16
483	20231201	120700	580589750	45200	45200	45200	45200	1
484	20231201	120600	580544550	45200	45200	45200	45200	0
485	20231201	120500	580544550	45200	45200	45200	45200	15
486	20231201	120400	579866550	45000	45150	45150	45000	261
487	20231201	120300	568105500	45200	45200	45200	45200	13
488	20231201	120200	567517900	45200	45200	45200	45200	1
489	20231201	120100	567472700	45200	45200	45200	45200	22
490	20231201	120000	566478300	45100	45200	45200	45100	24
491	20231201	115900	565395300	45150	45200	45200	45150	54
492	20231201	115800	562956800	45200	45200	45200	45200	16
493	20231201	115700	562233600	45200	45200	45200	45200	5
494	20231201	115600	562007600	45200	45200	45200	45200	34
495	20231201	115500	560470800	45200	45150	45200	45150	22
496	20231201	115400	559476500	45200	45200	45200	45200	1
497	20231201	115300	559431300	45200	45200	45200	45200	8
498	20231201	115200	559069700	45150	45200	45200	45150	50
499	20231201	115100	556809950	45200	45200	45200	45200	7
500	20231201	115000	556493550	45200	45200	45200	45200	27
501	20231201	114900	555273150	45200	45200	45200	45200	136
502	20231201	114800	549125950	45200	45200	45200	45200	1
503	20231201	114700	549080750	45200	45200	45200	45200	0
504	20231201	114600	549080750	45200	45200	45200	45200	15
505	20231201	114500	548402750	45200	45200	45200	45200	1
506	20231201	114400	548357550	45200	45200	45200	45200	0
507	20231201	114300	548357550	45200	45200	45200	45200	0
508	20231201	114200	548357550	45200	45150	45200	45150	31
509	20231201	114100	546957150	45150	45150	45150	45150	25
510	20231201	114000	545828400	45200	45150	45200	45150	29
511	20231201	113900	544517850	45200	45200	45200	45200	16
512	20231201	113800	543794650	45200	45200	45200	45200	9
513	20231201	113700	543387850	45150	45150	45150	45150	11
514	20231201	113600	542891200	45150	45150	45150	45150	20
515	20231201	113500	541988200	45150	45150	45150	45150	38
516	20231201	113400	540272500	45150	45200	45200	45150	19
517	20231201	113300	539414600	45200	45200	45200	45200	141
518	20231201	113200	533041400	45200	45200	45200	45200	15
519	20231201	113100	532363400	45200	45200	45200	45200	0
520	20231201	113000	532363400	45200	45200	45200	45200	16
521	20231201	112900	531640200	45100	45100	45100	45100	0
522	20231201	112800	531640200	45100	45100	45100	45100	0
523	20231201	112700	531640200	45100	45200	45200	45100	21
524	20231201	112600	530691600	45150	45200	45200	45150	54
525	20231201	112500	528252850	45200	45200	45200	45200	32
526	20231201	112400	526806450	45250	45250	45250	45250	1
527	20231201	112300	526761200	45250	45250	45250	45250	15
528	20231201	112200	526082450	45200	45200	45200	45200	0
529	20231201	112100	526082450	45200	45250	45250	45200	72
530	20231201	112000	522826700	45250	45250	45250	45250	37
531	20231201	111900	521152450	45250	45250	45250	45250	72
532	20231201	111800	517894450	45300	45300	45300	45300	6
533	20231201	111700	517622650	45250	45300	45300	45250	17
534	20231201	111600	516852650	45300	45300	45300	45300	27
535	20231201	111500	515629550	45300	45300	45300	45300	0
536	20231201	111400	515629550	45300	45300	45300	45300	15
537	20231201	111300	514950050	45300	45300	45300	45250	75
538	20231201	111200	511554900	45300	45250	45300	45250	8
539	20231201	111100	511192650	45300	45300	45300	45300	106
540	20231201	111000	506390850	45300	45300	45300	45300	7
541	20231201	110900	506073750	45300	45300	45300	45300	33
542	20231201	110800	504578850	45300	45300	45300	45300	25
543	20231201	110700	503446350	45300	45300	45300	45300	6
544	20231201	110600	503174550	45300	45300	45300	45300	9
545	20231201	110500	502766850	45300	45250	45300	45250	29
546	20231201	110400	501454350	45250	45300	45300	45250	17
547	20231201	110300	500684350	45250	45300	45300	45250	33
548	20231201	110200	499190600	45300	45300	45300	45300	5
549	20231201	110100	498964100	45300	45300	45300	45300	42
550	20231201	110000	497061500	45300	45300	45300	45300	0
551	20231201	105900	497061500	45300	45300	45300	45300	4
552	20231201	105800	496880300	45300	45300	45300	45300	15
553	20231201	105700	496200800	45300	45300	45300	45300	0
554	20231201	105600	496200800	45300	45300	45300	45300	0
555	20231201	105500	496200800	45300	45300	45300	45300	16
556	20231201	105400	495476000	45250	45250	45250	45250	40
557	20231201	105300	493666000	45200	45200	45200	45200	30
558	20231201	105200	492310000	45200	45150	45200	45150	3
559	20231201	105100	492174500	45150	45150	45150	45150	13
560	20231201	105000	491587550	45150	45150	45150	45150	4
561	20231201	104900	491406950	45300	45350	45350	45300	48
562	20231201	104800	489231800	45200	45200	45200	45200	7
563	20231201	104700	488915400	45200	45200	45200	45200	27
564	20231201	104600	487695000	45250	45250	45250	45250	0
565	20231201	104500	487695000	45250	45200	45250	45200	1059
566	20231201	104400	439778050	45150	45200	45200	45150	8
567	20231201	104300	439416600	45250	45300	45300	45250	9
568	20231201	104200	439009050	45300	45100	45300	45100	65
569	20231201	104100	436074350	45150	45300	45300	45150	32
570	20231201	104000	434629100	45350	45200	45350	45200	1121
571	20231201	103900	383951450	45200	45200	45200	45200	123
572	20231201	103800	378391850	45150	45150	45150	45100	7
573	20231201	103700	378075850	45050	45100	45100	45050	110
574	20231201	103600	373114900	45050	45000	45050	44950	26
575	20231201	103500	371944450	44900	44900	44900	44900	0
576	20231201	103400	371944450	44900	45000	45000	44900	2
577	20231201	103300	371854550	44950	45050	45100	44950	50
578	20231201	103200	369601450	44900	44900	44900	44900	0
579	20231201	103100	369601450	44900	44900	44900	44900	3
580	20231201	103000	369466750	45100	45100	45100	45100	1
581	20231201	102900	369421650	45100	45100	45100	45100	0
582	20231201	102800	369421650	45100	45100	45100	45100	0
583	20231201	102700	369421650	45100	45100	45100	45100	0
584	20231201	102600	369421650	45100	45100	45100	45100	1
585	20231201	102500	369376550	45100	45100	45100	45100	1
586	20231201	102400	369331450	45100	45100	45100	45100	0
587	20231201	102300	369331450	45100	45100	45100	45100	1
588	20231201	102200	369286350	45100	45100	45100	45100	0
589	20231201	102100	369286350	45100	45100	45100	45100	10
590	20231201	102000	368835350	45100	45100	45100	45100	0
591	20231201	101900	368835350	45100	45100	45100	45100	1
592	20231201	101800	368790250	45100	45100	45100	45100	0
593	20231201	101700	368790250	45100	45100	45100	45100	3
594	20231201	101600	368654950	44800	44800	44800	44800	1
595	20231201	101500	368610150	44850	44900	44900	44850	100
596	20231201	101400	364124550	44950	44950	44950	44950	0
597	20231201	101300	364124550	44950	44950	44950	44950	1
598	20231201	101200	364079600	45000	44950	45000	44950	51
599	20231201	101100	361787100	44950	44950	44950	44950	0
600	20231201	101000	361787100	44950	44950	44950	44950	2
601	20231201	100900	361697200	45000	45000	45000	45000	0
602	20231201	100800	361697200	45000	45000	45000	45000	1
603	20231201	100700	361652200	45000	45000	45000	45000	0
604	20231201	100600	361652200	45000	45000	45000	45000	2
605	20231201	100500	361562200	45000	45000	45000	45000	2
606	20231201	100400	361472200	45000	45000	45000	45000	1
607	20231201	100300	361427200	45000	45000	45000	45000	19
608	20231201	100200	360572200	45000	45000	45000	45000	0
609	20231201	100100	360572200	45000	45050	45050	45000	2
610	20231201	100000	360482150	45050	45050	45050	45050	2
611	20231201	095900	360392050	44900	45000	45000	44900	2
612	20231201	095800	360302150	44850	44900	44900	44850	100
613	20231201	095700	355816450	45000	45000	45000	45000	1
614	20231201	095600	355771450	45000	45000	45000	45000	12
615	20231201	095500	355231450	45050	45050	45050	45050	4
616	20231201	095400	355051250	45050	45100	45100	45050	2
617	20231201	095300	354961100	45100	45100	45100	45100	4
618	20231201	095200	354780700	45100	45100	45100	45100	0
619	20231201	095100	354780700	45100	45100	45100	45100	2
620	20231201	095000	354690500	45100	45100	45100	45100	11
621	20231201	094900	354194400	45200	45000	45200	45000	1671
622	20231201	094800	278921150	45000	45000	45000	45000	640
623	20231201	094700	250121150	44850	44950	44950	44850	60
624	20231201	094600	247427150	44950	44900	44950	44900	321
625	20231201	094500	232999450	44700	44700	44700	44700	0
626	20231201	094400	232999450	44700	44700	44700	44700	0
627	20231201	094300	232999450	44700	44700	44700	44700	117
628	20231201	094200	227769550	44650	44600	44650	44600	330
629	20231201	094100	213039100	44500	44600	44600	44500	103
630	20231201	094000	208455400	44600	44600	44600	44600	1
631	20231201	093900	208410800	44500	44500	44500	44500	63
632	20231201	093800	205607300	44650	44650	44650	44650	2
633	20231201	093700	205518000	44500	44500	44500	44500	11
634	20231201	093600	205028500	44500	44500	44500	44500	102
635	20231201	093500	200489500	44500	44650	44650	44500	322
636	20231201	093400	186155450	44600	44600	44600	44600	100
637	20231201	093300	181695450	44650	44700	44700	44650	17
638	20231201	093200	180936350	44650	44650	44650	44650	102
639	20231201	093100	176382050	44650	44950	44950	44650	532
640	20231201	093000	152585400	44950	44850	45000	44800	225
641	20231201	092900	142505000	44850	44900	44900	44850	446
642	20231201	092800	122488400	44900	44900	44900	44900	4
643	20231201	092700	122308800	44900	44900	44900	44900	0
644	20231201	092600	122308800	44900	44900	44900	44900	50
645	20231201	092500	120063800	45050	45050	45050	45050	0
646	20231201	092400	120063800	45050	44950	45050	44950	311
647	20231201	092300	106057850	44950	44900	44950	44900	26
648	20231201	092200	104889300	44950	45000	45050	44950	192
649	20231201	092100	96258150	45000	45000	45000	45000	65
650	20231201	092000	93333150	45000	45050	45050	45000	223
651	20231201	091900	83297000	45050	45050	45050	45050	201
652	20231201	091800	74241950	45150	45150	45150	45150	1
653	20231201	091700	74196800	45050	45050	45050	45050	10
654	20231201	091600	73746300	45050	45050	45050	45050	50
655	20231201	091500	71493800	45100	45200	45200	45100	86
656	20231201	091400	67612650	45200	45200	45200	45200	1
657	20231201	091300	67567450	45200	45200	45200	45200	0
658	20231201	091200	67567450	45200	45300	45300	45200	266
659	20231201	091100	55520850	45300	45300	45300	45300	2
660	20231201	091000	55430250	45300	45250	45300	45250	76
661	20231201	090900	51989750	45250	45200	45250	45200	75
662	20231201	090800	48599250	45250	45250	45250	45250	1
663	20231201	090700	48554000	45050	45250	45250	45050	111
664	20231201	090600	43552250	45000	45050	45050	45000	5
665	20231201	090500	43327200	45050	45050	45050	45050	62
666	20231201	090400	40534100	45250	45100	45250	45100	550
667	20231201	090300	15721600	45100	45100	45100	45100	0
668	20231201	090200	15721600	45100	45100	45100	45100	42
669	20231201	090100	13827400	45050	45050	45050	45050	147
670	20231201	090000	7205050	45050	44750	45050	44750	161