KissMeData/145990/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	202000	289884300	43800	43800	43800	43800	133
3	20231206	201900	289884300	43800	43800	43800	43800	0
4	20231206	201800	289884300	43800	43800	43800	43800	0
5	20231206	201700	289884300	43800	43800	43800	43800	0
6	20231206	201600	289884300	43800	43800	43800	43800	0
7	20231206	201500	289884300	43800	43800	43800	43800	0
8	20231206	201400	289884300	43800	43800	43800	43800	0
9	20231206	201300	289884300	43800	43800	43800	43800	0
10	20231206	201200	289884300	43800	43800	43800	43800	0
11	20231206	201100	289884300	43800	43800	43800	43800	0
12	20231206	201000	289884300	43800	43800	43800	43800	0
13	20231206	200900	289884300	43800	43800	43800	43800	0
14	20231206	200800	289884300	43800	43800	43800	43800	0
15	20231206	200700	289884300	43800	43800	43800	43800	0
16	20231206	200600	289884300	43800	43800	43800	43800	0
17	20231206	200500	289884300	43800	43800	43800	43800	0
18	20231206	200400	289884300	43800	43800	43800	43800	0
19	20231206	200300	289884300	43800	43800	43800	43800	0
20	20231206	200200	289884300	43800	43800	43800	43800	0
21	20231206	200100	289884300	43800	43800	43800	43800	0
22	20231206	200000	289884300	43800	43800	43800	43800	0
23	20231206	195900	289884300	43800	43800	43800	43800	0
24	20231206	195800	289884300	43800	43800	43800	43800	0
25	20231206	195700	289884300	43800	43800	43800	43800	0
26	20231206	195600	289884300	43800	43800	43800	43800	0
27	20231206	195500	289884300	43800	43800	43800	43800	0
28	20231206	195400	289884300	43800	43800	43800	43800	0
29	20231206	195300	289884300	43800	43800	43800	43800	0
30	20231206	195200	289884300	43800	43800	43800	43800	0
31	20231206	195100	289884300	43800	43800	43800	43800	0
32	20231206	195000	289884300	43800	43800	43800	43800	133
33	20231206	194900	289884300	43800	43800	43800	43800	0
34	20231206	194800	289884300	43800	43800	43800	43800	0
35	20231206	194700	289884300	43800	43800	43800	43800	0
36	20231206	194600	289884300	43800	43800	43800	43800	0
37	20231206	194500	289884300	43800	43800	43800	43800	0
38	20231206	194400	289884300	43800	43800	43800	43800	0
39	20231206	194300	289884300	43800	43800	43800	43800	0
40	20231206	194200	289884300	43800	43800	43800	43800	0
41	20231206	194100	289884300	43800	43800	43800	43800	0
42	20231206	194000	289884300	43800	43800	43800	43800	0
43	20231206	193900	289884300	43800	43800	43800	43800	0
44	20231206	193800	289884300	43800	43800	43800	43800	0
45	20231206	193700	289884300	43800	43800	43800	43800	0
46	20231206	193600	289884300	43800	43800	43800	43800	0
47	20231206	193500	289884300	43800	43800	43800	43800	0
48	20231206	193400	289884300	43800	43800	43800	43800	0
49	20231206	193300	289884300	43800	43800	43800	43800	0
50	20231206	193200	289884300	43800	43800	43800	43800	0
51	20231206	193100	289884300	43800	43800	43800	43800	0
52	20231206	193000	289884300	43800	43800	43800	43800	0
53	20231206	192900	289884300	43800	43800	43800	43800	0
54	20231206	192800	289884300	43800	43800	43800	43800	0
55	20231206	192700	289884300	43800	43800	43800	43800	0
56	20231206	192600	289884300	43800	43800	43800	43800	0
57	20231206	192500	289884300	43800	43800	43800	43800	0
58	20231206	192400	289884300	43800	43800	43800	43800	0
59	20231206	192300	289884300	43800	43800	43800	43800	0
60	20231206	192200	289884300	43800	43800	43800	43800	0
61	20231206	192100	289884300	43800	43800	43800	43800	0
62	20231206	192000	289884300	43800	43800	43800	43800	133
63	20231206	191900	289884300	43800	43800	43800	43800	0
64	20231206	191800	289884300	43800	43800	43800	43800	0
65	20231206	191700	289884300	43800	43800	43800	43800	0
66	20231206	191600	289884300	43800	43800	43800	43800	0
67	20231206	191500	289884300	43800	43800	43800	43800	0
68	20231206	191400	289884300	43800	43800	43800	43800	0
69	20231206	191300	289884300	43800	43800	43800	43800	0
70	20231206	191200	289884300	43800	43800	43800	43800	0
71	20231206	191100	289884300	43800	43800	43800	43800	0
72	20231206	191000	289884300	43800	43800	43800	43800	0
73	20231206	190900	289884300	43800	43800	43800	43800	0
74	20231206	190800	289884300	43800	43800	43800	43800	0
75	20231206	190700	289884300	43800	43800	43800	43800	0
76	20231206	190600	289884300	43800	43800	43800	43800	0
77	20231206	190500	289884300	43800	43800	43800	43800	0
78	20231206	190400	289884300	43800	43800	43800	43800	0
79	20231206	190300	289884300	43800	43800	43800	43800	0
80	20231206	190200	289884300	43800	43800	43800	43800	0
81	20231206	190100	289884300	43800	43800	43800	43800	0
82	20231206	190000	289884300	43800	43800	43800	43800	0
83	20231206	185900	289884300	43800	43800	43800	43800	0
84	20231206	185800	289884300	43800	43800	43800	43800	0
85	20231206	185700	289884300	43800	43800	43800	43800	0
86	20231206	185600	289884300	43800	43800	43800	43800	0
87	20231206	185500	289884300	43800	43800	43800	43800	0
88	20231206	185400	289884300	43800	43800	43800	43800	0
89	20231206	185300	289884300	43800	43800	43800	43800	0
90	20231206	185200	289884300	43800	43800	43800	43800	0
91	20231206	185100	289884300	43800	43800	43800	43800	0
92	20231206	185000	289884300	43800	43800	43800	43800	133
93	20231206	184900	289884300	43800	43800	43800	43800	0
94	20231206	184800	289884300	43800	43800	43800	43800	0
95	20231206	184700	289884300	43800	43800	43800	43800	0
96	20231206	184600	289884300	43800	43800	43800	43800	0
97	20231206	184500	289884300	43800	43800	43800	43800	0
98	20231206	184400	289884300	43800	43800	43800	43800	0
99	20231206	184300	289884300	43800	43800	43800	43800	0
100	20231206	184200	289884300	43800	43800	43800	43800	0
101	20231206	184100	289884300	43800	43800	43800	43800	0
102	20231206	184000	289884300	43800	43800	43800	43800	0
103	20231206	183900	289884300	43800	43800	43800	43800	0
104	20231206	183800	289884300	43800	43800	43800	43800	0
105	20231206	183700	289884300	43800	43800	43800	43800	0
106	20231206	183600	289884300	43800	43800	43800	43800	0
107	20231206	183500	289884300	43800	43800	43800	43800	0
108	20231206	183400	289884300	43800	43800	43800	43800	0
109	20231206	183300	289884300	43800	43800	43800	43800	0
110	20231206	183200	289884300	43800	43800	43800	43800	0
111	20231206	183100	289884300	43800	43800	43800	43800	0
112	20231206	183000	289884300	43800	43800	43800	43800	0
113	20231206	182900	289884300	43800	43800	43800	43800	0
114	20231206	182800	289884300	43800	43800	43800	43800	0
115	20231206	182700	289884300	43800	43800	43800	43800	0
116	20231206	182600	289884300	43800	43800	43800	43800	0
117	20231206	182500	289884300	43800	43800	43800	43800	0
118	20231206	182400	289884300	43800	43800	43800	43800	0
119	20231206	182300	289884300	43800	43800	43800	43800	0
120	20231206	182200	289884300	43800	43800	43800	43800	0
121	20231206	182100	289884300	43800	43800	43800	43800	0
122	20231206	182000	289884300	43800	43800	43800	43800	133
123	20231206	181900	289884300	43800	43800	43800	43800	0
124	20231206	181800	289884300	43800	43800	43800	43800	0
125	20231206	181700	289884300	43800	43800	43800	43800	0
126	20231206	181600	289884300	43800	43800	43800	43800	0
127	20231206	181500	289884300	43800	43800	43800	43800	0
128	20231206	181400	289884300	43800	43800	43800	43800	0
129	20231206	181300	289884300	43800	43800	43800	43800	0
130	20231206	181200	289884300	43800	43800	43800	43800	0
131	20231206	181100	289884300	43800	43800	43800	43800	0
132	20231206	181000	289884300	43800	43800	43800	43800	0
133	20231206	180900	289884300	43800	43800	43800	43800	0
134	20231206	180800	289884300	43800	43800	43800	43800	0
135	20231206	180700	289884300	43800	43800	43800	43800	0
136	20231206	180600	289884300	43800	43800	43800	43800	0
137	20231206	180500	289884300	43800	43800	43800	43800	0
138	20231206	180400	289884300	43800	43800	43800	43800	0
139	20231206	180300	289884300	43800	43800	43800	43800	0
140	20231206	180200	289884300	43800	43800	43800	43800	0
141	20231206	180100	289884300	43800	43800	43800	43800	0
142	20231206	180000	289884300	43800	43800	43800	43800	0
143	20231206	175900	289884300	43800	43800	43800	43800	0
144	20231206	175800	289884300	43800	43800	43800	43800	0
145	20231206	175700	289884300	43800	43800	43800	43800	0
146	20231206	175600	289884300	43800	43800	43800	43800	0
147	20231206	175500	289884300	43800	43800	43800	43800	0
148	20231206	175400	289884300	43800	43800	43800	43800	0
149	20231206	175300	289884300	43800	43800	43800	43800	0
150	20231206	175200	289884300	43800	43800	43800	43800	0
151	20231206	175100	289884300	43800	43800	43800	43800	0
152	20231206	175000	289884300	43800	43800	43800	43800	133
153	20231206	174900	289884300	43800	43800	43800	43800	0
154	20231206	174800	289884300	43800	43800	43800	43800	0
155	20231206	174700	289884300	43800	43800	43800	43800	0
156	20231206	174600	289884300	43800	43800	43800	43800	0
157	20231206	174500	289884300	43800	43800	43800	43800	0
158	20231206	174400	289884300	43800	43800	43800	43800	0
159	20231206	174300	289884300	43800	43800	43800	43800	0
160	20231206	174200	289884300	43800	43800	43800	43800	0
161	20231206	174100	289884300	43800	43800	43800	43800	0
162	20231206	174000	289884300	43800	43800	43800	43800	0
163	20231206	173900	289884300	43800	43800	43800	43800	0
164	20231206	173800	289884300	43800	43800	43800	43800	0
165	20231206	173700	289884300	43800	43800	43800	43800	0
166	20231206	173600	289884300	43800	43800	43800	43800	0
167	20231206	173500	289884300	43800	43800	43800	43800	0
168	20231206	173400	289884300	43800	43800	43800	43800	0
169	20231206	173300	289884300	43800	43800	43800	43800	0
170	20231206	173200	289884300	43800	43800	43800	43800	0
171	20231206	173100	289884300	43800	43800	43800	43800	0
172	20231206	173000	289884300	43800	43800	43800	43800	0
173	20231206	172900	289884300	43800	43800	43800	43800	0
174	20231206	172800	289884300	43800	43800	43800	43800	0
175	20231206	172700	289884300	43800	43800	43800	43800	0
176	20231206	172600	289884300	43800	43800	43800	43800	0
177	20231206	172500	289884300	43800	43800	43800	43800	0
178	20231206	172400	289884300	43800	43800	43800	43800	0
179	20231206	172300	289884300	43800	43800	43800	43800	0
180	20231206	172200	289884300	43800	43800	43800	43800	0
181	20231206	172100	289884300	43800	43800	43800	43800	0
182	20231206	172000	289884300	43800	43800	43800	43800	133
183	20231206	171900	289884300	43800	43800	43800	43800	0
184	20231206	171800	289884300	43800	43800	43800	43800	0
185	20231206	171700	289884300	43800	43800	43800	43800	0
186	20231206	171600	289884300	43800	43800	43800	43800	0
187	20231206	171500	289884300	43800	43800	43800	43800	0
188	20231206	171400	289884300	43800	43800	43800	43800	0
189	20231206	171300	289884300	43800	43800	43800	43800	0
190	20231206	171200	289884300	43800	43800	43800	43800	0
191	20231206	171100	289884300	43800	43800	43800	43800	0
192	20231206	171000	289884300	43800	43800	43800	43800	0
193	20231206	170900	289884300	43800	43800	43800	43800	0
194	20231206	170800	289884300	43800	43800	43800	43800	0
195	20231206	170700	289884300	43800	43800	43800	43800	0
196	20231206	170600	289884300	43800	43800	43800	43800	0
197	20231206	170500	289884300	43800	43800	43800	43800	0
198	20231206	170400	289884300	43800	43800	43800	43800	0
199	20231206	170300	289884300	43800	43800	43800	43800	0
200	20231206	170200	289884300	43800	43800	43800	43800	0
201	20231206	170100	289884300	43800	43800	43800	43800	0
202	20231206	170000	289884300	43800	43800	43800	43800	0
203	20231206	165900	289884300	43800	43800	43800	43800	0
204	20231206	165800	289884300	43800	43800	43800	43800	0
205	20231206	165700	289884300	43800	43800	43800	43800	0
206	20231206	165600	289884300	43800	43800	43800	43800	0
207	20231206	165500	289884300	43800	43800	43800	43800	0
208	20231206	165400	289884300	43800	43800	43800	43800	0
209	20231206	165300	289884300	43800	43800	43800	43800	0
210	20231206	165200	289884300	43800	43800	43800	43800	0
211	20231206	165100	289884300	43800	43800	43800	43800	0
212	20231206	165000	289884300	43800	43800	43800	43800	133
213	20231206	164900	289884300	43800	43800	43800	43800	0
214	20231206	164800	289884300	43800	43800	43800	43800	0
215	20231206	164700	289884300	43800	43800	43800	43800	0
216	20231206	164600	289884300	43800	43800	43800	43800	0
217	20231206	164500	289884300	43800	43800	43800	43800	0
218	20231206	164400	289884300	43800	43800	43800	43800	0
219	20231206	164300	289884300	43800	43800	43800	43800	0
220	20231206	164200	289884300	43800	43800	43800	43800	0
221	20231206	164100	289884300	43800	43800	43800	43800	0
222	20231206	164000	289884300	43800	43800	43800	43800	0
223	20231206	163900	289884300	43800	43800	43800	43800	0
224	20231206	163800	289884300	43800	43800	43800	43800	0
225	20231206	163700	289884300	43800	43800	43800	43800	0
226	20231206	163600	289884300	43800	43800	43800	43800	0
227	20231206	163500	289884300	43800	43800	43800	43800	0
228	20231206	163400	289884300	43800	43800	43800	43800	0
229	20231206	163300	289884300	43800	43800	43800	43800	0
230	20231206	163200	289884300	43800	43800	43800	43800	0
231	20231206	163100	289884300	43800	43800	43800	43800	0
232	20231206	163000	289884300	43800	43800	43800	43800	0
233	20231206	162900	289884300	43800	43800	43800	43800	0
234	20231206	162800	289884300	43800	43800	43800	43800	0
235	20231206	162700	289884300	43800	43800	43800	43800	0
236	20231206	162600	289884300	43800	43800	43800	43800	0
237	20231206	162500	289884300	43800	43800	43800	43800	0
238	20231206	162400	289884300	43800	43800	43800	43800	0
239	20231206	162300	289884300	43800	43800	43800	43800	0
240	20231206	162200	289884300	43800	43800	43800	43800	0
241	20231206	162100	289884300	43800	43800	43800	43800	0
242	20231206	162000	289884300	43800	43800	43800	43800	133
243	20231206	161900	289884300	43800	43800	43800	43800	0
244	20231206	161800	289884300	43800	43800	43800	43800	0
245	20231206	161700	289884300	43800	43800	43800	43800	0
246	20231206	161600	289884300	43800	43800	43800	43800	0
247	20231206	161500	289884300	43800	43800	43800	43800	0
248	20231206	161400	289884300	43800	43800	43800	43800	0
249	20231206	161300	289884300	43800	43800	43800	43800	0
250	20231206	161200	289884300	43800	43800	43800	43800	0
251	20231206	161100	289884300	43800	43800	43800	43800	0
252	20231206	161000	289884300	43800	43800	43800	43800	0
253	20231206	160900	289884300	43800	43800	43800	43800	0
254	20231206	160800	289884300	43800	43800	43800	43800	0
255	20231206	160700	289884300	43800	43800	43800	43800	0
256	20231206	160600	289884300	43800	43800	43800	43800	0
257	20231206	160500	289884300	43800	43800	43800	43800	0
258	20231206	160400	289884300	43800	43800	43800	43800	0
259	20231206	160300	289884300	43800	43800	43800	43800	0
260	20231206	160200	289884300	43800	43800	43800	43800	0
261	20231206	160100	289884300	43800	43800	43800	43800	0
262	20231206	160000	289884300	43800	43800	43800	43800	0
263	20231206	155900	289884300	43800	43800	43800	43800	0
264	20231206	155800	289884300	43800	43800	43800	43800	0
265	20231206	155700	289884300	43800	43800	43800	43800	0
266	20231206	155600	289884300	43800	43800	43800	43800	0
267	20231206	155500	289884300	43800	43800	43800	43800	0
268	20231206	155400	289884300	43800	43800	43800	43800	0
269	20231206	155300	289884300	43800	43800	43800	43800	0
270	20231206	155200	289884300	43800	43800	43800	43800	0
271	20231206	155100	289884300	43800	43800	43800	43800	0
272	20231206	155000	289884300	43800	43800	43800	43800	133
273	20231206	154900	289884300	43800	43800	43800	43800	0
274	20231206	154800	289884300	43800	43800	43800	43800	0
275	20231206	154700	289884300	43800	43800	43800	43800	0
276	20231206	154600	289884300	43800	43800	43800	43800	0
277	20231206	154500	289884300	43800	43800	43800	43800	0
278	20231206	154400	289884300	43800	43800	43800	43800	0
279	20231206	154300	289884300	43800	43800	43800	43800	0
280	20231206	154200	289884300	43800	43800	43800	43800	0
281	20231206	154100	289884300	43800	43800	43800	43800	0
282	20231206	154000	289884300	43800	43800	43800	43800	0
283	20231206	153900	289884300	43800	43800	43800	43800	0
284	20231206	153800	289884300	43800	43800	43800	43800	0
285	20231206	153700	289884300	43800	43800	43800	43800	0
286	20231206	153600	289884300	43800	43800	43800	43800	0
287	20231206	153500	289884300	43800	43800	43800	43800	0
288	20231206	153400	289884300	43800	43800	43800	43800	0
289	20231206	153300	289884300	43800	43800	43800	43800	0
290	20231206	153200	289884300	43800	43800	43800	43800	0
291	20231206	153100	289884300	43800	43800	43800	43800	0
292	20231206	153000	289884300	43800	43800	43800	43800	133
293	20231206	152900	284058900	43900	43900	43900	43900	0
294	20231206	152800	284058900	43900	43900	43900	43900	0
295	20231206	152700	284058900	43900	43900	43900	43900	0
296	20231206	152600	284058900	43900	43900	43900	43900	0
297	20231206	152500	284058900	43900	43900	43900	43900	0
298	20231206	152400	284058900	43900	43900	43900	43900	0
299	20231206	152300	284058900	43900	43900	43900	43900	0
300	20231206	152200	284058900	43900	43900	43900	43900	0
301	20231206	152100	284058900	43900	43900	43900	43900	0
302	20231206	152000	284058900	43900	43900	43900	43900	0
303	20231206	151900	284058900	43900	43850	43900	43800	8
304	20231206	151800	283708050	43850	43850	43850	43850	0
305	20231206	151700	283708050	43850	43800	43850	43800	19
306	20231206	151600	282875650	43850	43800	43850	43800	3
307	20231206	151500	282744150	43800	43850	43850	43800	2
308	20231206	151400	282656500	43800	43800	43850	43800	9
309	20231206	151300	282262100	43800	43850	43850	43800	117
310	20231206	151200	277132400	43850	43900	43900	43850	3
311	20231206	151100	277000800	43800	43850	43850	43800	4
312	20231206	151000	276825500	43800	43800	43900	43800	6
313	20231206	150900	276562500	43800	43850	43850	43800	3
314	20231206	150800	276431050	43800	43800	43800	43800	2
315	20231206	150700	276343450	43900	43800	43900	43800	4
316	20231206	150600	276168000	43800	43850	43900	43800	5
317	20231206	150500	275948800	43850	43850	43900	43850	15
318	20231206	150400	275291000	43850	43900	43900	43850	6
319	20231206	150300	275027800	43850	43850	43900	43850	7
320	20231206	150200	274720800	43850	43850	43900	43850	18
321	20231206	150100	273931450	43850	43900	43900	43850	4
322	20231206	150000	273756000	43850	43850	43900	43850	5
323	20231206	145900	273536700	43900	43850	43900	43850	5
324	20231206	145800	273317400	43900	43850	43900	43850	82
325	20231206	145700	269721650	43850	43850	43900	43850	8
326	20231206	145600	269370750	43850	43850	43900	43850	5
327	20231206	145500	269151450	43850	43900	43900	43850	2
328	20231206	145400	269063700	43850	43900	43900	43850	7
329	20231206	145300	268756650	43850	43850	43850	43850	2
330	20231206	145200	268668950	43850	43900	43900	43850	3
331	20231206	145100	268537300	43850	43850	43850	43850	5
332	20231206	145000	268318050	43900	43850	43900	43850	4
333	20231206	144900	268142550	43900	43900	43900	43850	5
334	20231206	144800	267923200	43900	43850	43900	43850	5
335	20231206	144700	267703850	43900	43850	43900	43850	4
336	20231206	144600	267528350	43850	43850	43850	43850	5
337	20231206	144500	267309100	43850	43850	43850	43850	1
338	20231206	144400	267265250	43850	43850	43850	43850	5
339	20231206	144300	267046000	43850	43850	43850	43850	2
340	20231206	144200	266958300	43850	43850	43850	43850	1
341	20231206	144100	266914450	43850	43850	43900	43850	7
342	20231206	144000	266607350	43850	43850	43850	43850	6
343	20231206	143900	266344250	43850	43850	43850	43850	4
344	20231206	143800	266168850	43850	43850	43850	43850	2
345	20231206	143700	266081150	43850	43800	43850	43800	81
346	20231206	143600	262529350	43750	43750	43750	43750	7
347	20231206	143500	262223100	43800	43800	43800	43800	0
348	20231206	143400	262223100	43800	43750	43800	43750	6
349	20231206	143300	261960500	43750	43800	43800	43750	2
350	20231206	143200	261872950	43750	43750	43800	43750	6
351	20231206	143100	261610400	43750	43750	43800	43750	5
352	20231206	143000	261391600	43750	43750	43750	43750	2
353	20231206	142900	261304100	43750	43750	43750	43750	1
354	20231206	142800	261260350	43800	43750	43800	43750	3
355	20231206	142700	261129050	43750	43750	43750	43750	0
356	20231206	142600	261129050	43750	43750	43750	43750	3
357	20231206	142500	260997800	43700	43700	43700	43700	0
358	20231206	142400	260997800	43700	43700	43700	43700	4
359	20231206	142300	260823000	43700	43700	43700	43700	2
360	20231206	142200	260735600	43700	43700	43700	43700	0
361	20231206	142100	260735600	43700	43700	43700	43700	2
362	20231206	142000	260648200	43700	43700	43700	43700	0
363	20231206	141900	260648200	43700	43700	43700	43700	0
364	20231206	141800	260648200	43700	43700	43700	43700	2
365	20231206	141700	260560800	43700	43700	43700	43700	0
366	20231206	141600	260560800	43700	43700	43700	43700	7
367	20231206	141500	260254900	43700	43700	43700	43700	0
368	20231206	141400	260254900	43700	43700	43700	43700	2
369	20231206	141300	260167500	43750	43750	43750	43750	5
370	20231206	141200	259948750	43750	43750	43750	43750	3
371	20231206	141100	259817500	43750	43800	43800	43750	62
372	20231206	141000	257102500	43750	43750	43750	43750	0
373	20231206	140900	257102500	43750	43700	43750	43700	2
374	20231206	140800	257015050	43700	43700	43700	43700	12
375	20231206	140700	256490650	43750	43750	43750	43750	0
376	20231206	140600	256490650	43750	43650	43750	43650	16
377	20231206	140500	255790900	43650	43650	43650	43650	0
378	20231206	140400	255790900	43650	43650	43650	43650	0
379	20231206	140300	255790900	43650	43650	43650	43650	2
380	20231206	140200	255703600	43650	43650	43650	43650	0
381	20231206	140100	255703600	43650	43650	43650	43650	2
382	20231206	140000	255616300	43650	43650	43650	43650	2
383	20231206	135900	255529000	43700	43700	43700	43700	17
384	20231206	135800	254786100	43700	43650	43700	43650	4
385	20231206	135700	254611400	43650	43650	43650	43650	0
386	20231206	135600	254611400	43650	43650	43650	43650	22
387	20231206	135500	253651100	43700	43700	43700	43700	0
388	20231206	135400	253651100	43700	43700	43700	43700	1
389	20231206	135300	253607400	43650	43650	43650	43650	21
390	20231206	135200	252690750	43650	43650	43650	43650	2
391	20231206	135100	252603450	43650	43650	43650	43650	2
392	20231206	135000	252516150	43650	43650	43650	43650	341
393	20231206	134900	237631500	43700	43700	43700	43700	0
394	20231206	134800	237631500	43700	43700	43700	43700	19
395	20231206	134700	236801200	43800	43700	43800	43700	15
396	20231206	134600	236144950	43650	43650	43650	43650	0
397	20231206	134500	236144950	43650	43650	43650	43650	40
398	20231206	134400	234398950	43650	43650	43650	43650	0
399	20231206	134300	234398950	43650	43700	43700	43650	193
400	20231206	134200	225974350	43650	43650	43650	43650	0
401	20231206	134100	225974350	43650	43650	43650	43650	0
402	20231206	134000	225974350	43650	43700	43700	43650	4
403	20231206	133900	225799650	43650	43650	43650	43650	0
404	20231206	133800	225799650	43650	43650	43650	43650	2
405	20231206	133700	225712350	43700	43700	43700	43700	2
406	20231206	133600	225624950	43650	43650	43650	43650	0
407	20231206	133500	225624950	43650	43650	43650	43650	2
408	20231206	133400	225537650	43650	43650	43650	43650	0
409	20231206	133300	225537650	43650	43650	43650	43650	2
410	20231206	133200	225450350	43700	43700	43700	43700	0
411	20231206	133100	225450350	43700	43700	43700	43650	5
412	20231206	133000	225231950	43650	43650	43650	43650	2
413	20231206	132900	225144650	43650	43650	43650	43650	0
414	20231206	132800	225144650	43650	43650	43650	43650	2
415	20231206	132700	225057350	43650	43650	43650	43650	0
416	20231206	132600	225057350	43650	43650	43650	43650	0
417	20231206	132500	225057350	43650	43650	43650	43650	2
418	20231206	132400	224970050	43700	43700	43700	43700	2
419	20231206	132300	224882650	43700	43700	43700	43700	103
420	20231206	132200	220381550	43750	43750	43750	43750	0
421	20231206	132100	220381550	43750	43750	43750	43750	4
422	20231206	132000	220206550	43750	43750	43750	43750	2
423	20231206	131900	220119050	43750	43750	43750	43750	0
424	20231206	131800	220119050	43750	43750	43750	43750	2
425	20231206	131700	220031550	43750	43750	43750	43700	30
426	20231206	131600	218719150	43750	43700	43750	43700	6
427	20231206	131500	218456900	43750	43700	43750	43700	4
428	20231206	131400	218282000	43700	43700	43700	43700	0
429	20231206	131300	218282000	43700	43700	43700	43700	2
430	20231206	131200	218194600	43750	43750	43750	43750	25
431	20231206	131100	217100850	43700	43700	43700	43700	0
432	20231206	131000	217100850	43700	43700	43700	43700	5
433	20231206	130900	216882350	43800	43800	43800	43800	1
434	20231206	130800	216838550	43750	43700	43750	43700	17
435	20231206	130700	216094900	43700	43700	43700	43700	0
436	20231206	130600	216094900	43700	43700	43700	43700	0
437	20231206	130500	216094900	43700	43700	43700	43700	2
438	20231206	130400	216007500	43750	43750	43750	43750	0
439	20231206	130300	216007500	43750	43800	43800	43750	19
440	20231206	130200	215176000	43700	43750	43750	43700	4
441	20231206	130100	215001100	43750	43750	43750	43750	10
442	20231206	130000	214563600	43700	43750	43750	43700	4
443	20231206	125900	214388700	43750	43750	43750	43750	2
444	20231206	125800	214301200	43750	43750	43750	43750	10
445	20231206	125700	213863700	43700	43700	43700	43700	2
446	20231206	125600	213776300	43750	43750	43750	43750	16
447	20231206	125500	213076300	43750	43700	43750	43700	12
448	20231206	125400	212551400	43700	43700	43700	43700	1
449	20231206	125300	212507700	43700	43700	43700	43700	0
450	20231206	125200	212507700	43700	43700	43700	43700	5
451	20231206	125100	212289200	43750	43750	43750	43750	0
452	20231206	125000	212289200	43750	43700	43750	43700	4
453	20231206	124900	212114300	43750	43750	43750	43750	0
454	20231206	124800	212114300	43750	43750	43750	43750	0
455	20231206	124700	212114300	43750	43700	43750	43700	4
456	20231206	124600	211939400	43700	43700	43700	43700	0
457	20231206	124500	211939400	43700	43700	43700	43700	2
458	20231206	124400	211852000	43750	43750	43750	43750	2
459	20231206	124300	211764500	43700	43700	43700	43700	0
460	20231206	124200	211764500	43700	43750	43750	43700	3
461	20231206	124100	211633350	43800	43800	43800	43800	0
462	20231206	124000	211633350	43800	43700	43800	43700	15
463	20231206	123900	210977050	43700	43700	43700	43700	0
464	20231206	123800	210977050	43700	43700	43700	43700	2
465	20231206	123700	210889650	43700	43700	43700	43700	2
466	20231206	123600	210802250	43700	43700	43700	43700	10
467	20231206	123500	210365250	43700	43700	43700	43700	5
468	20231206	123400	210146750	43750	43700	43750	43700	13
469	20231206	123300	209578500	43700	43700	43700	43700	0
470	20231206	123200	209578500	43700	43700	43700	43700	2
471	20231206	123100	209491100	43750	43700	43750	43700	4
472	20231206	123000	209316250	43700	43700	43700	43700	2
473	20231206	122900	209228850	43700	43700	43700	43700	0
474	20231206	122800	209228850	43700	43700	43700	43700	0
475	20231206	122700	209228850	43700	43700	43700	43700	2
476	20231206	122600	209141450	43700	43700	43700	43700	0
477	20231206	122500	209141450	43700	43700	43700	43700	2
478	20231206	122400	209054050	43750	43750	43750	43750	4
479	20231206	122300	208879050	43750	43750	43750	43750	0
480	20231206	122200	208879050	43750	43750	43750	43750	2
481	20231206	122100	208791550	43750	43750	43750	43750	3
482	20231206	122000	208660300	43800	43800	43800	43800	5
483	20231206	121900	208441300	43700	43750	43750	43700	7
484	20231206	121800	208135150	43750	43750	43750	43750	1
485	20231206	121700	208091400	43750	43750	43750	43750	4
486	20231206	121600	207916400	43750	43750	43750	43750	0
487	20231206	121500	207916400	43750	43750	43750	43750	4
488	20231206	121400	207741400	43700	43700	43700	43700	4
489	20231206	121300	207566600	43700	43700	43700	43700	0
490	20231206	121200	207566600	43700	43700	43700	43700	2
491	20231206	121100	207479200	43700	43700	43700	43700	0
492	20231206	121000	207479200	43700	43700	43700	43700	3
493	20231206	120900	207348100	43700	43700	43700	43700	3
494	20231206	120800	207217000	43700	43700	43700	43700	20
495	20231206	120700	206343000	43750	43700	43750	43700	8
496	20231206	120600	205993350	43700	43750	43750	43700	86
497	20231206	120500	202231000	43750	43750	43750	43750	0
498	20231206	120400	202231000	43750	43750	43750	43750	2
499	20231206	120300	202143500	43750	43750	43750	43750	2
500	20231206	120200	202056000	43750	43750	43750	43750	2
501	20231206	120100	201968500	43800	43800	43800	43800	2
502	20231206	120000	201880900	43750	43750	43750	43750	2
503	20231206	115900	201793400	43750	43750	43750	43750	5
504	20231206	115800	201574650	43800	43700	43800	43700	3
505	20231206	115700	201443400	43700	43700	43700	43700	2
506	20231206	115600	201356000	43700	43700	43700	43700	0
507	20231206	115500	201356000	43700	43700	43700	43700	2
508	20231206	115400	201268600	43700	43700	43700	43700	3
509	20231206	115300	201137500	43700	43700	43700	43700	0
510	20231206	115200	201137500	43700	43750	43750	43700	2
511	20231206	115100	201050050	43750	43750	43750	43750	1
512	20231206	115000	201006300	43750	43750	43750	43750	0
513	20231206	114900	201006300	43750	43750	43750	43750	8
514	20231206	114800	200656300	43700	43700	43700	43700	1
515	20231206	114700	200612600	43700	43700	43700	43700	4
516	20231206	114600	200437800	43650	43650	43650	43650	0
517	20231206	114500	200437800	43650	43650	43650	43650	0
518	20231206	114400	200437800	43650	43650	43650	43650	4
519	20231206	114300	200263200	43650	43650	43650	43650	2
520	20231206	114200	200175900	43650	43650	43650	43650	0
521	20231206	114100	200175900	43650	43650	43650	43650	3
522	20231206	114000	200044950	43650	43650	43650	43650	0
523	20231206	113900	200044950	43650	43700	43700	43650	38
524	20231206	113800	198384400	43650	43650	43650	43650	0
525	20231206	113700	198384400	43650	43700	43700	43650	6
526	20231206	113600	198122250	43650	43650	43650	43650	3
527	20231206	113500	197991300	43650	43700	43700	43650	3
528	20231206	113400	197860250	43600	43600	43600	43600	2
529	20231206	113300	197773050	43600	43600	43600	43600	1
530	20231206	113200	197729450	43700	43600	43700	43600	188
531	20231206	113100	189520400	43600	43600	43600	43600	4
532	20231206	113000	189346000	43600	43600	43600	43600	0
533	20231206	112900	189346000	43600	43600	43600	43600	3
534	20231206	112800	189215200	43600	43600	43600	43600	1
535	20231206	112700	189171600	43600	43600	43600	43600	1
536	20231206	112600	189128000	43600	43600	43600	43600	3
537	20231206	112500	188997200	43600	43600	43600	43600	1
538	20231206	112400	188953600	43600	43600	43600	43600	2
539	20231206	112300	188866400	43600	43600	43600	43600	2
540	20231206	112200	188779200	43600	43600	43600	43600	0
541	20231206	112100	188779200	43600	43600	43600	43600	3
542	20231206	112000	188648400	43600	43550	43600	43550	4
543	20231206	111900	188474050	43550	43550	43550	43500	209
544	20231206	111800	179372200	43500	43500	43500	43500	0
545	20231206	111700	179372200	43500	43600	43600	43500	444
546	20231206	111600	160031100	43600	43600	43600	43600	3
547	20231206	111500	159900300	43600	43600	43600	43600	2
548	20231206	111400	159813100	43600	43600	43600	43600	3
549	20231206	111300	159682300	43600	43600	43600	43600	0
550	20231206	111200	159682300	43600	43600	43600	43600	1
551	20231206	111100	159638700	43600	43600	43600	43600	4
552	20231206	111000	159464300	43600	43600	43650	43600	145
553	20231206	110900	153135150	43550	43550	43550	43550	3
554	20231206	110800	153004500	43550	43550	43550	43550	0
555	20231206	110700	153004500	43550	43550	43550	43550	2
556	20231206	110600	152917400	43650	43550	43650	43550	168
557	20231206	110500	145587650	43550	43550	43550	43550	2
558	20231206	110400	145500550	43550	43550	43600	43550	103
559	20231206	110300	141009900	43550	43550	43550	43550	1
560	20231206	110200	140966350	43550	43550	43550	43550	73
561	20231206	110100	137787200	43550	43550	43550	43550	3
562	20231206	110000	137656550	43550	43550	43550	43550	180
563	20231206	105900	129817550	43550	43550	43550	43550	128
564	20231206	105800	124243150	43550	43650	43650	43550	102
565	20231206	105700	119791050	43600	43750	43750	43550	1085
566	20231206	105600	72458350	43750	43750	43750	43750	3
567	20231206	105500	72327100	43750	43750	43750	43750	1
568	20231206	105400	72283350	43750	43750	43750	43750	1
569	20231206	105300	72239600	43800	43700	43800	43700	6
570	20231206	105200	71977100	43800	43800	43800	43800	1
571	20231206	105100	71933300	43700	43700	43700	43700	3
572	20231206	105000	71802200	43700	43700	43700	43700	1
573	20231206	104900	71758500	43700	43700	43700	43700	0
574	20231206	104800	71758500	43700	43700	43700	43700	4
575	20231206	104700	71583700	43700	43700	43700	43700	1
576	20231206	104600	71540000	43700	43700	43700	43700	2
577	20231206	104500	71452600	43700	43700	43700	43700	1
578	20231206	104400	71408900	43700	43750	43750	43700	6
579	20231206	104300	71146450	43700	43700	43700	43700	4
580	20231206	104200	70971650	43700	43700	43700	43700	1
581	20231206	104100	70927950	43700	43700	43700	43700	3
582	20231206	104000	70796850	43700	43650	43700	43650	58
583	20231206	103900	68262300	43750	43650	43750	43650	25
584	20231206	103800	67170550	43650	43650	43650	43650	21
585	20231206	103700	66253900	43650	43650	43650	43650	82
586	20231206	103600	62674600	43650	43700	43700	43650	222
587	20231206	103500	52973750	43700	43700	43700	43700	1
588	20231206	103400	52930050	43700	43700	43700	43700	92
589	20231206	103300	48909650	43700	43750	43750	43700	13
590	20231206	103200	48341000	43700	43700	43700	43700	8
591	20231206	103100	47991400	43700	43700	43700	43700	96
592	20231206	103000	43796200	43750	43750	43750	43750	36
593	20231206	102900	42221200	43750	43750	43750	43750	12
594	20231206	102800	41696200	43750	43800	43800	43750	8
595	20231206	102700	41345900	43800	43800	43800	43800	3
596	20231206	102600	41214500	43800	43750	43800	43750	20
597	20231206	102500	40338600	43750	43750	43750	43750	0
598	20231206	102400	40338600	43750	43750	43750	43750	3
599	20231206	102300	40207350	43750	43850	43850	43750	13
600	20231206	102200	39637600	43850	43750	43850	43750	20
601	20231206	102100	38762100	43750	43750	43750	43750	5
602	20231206	102000	38543350	43750	43750	43750	43750	0
603	20231206	101900	38543350	43750	43750	43750	43750	1
604	20231206	101800	38499600	43750	43750	43750	43750	4
605	20231206	101700	38324600	43750	43750	43750	43750	0
606	20231206	101600	38324600	43750	43750	43750	43750	3
607	20231206	101500	38193350	43750	43750	43750	43750	3
608	20231206	101400	38062100	43750	43750	43750	43750	1
609	20231206	101300	38018350	43750	43750	43750	43750	2
610	20231206	101200	37930850	43750	43750	43750	43750	0
611	20231206	101100	37930850	43750	43750	43750	43750	1
612	20231206	101000	37887100	43750	43750	43750	43750	3
613	20231206	100900	37755850	43750	43750	43750	43750	0
614	20231206	100800	37755850	43750	43750	43750	43750	2
615	20231206	100700	37668350	43750	43850	43850	43750	6
616	20231206	100600	37405350	43750	43750	43750	43750	0
617	20231206	100500	37405350	43750	43750	43750	43750	3
618	20231206	100400	37274100	43750	43750	43750	43750	0
619	20231206	100300	37274100	43750	43800	43800	43750	2
620	20231206	100200	37186550	43800	43800	43800	43800	1
621	20231206	100100	37142750	43850	43850	43850	43850	0
622	20231206	100000	37142750	43850	43750	43850	43750	6
623	20231206	095900	36880150	43850	43850	43850	43850	0
624	20231206	095800	36880150	43850	43850	43850	43850	0
625	20231206	095700	36880150	43850	43850	43850	43850	0
626	20231206	095600	36880150	43850	43850	43850	43850	0
627	20231206	095500	36880150	43850	43850	43850	43850	0
628	20231206	095400	36880150	43850	43800	43850	43800	17
629	20231206	095300	36135500	43850	43850	43850	43850	0
630	20231206	095200	36135500	43850	43850	43850	43850	0
631	20231206	095100	36135500	43850	43800	43850	43800	2
632	20231206	095000	36047850	43850	43850	43850	43850	0
633	20231206	094900	36047850	43850	43850	43850	43850	0
634	20231206	094800	36047850	43850	43850	43850	43850	1
635	20231206	094700	36004000	43800	43800	43800	43800	0
636	20231206	094600	36004000	43800	43800	43800	43800	0
637	20231206	094500	36004000	43800	43800	43800	43800	0
638	20231206	094400	36004000	43800	43800	43800	43800	1
639	20231206	094300	35960200	43800	43800	43800	43800	0
640	20231206	094200	35960200	43800	43800	43800	43800	4
641	20231206	094100	35785000	43800	43800	43800	43800	0
642	20231206	094000	35785000	43800	43800	43800	43800	0
643	20231206	093900	35785000	43800	43800	43800	43800	1
644	20231206	093800	35741200	43750	43750	43750	43750	26
645	20231206	093700	34603700	43700	43700	43700	43700	0
646	20231206	093600	34603700	43700	43700	43700	43700	11
647	20231206	093500	34123000	43700	43700	43700	43700	0
648	20231206	093400	34123000	43700	43750	43750	43700	104
649	20231206	093300	29573200	43750	43750	43750	43750	1
650	20231206	093200	29529450	43750	43750	43750	43750	0
651	20231206	093100	29529450	43750	43750	43750	43750	1
652	20231206	093000	29485700	43750	43750	43750	43750	1
653	20231206	092900	29441950	43700	43700	43700	43700	9
654	20231206	092800	29048650	43700	43700	43700	43700	154
655	20231206	092700	22318850	43700	43700	43700	43700	7
656	20231206	092600	22012950	43700	43800	43800	43700	173
657	20231206	092500	14442050	43800	43800	43800	43800	0
658	20231206	092400	14442050	43800	43800	43800	43800	0
659	20231206	092300	14442050	43800	43800	43800	43800	0
660	20231206	092200	14442050	43800	43800	43800	43800	0
661	20231206	092100	14442050	43800	43800	43800	43800	1
662	20231206	092000	14398250	43800	43800	43800	43800	0
663	20231206	091900	14398250	43800	43800	43800	43800	0
664	20231206	091800	14398250	43800	43800	43800	43800	3
665	20231206	091700	14266850	43800	43800	43800	43800	1
666	20231206	091600	14223050	43800	43800	43800	43800	0
667	20231206	091500	14223050	43800	43800	43800	43800	0
668	20231206	091400	14223050	43800	43800	43800	43800	0
669	20231206	091300	14223050	43800	43800	43800	43800	13
670	20231206	091200	13653650	43700	43750	43800	43700	54
671	20231206	091100	11288950	43700	43700	43700	43700	1
672	20231206	091000	11245250	43700	43750	43750	43700	12
673	20231206	090900	10720450	43750	43750	43750	43750	1
674	20231206	090800	10676700	43800	43800	43850	43800	56
675	20231206	090700	8223850	43800	43800	43800	43800	0
676	20231206	090600	8223850	43800	43950	44100	43800	158
677	20231206	090500	1274550	43950	43950	43950	43950	1
678	20231206	090400	1230600	43950	43950	43950	43950	0
679	20231206	090300	1230600	43950	43950	43950	43950	0
680	20231206	090200	1230600	43950	43950	43950	43950	0
681	20231206	090100	1230600	43950	43950	43950	43950	0
682	20231206	090000	1230600	43950	43950	43950	43950	28