KissMeData/145990/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	202000	291683800	43650	43650	43650	43650	97
3	20231201	201900	291683800	43650	43650	43650	43650	0
4	20231201	201800	291683800	43650	43650	43650	43650	0
5	20231201	201700	291683800	43650	43650	43650	43650	0
6	20231201	201600	291683800	43650	43650	43650	43650	0
7	20231201	201500	291683800	43650	43650	43650	43650	0
8	20231201	201400	291683800	43650	43650	43650	43650	0
9	20231201	201300	291683800	43650	43650	43650	43650	0
10	20231201	201200	291683800	43650	43650	43650	43650	0
11	20231201	201100	291683800	43650	43650	43650	43650	0
12	20231201	201000	291683800	43650	43650	43650	43650	0
13	20231201	200900	291683800	43650	43650	43650	43650	0
14	20231201	200800	291683800	43650	43650	43650	43650	0
15	20231201	200700	291683800	43650	43650	43650	43650	0
16	20231201	200600	291683800	43650	43650	43650	43650	0
17	20231201	200500	291683800	43650	43650	43650	43650	0
18	20231201	200400	291683800	43650	43650	43650	43650	0
19	20231201	200300	291683800	43650	43650	43650	43650	0
20	20231201	200200	291683800	43650	43650	43650	43650	0
21	20231201	200100	291683800	43650	43650	43650	43650	0
22	20231201	200000	291683800	43650	43650	43650	43650	0
23	20231201	195900	291683800	43650	43650	43650	43650	0
24	20231201	195800	291683800	43650	43650	43650	43650	0
25	20231201	195700	291683800	43650	43650	43650	43650	0
26	20231201	195600	291683800	43650	43650	43650	43650	0
27	20231201	195500	291683800	43650	43650	43650	43650	0
28	20231201	195400	291683800	43650	43650	43650	43650	0
29	20231201	195300	291683800	43650	43650	43650	43650	0
30	20231201	195200	291683800	43650	43650	43650	43650	0
31	20231201	195100	291683800	43650	43650	43650	43650	0
32	20231201	195000	291683800	43650	43650	43650	43650	97
33	20231201	194900	291683800	43650	43650	43650	43650	0
34	20231201	194800	291683800	43650	43650	43650	43650	0
35	20231201	194700	291683800	43650	43650	43650	43650	0
36	20231201	194600	291683800	43650	43650	43650	43650	0
37	20231201	194500	291683800	43650	43650	43650	43650	0
38	20231201	194400	291683800	43650	43650	43650	43650	0
39	20231201	194300	291683800	43650	43650	43650	43650	0
40	20231201	194200	291683800	43650	43650	43650	43650	0
41	20231201	194100	291683800	43650	43650	43650	43650	0
42	20231201	194000	291683800	43650	43650	43650	43650	0
43	20231201	193900	291683800	43650	43650	43650	43650	0
44	20231201	193800	291683800	43650	43650	43650	43650	0
45	20231201	193700	291683800	43650	43650	43650	43650	0
46	20231201	193600	291683800	43650	43650	43650	43650	0
47	20231201	193500	291683800	43650	43650	43650	43650	0
48	20231201	193400	291683800	43650	43650	43650	43650	0
49	20231201	193300	291683800	43650	43650	43650	43650	0
50	20231201	193200	291683800	43650	43650	43650	43650	0
51	20231201	193100	291683800	43650	43650	43650	43650	0
52	20231201	193000	291683800	43650	43650	43650	43650	0
53	20231201	192900	291683800	43650	43650	43650	43650	0
54	20231201	192800	291683800	43650	43650	43650	43650	0
55	20231201	192700	291683800	43650	43650	43650	43650	0
56	20231201	192600	291683800	43650	43650	43650	43650	0
57	20231201	192500	291683800	43650	43650	43650	43650	0
58	20231201	192400	291683800	43650	43650	43650	43650	0
59	20231201	192300	291683800	43650	43650	43650	43650	0
60	20231201	192200	291683800	43650	43650	43650	43650	0
61	20231201	192100	291683800	43650	43650	43650	43650	0
62	20231201	192000	291683800	43650	43650	43650	43650	97
63	20231201	191900	291683800	43650	43650	43650	43650	0
64	20231201	191800	291683800	43650	43650	43650	43650	0
65	20231201	191700	291683800	43650	43650	43650	43650	0
66	20231201	191600	291683800	43650	43650	43650	43650	0
67	20231201	191500	291683800	43650	43650	43650	43650	0
68	20231201	191400	291683800	43650	43650	43650	43650	0
69	20231201	191300	291683800	43650	43650	43650	43650	0
70	20231201	191200	291683800	43650	43650	43650	43650	0
71	20231201	191100	291683800	43650	43650	43650	43650	0
72	20231201	191000	291683800	43650	43650	43650	43650	0
73	20231201	190900	291683800	43650	43650	43650	43650	0
74	20231201	190800	291683800	43650	43650	43650	43650	0
75	20231201	190700	291683800	43650	43650	43650	43650	0
76	20231201	190600	291683800	43650	43650	43650	43650	0
77	20231201	190500	291683800	43650	43650	43650	43650	0
78	20231201	190400	291683800	43650	43650	43650	43650	0
79	20231201	190300	291683800	43650	43650	43650	43650	0
80	20231201	190200	291683800	43650	43650	43650	43650	0
81	20231201	190100	291683800	43650	43650	43650	43650	0
82	20231201	190000	291683800	43650	43650	43650	43650	0
83	20231201	185900	291683800	43650	43650	43650	43650	0
84	20231201	185800	291683800	43650	43650	43650	43650	0
85	20231201	185700	291683800	43650	43650	43650	43650	0
86	20231201	185600	291683800	43650	43650	43650	43650	0
87	20231201	185500	291683800	43650	43650	43650	43650	0
88	20231201	185400	291683800	43650	43650	43650	43650	0
89	20231201	185300	291683800	43650	43650	43650	43650	0
90	20231201	185200	291683800	43650	43650	43650	43650	0
91	20231201	185100	291683800	43650	43650	43650	43650	0
92	20231201	185000	291683800	43650	43650	43650	43650	97
93	20231201	184900	291683800	43650	43650	43650	43650	0
94	20231201	184800	291683800	43650	43650	43650	43650	0
95	20231201	184700	291683800	43650	43650	43650	43650	0
96	20231201	184600	291683800	43650	43650	43650	43650	0
97	20231201	184500	291683800	43650	43650	43650	43650	0
98	20231201	184400	291683800	43650	43650	43650	43650	0
99	20231201	184300	291683800	43650	43650	43650	43650	0
100	20231201	184200	291683800	43650	43650	43650	43650	0
101	20231201	184100	291683800	43650	43650	43650	43650	0
102	20231201	184000	291683800	43650	43650	43650	43650	0
103	20231201	183900	291683800	43650	43650	43650	43650	0
104	20231201	183800	291683800	43650	43650	43650	43650	0
105	20231201	183700	291683800	43650	43650	43650	43650	0
106	20231201	183600	291683800	43650	43650	43650	43650	0
107	20231201	183500	291683800	43650	43650	43650	43650	0
108	20231201	183400	291683800	43650	43650	43650	43650	0
109	20231201	183300	291683800	43650	43650	43650	43650	0
110	20231201	183200	291683800	43650	43650	43650	43650	0
111	20231201	183100	291683800	43650	43650	43650	43650	0
112	20231201	183000	291683800	43650	43650	43650	43650	0
113	20231201	182900	291683800	43650	43650	43650	43650	0
114	20231201	182800	291683800	43650	43650	43650	43650	0
115	20231201	182700	291683800	43650	43650	43650	43650	0
116	20231201	182600	291683800	43650	43650	43650	43650	0
117	20231201	182500	291683800	43650	43650	43650	43650	0
118	20231201	182400	291683800	43650	43650	43650	43650	0
119	20231201	182300	291683800	43650	43650	43650	43650	0
120	20231201	182200	291683800	43650	43650	43650	43650	0
121	20231201	182100	291683800	43650	43650	43650	43650	0
122	20231201	182000	291683800	43650	43650	43650	43650	97
123	20231201	181900	291683800	43650	43650	43650	43650	0
124	20231201	181800	291683800	43650	43650	43650	43650	0
125	20231201	181700	291683800	43650	43650	43650	43650	0
126	20231201	181600	291683800	43650	43650	43650	43650	0
127	20231201	181500	291683800	43650	43650	43650	43650	0
128	20231201	181400	291683800	43650	43650	43650	43650	0
129	20231201	181300	291683800	43650	43650	43650	43650	0
130	20231201	181200	291683800	43650	43650	43650	43650	0
131	20231201	181100	291683800	43650	43650	43650	43650	0
132	20231201	181000	291683800	43650	43650	43650	43650	0
133	20231201	180900	291683800	43650	43650	43650	43650	0
134	20231201	180800	291683800	43650	43650	43650	43650	0
135	20231201	180700	291683800	43650	43650	43650	43650	0
136	20231201	180600	291683800	43650	43650	43650	43650	0
137	20231201	180500	291683800	43650	43650	43650	43650	0
138	20231201	180400	291683800	43650	43650	43650	43650	0
139	20231201	180300	291683800	43650	43650	43650	43650	0
140	20231201	180200	291683800	43650	43650	43650	43650	0
141	20231201	180100	291683800	43650	43650	43650	43650	0
142	20231201	180000	291683800	43650	43650	43650	43650	0
143	20231201	175900	291683800	43650	43650	43650	43650	0
144	20231201	175800	291683800	43650	43650	43650	43650	0
145	20231201	175700	291683800	43650	43650	43650	43650	0
146	20231201	175600	291683800	43650	43650	43650	43650	0
147	20231201	175500	291683800	43650	43650	43650	43650	0
148	20231201	175400	291683800	43650	43650	43650	43650	0
149	20231201	175300	291683800	43650	43650	43650	43650	0
150	20231201	175200	291683800	43650	43650	43650	43650	0
151	20231201	175100	291683800	43650	43650	43650	43650	0
152	20231201	175000	291683800	43650	43650	43650	43650	97
153	20231201	174900	291683800	43650	43650	43650	43650	0
154	20231201	174800	291683800	43650	43650	43650	43650	0
155	20231201	174700	291683800	43650	43650	43650	43650	0
156	20231201	174600	291683800	43650	43650	43650	43650	0
157	20231201	174500	291683800	43650	43650	43650	43650	0
158	20231201	174400	291683800	43650	43650	43650	43650	0
159	20231201	174300	291683800	43650	43650	43650	43650	0
160	20231201	174200	291683800	43650	43650	43650	43650	0
161	20231201	174100	291683800	43650	43650	43650	43650	0
162	20231201	174000	291683800	43650	43650	43650	43650	0
163	20231201	173900	291683800	43650	43650	43650	43650	0
164	20231201	173800	291683800	43650	43650	43650	43650	0
165	20231201	173700	291683800	43650	43650	43650	43650	0
166	20231201	173600	291683800	43650	43650	43650	43650	0
167	20231201	173500	291683800	43650	43650	43650	43650	0
168	20231201	173400	291683800	43650	43650	43650	43650	0
169	20231201	173300	291683800	43650	43650	43650	43650	0
170	20231201	173200	291683800	43650	43650	43650	43650	0
171	20231201	173100	291683800	43650	43650	43650	43650	0
172	20231201	173000	291683800	43650	43650	43650	43650	0
173	20231201	172900	291683800	43650	43650	43650	43650	0
174	20231201	172800	291683800	43650	43650	43650	43650	0
175	20231201	172700	291683800	43650	43650	43650	43650	0
176	20231201	172600	291683800	43650	43650	43650	43650	0
177	20231201	172500	291683800	43650	43650	43650	43650	0
178	20231201	172400	291683800	43650	43650	43650	43650	0
179	20231201	172300	291683800	43650	43650	43650	43650	0
180	20231201	172200	291683800	43650	43650	43650	43650	0
181	20231201	172100	291683800	43650	43650	43650	43650	0
182	20231201	172000	291683800	43650	43650	43650	43650	97
183	20231201	171900	291683800	43650	43650	43650	43650	0
184	20231201	171800	291683800	43650	43650	43650	43650	0
185	20231201	171700	291683800	43650	43650	43650	43650	0
186	20231201	171600	291683800	43650	43650	43650	43650	0
187	20231201	171500	291683800	43650	43650	43650	43650	0
188	20231201	171400	291683800	43650	43650	43650	43650	0
189	20231201	171300	291683800	43650	43650	43650	43650	0
190	20231201	171200	291683800	43650	43650	43650	43650	0
191	20231201	171100	291683800	43650	43650	43650	43650	0
192	20231201	171000	291683800	43650	43650	43650	43650	0
193	20231201	170900	291683800	43650	43650	43650	43650	0
194	20231201	170800	291683800	43650	43650	43650	43650	0
195	20231201	170700	291683800	43650	43650	43650	43650	0
196	20231201	170600	291683800	43650	43650	43650	43650	0
197	20231201	170500	291683800	43650	43650	43650	43650	0
198	20231201	170400	291683800	43650	43650	43650	43650	0
199	20231201	170300	291683800	43650	43650	43650	43650	0
200	20231201	170200	291683800	43650	43650	43650	43650	0
201	20231201	170100	291683800	43650	43650	43650	43650	0
202	20231201	170000	291683800	43650	43650	43650	43650	0
203	20231201	165900	291683800	43650	43650	43650	43650	0
204	20231201	165800	291683800	43650	43650	43650	43650	0
205	20231201	165700	291683800	43650	43650	43650	43650	0
206	20231201	165600	291683800	43650	43650	43650	43650	0
207	20231201	165500	291683800	43650	43650	43650	43650	0
208	20231201	165400	291683800	43650	43650	43650	43650	0
209	20231201	165300	291683800	43650	43650	43650	43650	0
210	20231201	165200	291683800	43650	43650	43650	43650	0
211	20231201	165100	291683800	43650	43650	43650	43650	0
212	20231201	165000	291683800	43650	43650	43650	43650	97
213	20231201	164900	291683800	43650	43650	43650	43650	0
214	20231201	164800	291683800	43650	43650	43650	43650	0
215	20231201	164700	291683800	43650	43650	43650	43650	0
216	20231201	164600	291683800	43650	43650	43650	43650	0
217	20231201	164500	291683800	43650	43650	43650	43650	0
218	20231201	164400	291683800	43650	43650	43650	43650	0
219	20231201	164300	291683800	43650	43650	43650	43650	0
220	20231201	164200	291683800	43650	43650	43650	43650	0
221	20231201	164100	291683800	43650	43650	43650	43650	0
222	20231201	164000	291683800	43650	43650	43650	43650	0
223	20231201	163900	291683800	43650	43650	43650	43650	0
224	20231201	163800	291683800	43650	43650	43650	43650	0
225	20231201	163700	291683800	43650	43650	43650	43650	0
226	20231201	163600	291683800	43650	43650	43650	43650	0
227	20231201	163500	291683800	43650	43650	43650	43650	0
228	20231201	163400	291683800	43650	43650	43650	43650	0
229	20231201	163300	291683800	43650	43650	43650	43650	0
230	20231201	163200	291683800	43650	43650	43650	43650	0
231	20231201	163100	291683800	43650	43650	43650	43650	0
232	20231201	163000	291683800	43650	43650	43650	43650	0
233	20231201	162900	291683800	43650	43650	43650	43650	0
234	20231201	162800	291683800	43650	43650	43650	43650	0
235	20231201	162700	291683800	43650	43650	43650	43650	0
236	20231201	162600	291683800	43650	43650	43650	43650	0
237	20231201	162500	291683800	43650	43650	43650	43650	0
238	20231201	162400	291683800	43650	43650	43650	43650	0
239	20231201	162300	291683800	43650	43650	43650	43650	0
240	20231201	162200	291683800	43650	43650	43650	43650	0
241	20231201	162100	291683800	43650	43650	43650	43650	0
242	20231201	162000	291683800	43650	43650	43650	43650	97
243	20231201	161900	291683800	43650	43650	43650	43650	0
244	20231201	161800	291683800	43650	43650	43650	43650	0
245	20231201	161700	291683800	43650	43650	43650	43650	0
246	20231201	161600	291683800	43650	43650	43650	43650	0
247	20231201	161500	291683800	43650	43650	43650	43650	0
248	20231201	161400	291683800	43650	43650	43650	43650	0
249	20231201	161300	291683800	43650	43650	43650	43650	0
250	20231201	161200	291683800	43650	43650	43650	43650	0
251	20231201	161100	291683800	43650	43650	43650	43650	0
252	20231201	161000	291683800	43650	43650	43650	43650	0
253	20231201	160900	291683800	43650	43650	43650	43650	0
254	20231201	160800	291683800	43650	43650	43650	43650	0
255	20231201	160700	291683800	43650	43650	43650	43650	0
256	20231201	160600	291683800	43650	43650	43650	43650	0
257	20231201	160500	291683800	43650	43650	43650	43650	0
258	20231201	160400	291683800	43650	43650	43650	43650	0
259	20231201	160300	291683800	43650	43650	43650	43650	0
260	20231201	160200	291683800	43650	43650	43650	43650	0
261	20231201	160100	291683800	43650	43650	43650	43650	0
262	20231201	160000	291683800	43650	43650	43650	43650	0
263	20231201	155900	291683800	43650	43650	43650	43650	0
264	20231201	155800	291683800	43650	43650	43650	43650	0
265	20231201	155700	291683800	43650	43650	43650	43650	0
266	20231201	155600	291683800	43650	43650	43650	43650	0
267	20231201	155500	291683800	43650	43650	43650	43650	0
268	20231201	155400	291683800	43650	43650	43650	43650	0
269	20231201	155300	291683800	43650	43650	43650	43650	0
270	20231201	155200	291683800	43650	43650	43650	43650	0
271	20231201	155100	291683800	43650	43650	43650	43650	0
272	20231201	155000	291683800	43650	43650	43650	43650	97
273	20231201	154900	291683800	43650	43650	43650	43650	0
274	20231201	154800	291683800	43650	43650	43650	43650	0
275	20231201	154700	291683800	43650	43650	43650	43650	0
276	20231201	154600	291683800	43650	43650	43650	43650	0
277	20231201	154500	291683800	43650	43650	43650	43650	0
278	20231201	154400	291683800	43650	43650	43650	43650	0
279	20231201	154300	291683800	43650	43650	43650	43650	0
280	20231201	154200	291683800	43650	43650	43650	43650	0
281	20231201	154100	291683800	43650	43650	43650	43650	0
282	20231201	154000	291683800	43650	43650	43650	43650	0
283	20231201	153900	291683800	43650	43650	43650	43650	0
284	20231201	153800	291683800	43650	43650	43650	43650	0
285	20231201	153700	291683800	43650	43650	43650	43650	0
286	20231201	153600	291683800	43650	43650	43650	43650	0
287	20231201	153500	291683800	43650	43650	43650	43650	0
288	20231201	153400	291683800	43650	43650	43650	43650	0
289	20231201	153300	291683800	43650	43650	43650	43650	0
290	20231201	153200	291683800	43650	43650	43650	43650	0
291	20231201	153100	291683800	43650	43650	43650	43650	0
292	20231201	153000	291683800	43650	43650	43650	43650	97
293	20231201	152900	287449750	43650	43650	43650	43650	0
294	20231201	152800	287449750	43650	43650	43650	43650	0
295	20231201	152700	287449750	43650	43650	43650	43650	0
296	20231201	152600	287449750	43650	43650	43650	43650	0
297	20231201	152500	287449750	43650	43650	43650	43650	0
298	20231201	152400	287449750	43650	43650	43650	43650	0
299	20231201	152300	287449750	43650	43650	43650	43650	0
300	20231201	152200	287449750	43650	43650	43650	43650	0
301	20231201	152100	287449750	43650	43650	43650	43650	0
302	20231201	152000	287449750	43650	43650	43650	43650	0
303	20231201	151900	287449750	43650	43650	43650	43650	56
304	20231201	151800	285005350	43650	43750	43750	43650	51
305	20231201	151700	282779100	43700	43700	43700	43700	51
306	20231201	151600	280550400	43650	43650	43650	43650	0
307	20231201	151500	280550400	43650	43650	43650	43650	0
308	20231201	151400	280550400	43650	43700	43700	43650	5
309	20231201	151300	280332050	43700	43700	43700	43700	0
310	20231201	151200	280332050	43700	43700	43700	43700	70
311	20231201	151100	277273050	43700	43650	43700	43650	11
312	20231201	151000	276792850	43650	43550	43650	43550	6
313	20231201	150900	276531050	43650	43550	43650	43500	91
314	20231201	150800	272567600	43550	43500	43550	43500	12
315	20231201	150700	272045450	43550	43500	43550	43500	13
316	20231201	150600	271479700	43500	43500	43500	43500	50
317	20231201	150500	269304700	43500	43500	43500	43500	50
318	20231201	150400	267129700	43500	43500	43500	43500	30
319	20231201	150300	265824700	43550	43500	43550	43500	11
320	20231201	150200	265346150	43500	43500	43500	43500	0
321	20231201	150100	265346150	43500	43550	43550	43500	26
322	20231201	150000	264215100	43550	43600	43600	43550	80
323	20231201	145900	260731050	43600	43600	43600	43600	37
324	20231201	145800	259117850	43600	43600	43600	43600	15
325	20231201	145700	258463850	43650	43650	43650	43650	0
326	20231201	145600	258463850	43650	43650	43650	43650	0
327	20231201	145500	258463850	43650	43650	43650	43650	1
328	20231201	145400	258420200	43650	43650	43650	43650	0
329	20231201	145300	258420200	43650	43650	43650	43650	0
330	20231201	145200	258420200	43650	43650	43650	43650	1
331	20231201	145100	258376550	43600	43600	43600	43600	1
332	20231201	145000	258332950	43600	43650	43650	43600	53
333	20231201	144900	256019650	43700	43700	43700	43700	2
334	20231201	144800	255932250	43600	43600	43600	43600	5
335	20231201	144700	255714250	43600	43600	43600	43600	7
336	20231201	144600	255409050	43600	43600	43600	43600	7
337	20231201	144500	255103850	43700	43700	43700	43700	1
338	20231201	144400	255060150	43650	43650	43650	43650	0
339	20231201	144300	255060150	43650	43650	43650	43650	0
340	20231201	144200	255060150	43650	43650	43650	43650	1
341	20231201	144100	255016500	43700	43700	43700	43700	1
342	20231201	144000	254972800	43650	43650	43650	43650	5
343	20231201	143900	254754550	43650	43650	43650	43650	0
344	20231201	143800	254754550	43650	43700	43700	43650	4
345	20231201	143700	254579900	43650	43650	43650	43650	3
346	20231201	143600	254448950	43650	43650	43650	43650	3
347	20231201	143500	254318000	43700	43700	43700	43700	0
348	20231201	143400	254318000	43700	43700	43700	43700	1
349	20231201	143300	254274300	43650	43650	43650	43650	19
350	20231201	143200	253444950	43750	43750	43750	43750	0
351	20231201	143100	253444950	43750	43750	43750	43750	0
352	20231201	143000	253444950	43750	43750	43750	43750	1
353	20231201	142900	253401200	43800	43800	43800	43800	1
354	20231201	142800	253357400	43650	43650	43650	43650	0
355	20231201	142700	253357400	43650	43800	43800	43650	37
356	20231201	142600	251739650	43800	43750	43800	43750	237
357	20231201	142500	241359100	43800	43800	43800	43800	0
358	20231201	142400	241359100	43800	43800	43800	43800	0
359	20231201	142300	241359100	43800	43800	43800	43800	0
360	20231201	142200	241359100	43800	43800	43800	43800	3
361	20231201	142100	241227700	43800	43800	43800	43800	0
362	20231201	142000	241227700	43800	43800	43800	43800	0
363	20231201	141900	241227700	43800	43800	43800	43800	2
364	20231201	141800	241140100	43750	43700	43750	43700	6
365	20231201	141700	240877650	43700	43700	43700	43700	0
366	20231201	141600	240877650	43700	43700	43700	43700	1
367	20231201	141500	240833950	43800	43800	43800	43800	2
368	20231201	141400	240746350	43800	43800	43800	43800	0
369	20231201	141300	240746350	43800	43800	43800	43800	1
370	20231201	141200	240702550	43700	43700	43700	43700	0
371	20231201	141100	240702550	43700	43700	43700	43700	5
372	20231201	141000	240484050	43750	43750	43750	43750	1
373	20231201	140900	240440300	43800	43800	43800	43800	0
374	20231201	140800	240440300	43800	43800	43800	43800	2
375	20231201	140700	240352700	43800	43800	43800	43800	0
376	20231201	140600	240352700	43800	43800	43800	43800	0
377	20231201	140500	240352700	43800	43800	43800	43800	0
378	20231201	140400	240352700	43800	43800	43800	43800	2
379	20231201	140300	240265100	43800	43800	43800	43800	0
380	20231201	140200	240265100	43800	43750	43800	43750	50
381	20231201	140100	238075900	43700	43700	43700	43700	1
382	20231201	140000	238032200	43750	43700	43750	43700	26
383	20231201	135900	236894800	43750	43700	43750	43700	5
384	20231201	135800	236676250	43700	43700	43700	43700	0
385	20231201	135700	236676250	43700	43700	43700	43700	1
386	20231201	135600	236632550	43700	43700	43700	43700	0
387	20231201	135500	236632550	43700	43700	43700	43700	115
388	20231201	135400	231607050	43800	43800	43800	43800	0
389	20231201	135300	231607050	43800	43800	43800	43800	1
390	20231201	135200	231563250	43850	43850	43850	43850	0
391	20231201	135100	231563250	43850	43850	43850	43850	16
392	20231201	135000	230861650	43750	43750	43750	43750	0
393	20231201	134900	230861650	43750	43750	43750	43750	0
394	20231201	134800	230861650	43750	43750	43750	43750	371
395	20231201	134700	214630400	43750	43850	43850	43750	76
396	20231201	134600	211305300	43750	43750	43750	43750	0
397	20231201	134500	211305300	43750	43800	43800	43750	50
398	20231201	134400	209117350	43800	43800	43800	43800	6
399	20231201	134300	208854550	43750	43750	43750	43750	35
400	20231201	134200	207323300	43700	43700	43700	43700	0
401	20231201	134100	207323300	43700	43700	43700	43700	0
402	20231201	134000	207323300	43700	43700	43700	43700	11
403	20231201	133900	206842600	43750	43750	43750	43750	38
404	20231201	133800	205180100	43750	43750	43750	43750	14
405	20231201	133700	204567600	43750	43750	43750	43750	1
406	20231201	133600	204523850	43750	43750	43750	43750	1
407	20231201	133500	204480100	43800	43750	43800	43750	121
408	20231201	133400	199186300	43750	43750	43750	43750	0
409	20231201	133300	199186300	43750	43750	43750	43750	80
410	20231201	133200	195686300	43800	43800	43800	43800	0
411	20231201	133100	195686300	43800	43800	43800	43800	8
412	20231201	133000	195335900	43800	43800	43800	43800	0
413	20231201	132900	195335900	43800	43800	43800	43800	0
414	20231201	132800	195335900	43800	43750	43800	43750	5
415	20231201	132700	195116950	43750	43750	43750	43750	6
416	20231201	132600	194854450	43800	43800	43800	43800	1
417	20231201	132500	194810650	43800	43800	43800	43800	2
418	20231201	132400	194723050	43800	43800	43800	43800	1
419	20231201	132300	194679250	43800	43800	43800	43800	2
420	20231201	132200	194591650	43800	43800	43800	43800	2
421	20231201	132100	194504050	43800	43800	43800	43800	1
422	20231201	132000	194460250	43800	43750	43800	43750	22
423	20231201	131900	193497700	43800	43800	43800	43800	2
424	20231201	131800	193410100	43800	43850	43850	43800	8
425	20231201	131700	193059600	43900	43900	43900	43900	2
426	20231201	131600	192971800	43900	43900	43900	43900	3
427	20231201	131500	192840100	43850	43850	43850	43850	0
428	20231201	131400	192840100	43850	43850	43850	43850	0
429	20231201	131300	192840100	43850	43850	43850	43850	3
430	20231201	131200	192708550	43850	43850	43850	43850	1
431	20231201	131100	192664700	43850	43850	43850	43850	34
432	20231201	131000	191173800	43850	43900	43900	43850	8
433	20231201	130900	190822900	43900	43900	43900	43900	1
434	20231201	130800	190779000	43900	43850	43900	43850	12
435	20231201	130700	190252750	43850	43850	43850	43850	2
436	20231201	130600	190165050	43850	43850	43850	43850	0
437	20231201	130500	190165050	43850	43850	43850	43850	3
438	20231201	130400	190033500	43850	43850	43850	43850	2
439	20231201	130300	189945800	43800	43800	43800	43800	1
440	20231201	130200	189902000	43850	43850	43850	43850	3
441	20231201	130100	189770450	43850	43850	43850	43850	2
442	20231201	130000	189682750	43850	43850	43850	43850	0
443	20231201	125900	189682750	43850	43850	43850	43850	2
444	20231201	125800	189595050	43850	43850	43850	43850	3
445	20231201	125700	189463500	43850	43850	43850	43850	0
446	20231201	125600	189463500	43850	43850	43850	43850	0
447	20231201	125500	189463500	43850	43900	43900	43850	5
448	20231201	125400	189244150	43850	43850	43850	43850	0
449	20231201	125300	189244150	43850	43850	43850	43850	0
450	20231201	125200	189244150	43850	43900	43900	43850	3
451	20231201	125100	189112500	43900	43850	43900	43850	3
452	20231201	125000	188980850	43900	43900	43900	43900	2
453	20231201	124900	188893050	43900	43900	43900	43900	7
454	20231201	124800	188585750	43900	43900	43900	43900	0
455	20231201	124700	188585750	43900	43900	43900	43900	3
456	20231201	124600	188454050	43850	43900	43900	43850	3
457	20231201	124500	188322400	43900	43900	43900	43900	0
458	20231201	124400	188322400	43900	43900	43900	43900	2
459	20231201	124300	188234600	43900	43900	43900	43900	2
460	20231201	124200	188146800	43900	43900	43900	43900	2
461	20231201	124100	188059000	43900	43900	43900	43900	0
462	20231201	124000	188059000	43900	43900	43900	43900	12
463	20231201	123900	187532200	43900	43900	43900	43900	2
464	20231201	123800	187444400	43850	43850	43900	43850	6
465	20231201	123700	187181200	43900	43900	43900	43900	1
466	20231201	123600	187137300	43900	43900	43900	43900	2
467	20231201	123500	187049500	43850	43850	43850	43850	2
468	20231201	123400	186961800	43850	43850	43850	43850	0
469	20231201	123300	186961800	43850	43850	43850	43850	0
470	20231201	123200	186961800	43850	43850	43850	43850	1
471	20231201	123100	186917950	43850	43850	43850	43850	0
472	20231201	123000	186917950	43850	43850	43900	43850	4
473	20231201	122900	186742500	43900	43900	43900	43900	3
474	20231201	122800	186610800	43900	43900	43900	43900	0
475	20231201	122700	186610800	43900	43900	43900	43900	2
476	20231201	122600	186523000	43900	43900	43900	43900	2
477	20231201	122500	186435200	43900	43900	43900	43900	1
478	20231201	122400	186391300	43900	43900	43900	43900	2
479	20231201	122300	186303500	43900	43900	43900	43900	2
480	20231201	122200	186215700	43900	43850	43900	43850	2
481	20231201	122100	186127950	43850	43850	43850	43850	2
482	20231201	122000	186040250	43850	43850	43850	43850	2
483	20231201	121900	185952550	43850	43850	43850	43850	0
484	20231201	121800	185952550	43850	43850	43850	43850	2
485	20231201	121700	185864850	43850	43850	43850	43850	2
486	20231201	121600	185777150	43850	43850	43850	43850	30
487	20231201	121500	184461650	43850	43850	43850	43850	3
488	20231201	121400	184330100	43800	43800	43800	43800	1
489	20231201	121300	184286300	43700	43700	43700	43700	0
490	20231201	121200	184286300	43700	43700	43700	43700	15
491	20231201	121100	183630800	43850	43850	43850	43850	3
492	20231201	121000	183499250	43800	43800	43800	43800	2
493	20231201	120900	183411650	43850	43850	43850	43850	32
494	20231201	120800	182008450	43850	43850	43850	43850	2
495	20231201	120700	181920750	43850	43850	43850	43850	1
496	20231201	120600	181876900	43850	43850	43850	43850	1
497	20231201	120500	181833050	43800	43800	43800	43800	2
498	20231201	120400	181745450	43800	43800	43800	43800	0
499	20231201	120300	181745450	43800	43800	43800	43800	4
500	20231201	120200	181570250	43800	43800	43800	43800	2
501	20231201	120100	181482650	43800	43800	43800	43800	0
502	20231201	120000	181482650	43800	43800	43800	43800	2
503	20231201	115900	181395050	43800	43800	43800	43800	3
504	20231201	115800	181263650	43750	43750	43750	43750	0
505	20231201	115700	181263650	43750	43750	43750	43750	1
506	20231201	115600	181219900	43800	43750	43800	43750	104
507	20231201	115500	176665200	43750	43750	43750	43750	0
508	20231201	115400	176665200	43750	43750	43750	43750	1
509	20231201	115300	176621450	43750	43750	43750	43750	3
510	20231201	115200	176490200	43750	43750	43750	43750	12
511	20231201	115100	175965200	43750	43750	43750	43750	2
512	20231201	115000	175877700	43750	43750	43750	43750	0
513	20231201	114900	175877700	43750	43750	43750	43750	2
514	20231201	114800	175790200	43700	43750	43750	43700	4
515	20231201	114700	175615250	43750	43750	43750	43750	0
516	20231201	114600	175615250	43750	43750	43750	43750	2
517	20231201	114500	175527750	43750	43750	43750	43750	1
518	20231201	114400	175484000	43650	43700	43700	43650	20
519	20231201	114300	174610900	43750	43750	43750	43750	3
520	20231201	114200	174479650	43800	43800	43800	43800	1
521	20231201	114100	174435850	43800	43800	43800	43800	1
522	20231201	114000	174392050	43800	43750	43800	43750	3
523	20231201	113900	174260700	43750	43750	43750	43750	0
524	20231201	113800	174260700	43750	43750	43750	43750	0
525	20231201	113700	174260700	43750	43750	43750	43750	45
526	20231201	113600	172291950	43750	43800	43800	43750	11
527	20231201	113500	171810600	43800	43800	43800	43800	0
528	20231201	113400	171810600	43800	43800	43800	43800	3
529	20231201	113300	171679200	43800	43800	43800	43800	2
530	20231201	113200	171591600	43750	43750	43750	43750	1
531	20231201	113100	171547850	43800	43800	43800	43800	2
532	20231201	113000	171460250	43800	43800	43800	43800	2
533	20231201	112900	171372650	43800	43800	43800	43800	0
534	20231201	112800	171372650	43800	43800	43800	43800	1
535	20231201	112700	171328850	43800	43800	43800	43800	2
536	20231201	112600	171241250	43750	43750	43750	43750	0
537	20231201	112500	171241250	43750	43800	43800	43750	45
538	20231201	112400	169272400	43800	43750	43800	43750	5
539	20231201	112300	169053500	43800	43800	43800	43800	0
540	20231201	112200	169053500	43800	43800	43800	43800	48
541	20231201	112100	166951100	43800	43750	43800	43750	4
542	20231201	112000	166775950	43800	43800	43800	43800	0
543	20231201	111900	166775950	43800	43800	43800	43800	2
544	20231201	111800	166688350	43800	43800	43800	43800	2
545	20231201	111700	166600750	43800	43800	43800	43800	1
546	20231201	111600	166556950	43800	43800	43800	43800	1
547	20231201	111500	166513150	43750	43800	43800	43750	3
548	20231201	111400	166381800	43750	43750	43750	43750	193
549	20231201	111300	157938050	43700	43700	43700	43700	77
550	20231201	111200	154573150	43700	43700	43700	43700	2
551	20231201	111100	154485750	43700	43700	43700	43700	0
552	20231201	111000	154485750	43700	43700	43700	43700	3
553	20231201	110900	154354650	43700	43700	43700	43700	2
554	20231201	110800	154267250	43700	43700	43700	43700	0
555	20231201	110700	154267250	43700	43700	43700	43700	2
556	20231201	110600	154179850	43700	43700	43700	43700	3
557	20231201	110500	154048750	43700	43700	43700	43700	0
558	20231201	110400	154048750	43700	43700	43700	43700	1
559	20231201	110300	154005050	43700	43700	43700	43700	4
560	20231201	110200	153830250	43700	43700	43700	43700	0
561	20231201	110100	153830250	43700	43700	43700	43700	5
562	20231201	110000	153611750	43700	43700	43700	43700	4
563	20231201	105900	153436950	43650	43650	43650	43650	0
564	20231201	105800	153436950	43650	43650	43650	43650	0
565	20231201	105700	153436950	43650	43650	43650	43650	0
566	20231201	105600	153436950	43650	43650	43650	43650	0
567	20231201	105500	153436950	43650	43650	43650	43650	99
568	20231201	105400	149115600	43650	43550	43650	43550	14
569	20231201	105300	148504700	43600	43600	43600	43600	18
570	20231201	105200	147719900	43650	43650	43650	43650	2
571	20231201	105100	147632600	43600	43600	43600	43600	30
572	20231201	105000	146324600	43600	43600	43600	43600	5
573	20231201	104900	146106600	43600	43600	43600	43600	0
574	20231201	104800	146106600	43600	43600	43600	43600	2
575	20231201	104700	146019400	43600	43600	43600	43600	0
576	20231201	104600	146019400	43600	43600	43600	43600	0
577	20231201	104500	146019400	43600	43600	43600	43600	0
578	20231201	104400	146019400	43600	43600	43600	43600	61
579	20231201	104300	143359800	43500	43450	43500	43400	331
580	20231201	104200	128981200	43500	43500	43500	43500	47
581	20231201	104100	126936700	43600	43600	43600	43600	2
582	20231201	104000	126849500	43550	43500	43550	43450	593
583	20231201	103900	101058850	43650	43650	43650	43650	0
584	20231201	103800	101058850	43650	43650	43650	43650	0
585	20231201	103700	101058850	43650	43650	43650	43650	7
586	20231201	103600	100753300	43650	43650	43650	43650	13
587	20231201	103500	100185850	43650	43650	43650	43650	0
588	20231201	103400	100185850	43650	43650	43650	43650	1
589	20231201	103300	100142200	43600	43600	43600	43600	92
590	20231201	103200	96131000	43600	43600	43600	43600	0
591	20231201	103100	96131000	43600	43600	43600	43600	2
592	20231201	103000	96043800	43500	43500	43500	43500	300
593	20231201	102900	82993800	43600	43600	43600	43600	0
594	20231201	102800	82993800	43600	43600	43600	43600	0
595	20231201	102700	82993800	43600	43600	43600	43600	0
596	20231201	102600	82993800	43600	43500	43600	43500	116
597	20231201	102500	77938300	43500	43500	43500	43500	0
598	20231201	102400	77938300	43500	43600	43600	43500	350
599	20231201	102300	62706900	43700	43700	43700	43700	1
600	20231201	102200	62663200	43700	43700	43700	43700	0
601	20231201	102100	62663200	43700	43700	43700	43700	0
602	20231201	102000	62663200	43700	43700	43700	43700	1
603	20231201	101900	62619500	43650	43650	43650	43650	42
604	20231201	101800	60786200	43650	43650	43650	43650	1
605	20231201	101700	60742550	43650	43650	43650	43650	9
606	20231201	101600	60349700	43700	43700	43700	43700	2
607	20231201	101500	60262300	43650	43650	43650	43650	0
608	20231201	101400	60262300	43650	43700	43700	43650	23
609	20231201	101300	59258250	43600	43600	43600	43600	0
610	20231201	101200	59258250	43600	43600	43600	43600	106
611	20231201	101100	54636650	43600	43600	43600	43600	0
612	20231201	101000	54636650	43600	43600	43600	43600	0
613	20231201	100900	54636650	43600	43600	43600	43600	1
614	20231201	100800	54593050	43500	43500	43500	43500	0
615	20231201	100700	54593050	43500	43500	43500	43500	0
616	20231201	100600	54593050	43500	43500	43500	43500	0
617	20231201	100500	54593050	43500	43600	43600	43500	13
618	20231201	100400	54026750	43600	43600	43600	43600	1
619	20231201	100300	53983150	43600	43500	43600	43500	2
620	20231201	100200	53896050	43600	43600	43600	43600	0
621	20231201	100100	53896050	43600	43600	43600	43600	2
622	20231201	100000	53808850	43600	43600	43600	43600	1
623	20231201	095900	53765250	43600	43600	43600	43600	2
624	20231201	095800	53678050	43600	43600	43600	43600	2
625	20231201	095700	53590850	43500	43500	43500	43500	1
626	20231201	095600	53547350	43500	43500	43500	43500	0
627	20231201	095500	53547350	43500	43500	43500	43500	6
628	20231201	095400	53286350	43600	43600	43600	43600	1
629	20231201	095300	53242750	43600	43600	43600	43600	0
630	20231201	095200	53242750	43600	43600	43600	43600	0
631	20231201	095100	53242750	43600	43600	43600	43600	0
632	20231201	095000	53242750	43600	43600	43600	43600	1
633	20231201	094900	53199150	43600	43600	43600	43600	0
634	20231201	094800	53199150	43600	43600	43600	43600	0
635	20231201	094700	53199150	43600	43600	43600	43600	2
636	20231201	094600	53111950	43450	43450	43450	43450	2
637	20231201	094500	53025050	43450	43500	43500	43450	28
638	20231201	094400	51808150	43600	43600	43600	43600	0
639	20231201	094300	51808150	43600	43600	43600	43600	4
640	20231201	094200	51633750	43600	43600	43600	43600	0
641	20231201	094100	51633750	43600	43600	43600	43600	2
642	20231201	094000	51546550	43600	43600	43600	43600	25
643	20231201	093900	50456550	43550	43550	43550	43550	14
644	20231201	093800	49846850	43450	43450	43450	43450	0
645	20231201	093700	49846850	43450	43500	43500	43450	150
646	20231201	093600	43326100	43500	43550	43550	43500	7
647	20231201	093500	43021550	43550	43550	43550	43550	1
648	20231201	093400	42978000	43550	43550	43550	43550	0
649	20231201	093300	42978000	43550	43550	43550	43550	10
650	20231201	093200	42542500	43600	43600	43600	43600	2
651	20231201	093100	42455300	43600	43600	43600	43600	0
652	20231201	093000	42455300	43600	43550	43600	43550	39
653	20231201	092900	40755600	43550	43550	43550	43550	8
654	20231201	092800	40407200	43500	43650	43650	43500	700
655	20231201	092700	9924000	43700	43700	43700	43700	0
656	20231201	092600	9924000	43700	43700	43700	43700	0
657	20231201	092500	9924000	43700	43700	43700	43700	1
658	20231201	092400	9880300	43600	43600	43600	43600	0
659	20231201	092300	9880300	43600	43600	43600	43600	0
660	20231201	092200	9880300	43600	43600	43600	43600	0
661	20231201	092100	9880300	43600	43700	43700	43600	5
662	20231201	092000	9662200	43700	43700	43700	43700	52
663	20231201	091900	7389800	43650	43650	43650	43600	36
664	20231201	091800	5819400	43700	43700	43700	43700	0
665	20231201	091700	5819400	43700	43700	43700	43700	1
666	20231201	091600	5775700	43700	43700	43700	43700	1
667	20231201	091500	5732000	43650	43650	43650	43650	24
668	20231201	091400	4684400	43700	43700	43700	43700	0
669	20231201	091300	4684400	43700	43700	43700	43700	0
670	20231201	091200	4684400	43700	43750	43750	43700	13
671	20231201	091100	4115750	43750	43750	43750	43750	4
672	20231201	091000	3940750	43750	43750	43750	43750	70
673	20231201	090900	878250	43900	43900	43900	43900	15
674	20231201	090800	0	43950	43950	43950	43950	0
675	20231201	090700	0	43950	43950	43950	43950	0
676	20231201	090600	0	43950	43950	43950	43950	0
677	20231201	090500	0	43950	43950	43950	43950	0
678	20231201	090400	0	43950	43950	43950	43950	0
679	20231201	090300	0	43950	43950	43950	43950	0
680	20231201	090200	0	43950	43950	43950	43950	0
681	20231201	090100	0	43950	43950	43950	43950	0
682	20231201	090000	0	43950	43950	43950	43950	0