KissMeData/031440/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	191200	181633800	40950	40950	40950	40950	11
3	20231205	191100	181633800	40950	40950	40950	40950	0
4	20231205	191000	181633800	40950	40950	40950	40950	0
5	20231205	190900	181633800	40950	40950	40950	40950	0
6	20231205	190800	181633800	40950	40950	40950	40950	0
7	20231205	190700	181633800	40950	40950	40950	40950	0
8	20231205	190600	181633800	40950	40950	40950	40950	0
9	20231205	190500	181633800	40950	40950	40950	40950	0
10	20231205	190400	181633800	40950	40950	40950	40950	0
11	20231205	190300	181633800	40950	40950	40950	40950	0
12	20231205	190200	181633800	40950	40950	40950	40950	0
13	20231205	190100	181633800	40950	40950	40950	40950	0
14	20231205	190000	181633800	40950	40950	40950	40950	0
15	20231205	185900	181633800	40950	40950	40950	40950	0
16	20231205	185800	181633800	40950	40950	40950	40950	0
17	20231205	185700	181633800	40950	40950	40950	40950	0
18	20231205	185600	181633800	40950	40950	40950	40950	0
19	20231205	185500	181633800	40950	40950	40950	40950	0
20	20231205	185400	181633800	40950	40950	40950	40950	0
21	20231205	185300	181633800	40950	40950	40950	40950	0
22	20231205	185200	181633800	40950	40950	40950	40950	0
23	20231205	185100	181633800	40950	40950	40950	40950	0
24	20231205	185000	181633800	40950	40950	40950	40950	0
25	20231205	184900	181633800	40950	40950	40950	40950	0
26	20231205	184800	181633800	40950	40950	40950	40950	0
27	20231205	184700	181633800	40950	40950	40950	40950	0
28	20231205	184600	181633800	40950	40950	40950	40950	0
29	20231205	184500	181633800	40950	40950	40950	40950	0
30	20231205	184400	181633800	40950	40950	40950	40950	0
31	20231205	184300	181633800	40950	40950	40950	40950	0
32	20231205	184200	181633800	40950	40950	40950	40950	11
33	20231205	184100	181633800	40950	40950	40950	40950	0
34	20231205	184000	181633800	40950	40950	40950	40950	0
35	20231205	183900	181633800	40950	40950	40950	40950	0
36	20231205	183800	181633800	40950	40950	40950	40950	0
37	20231205	183700	181633800	40950	40950	40950	40950	0
38	20231205	183600	181633800	40950	40950	40950	40950	0
39	20231205	183500	181633800	40950	40950	40950	40950	0
40	20231205	183400	181633800	40950	40950	40950	40950	0
41	20231205	183300	181633800	40950	40950	40950	40950	0
42	20231205	183200	181633800	40950	40950	40950	40950	0
43	20231205	183100	181633800	40950	40950	40950	40950	0
44	20231205	183000	181633800	40950	40950	40950	40950	0
45	20231205	182900	181633800	40950	40950	40950	40950	0
46	20231205	182800	181633800	40950	40950	40950	40950	0
47	20231205	182700	181633800	40950	40950	40950	40950	0
48	20231205	182600	181633800	40950	40950	40950	40950	0
49	20231205	182500	181633800	40950	40950	40950	40950	0
50	20231205	182400	181633800	40950	40950	40950	40950	0
51	20231205	182300	181633800	40950	40950	40950	40950	0
52	20231205	182200	181633800	40950	40950	40950	40950	0
53	20231205	182100	181633800	40950	40950	40950	40950	0
54	20231205	182000	181633800	40950	40950	40950	40950	0
55	20231205	181900	181633800	40950	40950	40950	40950	0
56	20231205	181800	181633800	40950	40950	40950	40950	0
57	20231205	181700	181633800	40950	40950	40950	40950	0
58	20231205	181600	181633800	40950	40950	40950	40950	0
59	20231205	181500	181633800	40950	40950	40950	40950	0
60	20231205	181400	181633800	40950	40950	40950	40950	0
61	20231205	181300	181633800	40950	40950	40950	40950	0
62	20231205	181200	181633800	40950	40950	40950	40950	11
63	20231205	181100	181633800	40950	40950	40950	40950	0
64	20231205	181000	181633800	40950	40950	40950	40950	0
65	20231205	180900	181633800	40950	40950	40950	40950	0
66	20231205	180800	181633800	40950	40950	40950	40950	0
67	20231205	180700	181633800	40950	40950	40950	40950	0
68	20231205	180600	181633800	40950	40950	40950	40950	0
69	20231205	180500	181633800	40950	40950	40950	40950	0
70	20231205	180400	181633800	40950	40950	40950	40950	0
71	20231205	180300	181633800	40950	40950	40950	40950	0
72	20231205	180200	181633800	40950	40950	40950	40950	0
73	20231205	180100	181633800	40950	40950	40950	40950	0
74	20231205	180000	181633800	40950	40950	40950	40950	0
75	20231205	175900	181633800	40950	40950	40950	40950	0
76	20231205	175800	181633800	40950	40950	40950	40950	0
77	20231205	175700	181633800	40950	40950	40950	40950	0
78	20231205	175600	181633800	40950	40950	40950	40950	0
79	20231205	175500	181633800	40950	40950	40950	40950	0
80	20231205	175400	181633800	40950	40950	40950	40950	0
81	20231205	175300	181633800	40950	40950	40950	40950	0
82	20231205	175200	181633800	40950	40950	40950	40950	0
83	20231205	175100	181633800	40950	40950	40950	40950	0
84	20231205	175000	181633800	40950	40950	40950	40950	0
85	20231205	174900	181633800	40950	40950	40950	40950	0
86	20231205	174800	181633800	40950	40950	40950	40950	0
87	20231205	174700	181633800	40950	40950	40950	40950	0
88	20231205	174600	181633800	40950	40950	40950	40950	0
89	20231205	174500	181633800	40950	40950	40950	40950	0
90	20231205	174400	181633800	40950	40950	40950	40950	0
91	20231205	174300	181633800	40950	40950	40950	40950	0
92	20231205	174200	181633800	40950	40950	40950	40950	11
93	20231205	174100	181633800	40950	40950	40950	40950	0
94	20231205	174000	181633800	40950	40950	40950	40950	0
95	20231205	173900	181633800	40950	40950	40950	40950	0
96	20231205	173800	181633800	40950	40950	40950	40950	0
97	20231205	173700	181633800	40950	40950	40950	40950	0
98	20231205	173600	181633800	40950	40950	40950	40950	0
99	20231205	173500	181633800	40950	40950	40950	40950	0
100	20231205	173400	181633800	40950	40950	40950	40950	0
101	20231205	173300	181633800	40950	40950	40950	40950	0
102	20231205	173200	181633800	40950	40950	40950	40950	0
103	20231205	173100	181633800	40950	40950	40950	40950	0
104	20231205	173000	181633800	40950	40950	40950	40950	0
105	20231205	172900	181633800	40950	40950	40950	40950	0
106	20231205	172800	181633800	40950	40950	40950	40950	0
107	20231205	172700	181633800	40950	40950	40950	40950	0
108	20231205	172600	181633800	40950	40950	40950	40950	0
109	20231205	172500	181633800	40950	40950	40950	40950	0
110	20231205	172400	181633800	40950	40950	40950	40950	0
111	20231205	172300	181633800	40950	40950	40950	40950	0
112	20231205	172200	181633800	40950	40950	40950	40950	0
113	20231205	172100	181633800	40950	40950	40950	40950	0
114	20231205	172000	181633800	40950	40950	40950	40950	0
115	20231205	171900	181633800	40950	40950	40950	40950	0
116	20231205	171800	181633800	40950	40950	40950	40950	0
117	20231205	171700	181633800	40950	40950	40950	40950	0
118	20231205	171600	181633800	40950	40950	40950	40950	0
119	20231205	171500	181633800	40950	40950	40950	40950	0
120	20231205	171400	181633800	40950	40950	40950	40950	0
121	20231205	171300	181633800	40950	40950	40950	40950	0
122	20231205	171200	181633800	40950	40950	40950	40950	11
123	20231205	171100	181633800	40950	40950	40950	40950	0
124	20231205	171000	181633800	40950	40950	40950	40950	0
125	20231205	170900	181633800	40950	40950	40950	40950	0
126	20231205	170800	181633800	40950	40950	40950	40950	0
127	20231205	170700	181633800	40950	40950	40950	40950	0
128	20231205	170600	181633800	40950	40950	40950	40950	0
129	20231205	170500	181633800	40950	40950	40950	40950	0
130	20231205	170400	181633800	40950	40950	40950	40950	0
131	20231205	170300	181633800	40950	40950	40950	40950	0
132	20231205	170200	181633800	40950	40950	40950	40950	0
133	20231205	170100	181633800	40950	40950	40950	40950	0
134	20231205	170000	181633800	40950	40950	40950	40950	0
135	20231205	165900	181633800	40950	40950	40950	40950	0
136	20231205	165800	181633800	40950	40950	40950	40950	0
137	20231205	165700	181633800	40950	40950	40950	40950	0
138	20231205	165600	181633800	40950	40950	40950	40950	0
139	20231205	165500	181633800	40950	40950	40950	40950	0
140	20231205	165400	181633800	40950	40950	40950	40950	0
141	20231205	165300	181633800	40950	40950	40950	40950	0
142	20231205	165200	181633800	40950	40950	40950	40950	0
143	20231205	165100	181633800	40950	40950	40950	40950	0
144	20231205	165000	181633800	40950	40950	40950	40950	0
145	20231205	164900	181633800	40950	40950	40950	40950	0
146	20231205	164800	181633800	40950	40950	40950	40950	0
147	20231205	164700	181633800	40950	40950	40950	40950	0
148	20231205	164600	181633800	40950	40950	40950	40950	0
149	20231205	164500	181633800	40950	40950	40950	40950	0
150	20231205	164400	181633800	40950	40950	40950	40950	0
151	20231205	164300	181633800	40950	40950	40950	40950	0
152	20231205	164200	181633800	40950	40950	40950	40950	11
153	20231205	164100	181633800	40950	40950	40950	40950	0
154	20231205	164000	181633800	40950	40950	40950	40950	0
155	20231205	163900	181633800	40950	40950	40950	40950	0
156	20231205	163800	181633800	40950	40950	40950	40950	0
157	20231205	163700	181633800	40950	40950	40950	40950	0
158	20231205	163600	181633800	40950	40950	40950	40950	0
159	20231205	163500	181633800	40950	40950	40950	40950	0
160	20231205	163400	181633800	40950	40950	40950	40950	0
161	20231205	163300	181633800	40950	40950	40950	40950	0
162	20231205	163200	181633800	40950	40950	40950	40950	0
163	20231205	163100	181633800	40950	40950	40950	40950	0
164	20231205	163000	181633800	40950	40950	40950	40950	0
165	20231205	162900	181633800	40950	40950	40950	40950	0
166	20231205	162800	181633800	40950	40950	40950	40950	0
167	20231205	162700	181633800	40950	40950	40950	40950	0
168	20231205	162600	181633800	40950	40950	40950	40950	0
169	20231205	162500	181633800	40950	40950	40950	40950	0
170	20231205	162400	181633800	40950	40950	40950	40950	0
171	20231205	162300	181633800	40950	40950	40950	40950	0
172	20231205	162200	181633800	40950	40950	40950	40950	0
173	20231205	162100	181633800	40950	40950	40950	40950	0
174	20231205	162000	181633800	40950	40950	40950	40950	0
175	20231205	161900	181633800	40950	40950	40950	40950	0
176	20231205	161800	181633800	40950	40950	40950	40950	0
177	20231205	161700	181633800	40950	40950	40950	40950	0
178	20231205	161600	181633800	40950	40950	40950	40950	0
179	20231205	161500	181633800	40950	40950	40950	40950	0
180	20231205	161400	181633800	40950	40950	40950	40950	0
181	20231205	161300	181633800	40950	40950	40950	40950	0
182	20231205	161200	181633800	40950	40950	40950	40950	11
183	20231205	161100	181633800	40950	40950	40950	40950	0
184	20231205	161000	181633800	40950	40950	40950	40950	0
185	20231205	160900	181633800	40950	40950	40950	40950	0
186	20231205	160800	181633800	40950	40950	40950	40950	0
187	20231205	160700	181633800	40950	40950	40950	40950	0
188	20231205	160600	181633800	40950	40950	40950	40950	0
189	20231205	160500	181633800	40950	40950	40950	40950	0
190	20231205	160400	181633800	40950	40950	40950	40950	0
191	20231205	160300	181633800	40950	40950	40950	40950	0
192	20231205	160200	181633800	40950	40950	40950	40950	0
193	20231205	160100	181633800	40950	40950	40950	40950	0
194	20231205	160000	181633800	40950	40950	40950	40950	0
195	20231205	155900	181633800	40950	40950	40950	40950	0
196	20231205	155800	181633800	40950	40950	40950	40950	0
197	20231205	155700	181633800	40950	40950	40950	40950	0
198	20231205	155600	181633800	40950	40950	40950	40950	0
199	20231205	155500	181633800	40950	40950	40950	40950	0
200	20231205	155400	181633800	40950	40950	40950	40950	0
201	20231205	155300	181633800	40950	40950	40950	40950	0
202	20231205	155200	181633800	40950	40950	40950	40950	0
203	20231205	155100	181633800	40950	40950	40950	40950	0
204	20231205	155000	181633800	40950	40950	40950	40950	0
205	20231205	154900	181633800	40950	40950	40950	40950	0
206	20231205	154800	181633800	40950	40950	40950	40950	0
207	20231205	154700	181633800	40950	40950	40950	40950	0
208	20231205	154600	181633800	40950	40950	40950	40950	0
209	20231205	154500	181633800	40950	40950	40950	40950	0
210	20231205	154400	181633800	40950	40950	40950	40950	0
211	20231205	154300	181633800	40950	40950	40950	40950	0
212	20231205	154200	181633800	40950	40950	40950	40950	11
213	20231205	154100	181633800	40950	40950	40950	40950	0
214	20231205	154000	181633800	40950	40950	40950	40950	0
215	20231205	153900	181633800	40950	40950	40950	40950	0
216	20231205	153800	181633800	40950	40950	40950	40950	0
217	20231205	153700	181633800	40950	40950	40950	40950	0
218	20231205	153600	181633800	40950	40950	40950	40950	0
219	20231205	153500	181633800	40950	40950	40950	40950	0
220	20231205	153400	181633800	40950	40950	40950	40950	0
221	20231205	153300	181633800	40950	40950	40950	40950	0
222	20231205	153200	181633800	40950	40950	40950	40950	0
223	20231205	153100	181633800	40950	40950	40950	40950	0
224	20231205	153000	181633800	40950	40950	40950	40950	11
225	20231205	152900	181183350	40800	40800	40800	40800	0
226	20231205	152800	181183350	40800	40800	40800	40800	0
227	20231205	152700	181183350	40800	40800	40800	40800	0
228	20231205	152600	181183350	40800	40800	40800	40800	0
229	20231205	152500	181183350	40800	40800	40800	40800	0
230	20231205	152400	181183350	40800	40800	40800	40800	0
231	20231205	152300	181183350	40800	40800	40800	40800	0
232	20231205	152200	181183350	40800	40800	40800	40800	0
233	20231205	152100	181183350	40800	40800	40800	40800	0
234	20231205	152000	181183350	40800	40800	40800	40800	0
235	20231205	151900	181183350	40800	40800	40800	40800	0
236	20231205	151800	181183350	40800	40800	40800	40800	0
237	20231205	151700	181183350	40800	40800	40800	40800	1
238	20231205	151600	181142550	40800	40800	40800	40800	2
239	20231205	151500	181060950	40750	40750	40750	40750	39
240	20231205	151400	179471700	40800	40800	40800	40800	33
241	20231205	151300	178125300	40750	40750	40750	40750	0
242	20231205	151200	178125300	40750	40800	40800	40750	30
243	20231205	151100	176901800	40850	40750	40950	40750	277
244	20231205	151000	165581450	40700	40700	40700	40700	0
245	20231205	150900	165581450	40700	40700	40700	40700	0
246	20231205	150800	165581450	40700	40700	40700	40700	20
247	20231205	150700	164767450	40750	40750	40750	40750	0
248	20231205	150600	164767450	40750	40750	40750	40750	0
249	20231205	150500	164767450	40750	40750	40750	40750	0
250	20231205	150400	164767450	40750	41000	41000	40750	52
251	20231205	150300	162647950	41050	41050	41050	41050	0
252	20231205	150200	162647950	41050	41100	41100	41050	143
253	20231205	150100	156772850	41300	41300	41300	41300	0
254	20231205	150000	156772850	41300	41150	41300	41150	13
255	20231205	145900	156237450	41150	41150	41150	41150	30
256	20231205	145800	155002950	41150	41150	41150	41150	25
257	20231205	145700	153974200	41150	41150	41150	41150	28
258	20231205	145600	152822000	41150	41200	41200	41150	41
259	20231205	145500	151134050	41200	41200	41200	41200	172
260	20231205	145400	144047650	41200	41150	41200	41150	29
261	20231205	145300	142852900	41200	41150	41200	41150	40
262	20231205	145200	141206250	40700	40700	40700	40700	70
263	20231205	145100	138357250	40850	41100	41100	40850	138
264	20231205	145000	132687750	41300	41300	41300	41300	42
265	20231205	144900	130953150	41300	41300	41300	41300	25
266	20231205	144800	129920650	41300	41300	41300	41300	28
267	20231205	144700	128764250	41300	41300	41300	41300	41
268	20231205	144600	127070950	41300	41300	41300	41300	26
269	20231205	144500	125997150	41300	41300	41300	41300	28
270	20231205	144400	124840750	41300	41300	41300	41300	41
271	20231205	144300	123147450	41300	41350	41350	41300	26
272	20231205	144200	122073050	41300	41350	41350	41150	29
273	20231205	144100	120874850	41350	41350	41350	41350	28
274	20231205	144000	119717050	41350	41350	41350	41350	38
275	20231205	143900	118145750	41350	41300	41400	41300	28
276	20231205	143800	116988400	41300	41300	41300	41300	29
277	20231205	143700	115790700	41250	41300	41300	41150	39
278	20231205	143600	114181400	41300	41200	41300	41200	46
279	20231205	143500	112285300	41150	41150	41150	41150	123
280	20231205	143400	107223850	41150	41100	41150	41100	138
281	20231205	143300	101551450	41100	41100	41100	41000	30
282	20231205	143200	100318550	41100	41100	41100	41100	52
283	20231205	143100	98181350	41100	41100	41100	41100	38
284	20231205	143000	96619550	41050	41100	41100	41050	30
285	20231205	142900	95386650	41150	41000	41150	41000	45
286	20231205	142800	93535150	41000	40800	41000	40800	133
287	20231205	142700	88104350	40800	40700	40800	40700	189
288	20231205	142600	80407800	40700	40700	40700	40700	28
289	20231205	142500	79268200	40700	40700	40700	40700	26
290	20231205	142400	78210000	40700	40700	40700	40700	41
291	20231205	142300	76541300	40700	40700	40700	40700	29
292	20231205	142200	75361000	40700	40700	40700	40700	26
293	20231205	142100	74302800	40700	40650	40700	40650	34
294	20231205	142000	72919900	40650	40650	40650	40650	30
295	20231205	141900	71700400	40650	40600	40650	40600	22
296	20231205	141800	70806600	40600	40600	40600	40600	41
297	20231205	141700	69142000	40600	40600	40600	40600	28
298	20231205	141600	68005200	40600	40600	40600	40600	0
299	20231205	141500	68005200	40600	40600	40600	40600	3
300	20231205	141400	67883400	40600	40600	40600	40600	3
301	20231205	141300	67761600	40600	40600	40600	40600	0
302	20231205	141200	67761600	40600	40600	40600	40600	3
303	20231205	141100	67639800	40600	40600	40600	40600	3
304	20231205	141000	67518000	40600	40600	40600	40600	0
305	20231205	140900	67518000	40600	40600	40600	40600	5
306	20231205	140800	67315000	40600	40600	40600	40600	3
307	20231205	140700	67193200	40600	40600	40600	40600	3
308	20231205	140600	67071400	40600	40600	40600	40600	2
309	20231205	140500	66990200	40600	40600	40600	40600	3
310	20231205	140400	66868400	40600	40600	40600	40600	3
311	20231205	140300	66746600	40600	40600	40600	40600	0
312	20231205	140200	66746600	40600	40600	40600	40600	3
313	20231205	140100	66624800	40600	40600	40600	40600	3
314	20231205	140000	66503000	40600	40600	40600	40600	0
315	20231205	135900	66503000	40600	40600	40600	40600	3
316	20231205	135800	66381200	40600	40600	40600	40600	3
317	20231205	135700	66259400	40600	40600	40600	40600	3
318	20231205	135600	66137600	40600	40600	40600	40600	2
319	20231205	135500	66056400	40600	40600	40600	40600	3
320	20231205	135400	65934600	40600	40600	40600	40600	0
321	20231205	135300	65934600	40600	40600	40600	40600	8
322	20231205	135200	65609800	40600	40600	40600	40600	5
323	20231205	135100	65406800	40600	40600	40600	40600	0
324	20231205	135000	65406800	40600	40600	40600	40600	3
325	20231205	134900	65285000	40600	40600	40600	40600	3
326	20231205	134800	65163200	40600	40600	40600	40600	0
327	20231205	134700	65163200	40600	40600	40600	40600	3
328	20231205	134600	65041400	40600	40600	40600	40600	3
329	20231205	134500	64919600	40600	40600	40600	40600	0
330	20231205	134400	64919600	40600	40600	40600	40600	8
331	20231205	134300	64594800	40600	40600	40600	40600	3
332	20231205	134200	64473000	40550	40550	40550	40550	26
333	20231205	134100	63418700	40600	40600	40600	40600	3
334	20231205	134000	63296900	40600	40600	40600	40600	3
335	20231205	133900	63175100	40600	40600	40600	40600	0
336	20231205	133800	63175100	40600	40600	40600	40600	3
337	20231205	133700	63053300	40600	40600	40600	40600	3
338	20231205	133600	62931500	40600	40600	40600	40600	0
339	20231205	133500	62931500	40600	40600	40600	40600	3
340	20231205	133400	62809700	40600	40600	40600	40600	3
341	20231205	133300	62687900	40550	40550	40550	40550	20
342	20231205	133200	61876900	40600	40600	40600	40600	3
343	20231205	133100	61755100	40600	40600	40600	40600	3
344	20231205	133000	61633300	40600	40600	40600	40600	0
345	20231205	132900	61633300	40600	40600	40600	40600	3
346	20231205	132800	61511500	40600	40600	40600	40600	5
347	20231205	132700	61308500	40600	40600	40600	40600	0
348	20231205	132600	61308500	40600	40600	40600	40600	3
349	20231205	132500	61186700	40600	40600	40600	40600	3
350	20231205	132400	61064900	40600	40600	40600	40600	3
351	20231205	132300	60943100	40600	40600	40600	40600	0
352	20231205	132200	60943100	40600	40600	40600	40600	5
353	20231205	132100	60740100	40550	40550	40550	40550	0
354	20231205	132000	60740100	40550	40550	40550	40550	0
355	20231205	131900	60740100	40550	40550	40550	40550	0
356	20231205	131800	60740100	40550	40550	40550	40550	8
357	20231205	131700	60415700	40550	40550	40550	40550	0
358	20231205	131600	60415700	40550	40550	40550	40550	0
359	20231205	131500	60415700	40550	40550	40550	40550	0
360	20231205	131400	60415700	40550	40550	40550	40550	0
361	20231205	131300	60415700	40550	40550	40550	40550	1
362	20231205	131200	60375150	40600	40600	40600	40600	3
363	20231205	131100	60253350	40600	40600	40600	40600	1
364	20231205	131000	60212750	40600	40600	40600	40600	1
365	20231205	130900	60172150	40600	40600	40600	40600	0
366	20231205	130800	60172150	40600	40600	40600	40600	0
367	20231205	130700	60172150	40600	40600	40600	40600	0
368	20231205	130600	60172150	40600	40600	40600	40600	0
369	20231205	130500	60172150	40600	40600	40600	40600	0
370	20231205	130400	60172150	40600	40600	40600	40600	0
371	20231205	130300	60172150	40600	40650	40650	40600	26
372	20231205	130200	59116350	40600	40600	40600	40600	0
373	20231205	130100	59116350	40600	40600	40600	40600	3
374	20231205	130000	58994550	40650	40650	40650	40650	0
375	20231205	125900	58994550	40650	40650	40650	40650	0
376	20231205	125800	58994550	40650	40650	40650	40650	0
377	20231205	125700	58994550	40650	40650	40650	40650	0
378	20231205	125600	58994550	40650	40650	40650	40650	0
379	20231205	125500	58994550	40650	40650	40650	40650	0
380	20231205	125400	58994550	40650	40650	40650	40650	0
381	20231205	125300	58994550	40650	40650	40650	40650	0
382	20231205	125200	58994550	40650	40650	40650	40650	0
383	20231205	125100	58994550	40650	40650	40650	40650	4
384	20231205	125000	58831950	40600	40600	40600	40600	0
385	20231205	124900	58831950	40600	40600	40600	40600	0
386	20231205	124800	58831950	40600	40600	40600	40600	0
387	20231205	124700	58831950	40600	40600	40600	40600	0
388	20231205	124600	58831950	40600	40600	40600	40600	5
389	20231205	124500	58628950	40650	40650	40650	40650	0
390	20231205	124400	58628950	40650	40650	40650	40650	0
391	20231205	124300	58628950	40650	40650	40650	40650	0
392	20231205	124200	58628950	40650	40650	40650	40650	0
393	20231205	124100	58628950	40650	40650	40650	40650	0
394	20231205	124000	58628950	40650	40650	40650	40650	0
395	20231205	123900	58628950	40650	40650	40650	40650	0
396	20231205	123800	58628950	40650	40650	40650	40650	0
397	20231205	123700	58628950	40650	40650	40650	40650	0
398	20231205	123600	58628950	40650	40650	40650	40650	0
399	20231205	123500	58628950	40650	40650	40650	40650	0
400	20231205	123400	58628950	40650	40650	40650	40650	0
401	20231205	123300	58628950	40650	40650	40650	40650	0
402	20231205	123200	58628950	40650	40650	40650	40650	0
403	20231205	123100	58628950	40650	40650	40650	40650	1
404	20231205	123000	58588300	40550	40550	40550	40550	0
405	20231205	122900	58588300	40550	40600	40600	40550	19
406	20231205	122800	57817500	40600	40600	40600	40600	0
407	20231205	122700	57817500	40600	40600	40600	40600	0
408	20231205	122600	57817500	40600	40600	40600	40600	0
409	20231205	122500	57817500	40600	40600	40600	40600	0
410	20231205	122400	57817500	40600	40600	40600	40600	0
411	20231205	122300	57817500	40600	40600	40600	40600	0
412	20231205	122200	57817500	40600	40600	40600	40600	0
413	20231205	122100	57817500	40600	40600	40600	40600	0
414	20231205	122000	57817500	40600	40600	40600	40600	0
415	20231205	121900	57817500	40600	40600	40600	40600	1
416	20231205	121800	57776900	40650	40650	40650	40650	0
417	20231205	121700	57776900	40650	40650	40650	40650	0
418	20231205	121600	57776900	40650	40650	40650	40650	0
419	20231205	121500	57776900	40650	40650	40650	40650	10
420	20231205	121400	57370400	40650	40650	40650	40650	0
421	20231205	121300	57370400	40650	40650	40650	40650	0
422	20231205	121200	57370400	40650	40650	40650	40650	0
423	20231205	121100	57370400	40650	40650	40650	40650	0
424	20231205	121000	57370400	40650	40650	40650	40650	0
425	20231205	120900	57370400	40650	40650	40650	40650	0
426	20231205	120800	57370400	40650	40650	40650	40650	0
427	20231205	120700	57370400	40650	40650	40650	40650	3
428	20231205	120600	57248450	40650	40650	40650	40650	0
429	20231205	120500	57248450	40650	40650	40650	40650	0
430	20231205	120400	57248450	40650	40650	40650	40650	0
431	20231205	120300	57248450	40650	40650	40650	40650	0
432	20231205	120200	57248450	40650	40650	40650	40650	1
433	20231205	120100	57207800	40650	40650	40650	40650	0
434	20231205	120000	57207800	40650	40650	40650	40650	0
435	20231205	115900	57207800	40650	40650	40650	40650	0
436	20231205	115800	57207800	40650	40650	40650	40650	0
437	20231205	115700	57207800	40650	40650	40650	40650	0
438	20231205	115600	57207800	40650	40650	40650	40650	0
439	20231205	115500	57207800	40650	40550	40650	40550	2
440	20231205	115400	57126600	40650	40650	40650	40650	0
441	20231205	115300	57126600	40650	40650	40650	40650	0
442	20231205	115200	57126600	40650	40650	40650	40650	1
443	20231205	115100	57085950	40700	40700	40700	40700	0
444	20231205	115000	57085950	40700	40700	40700	40700	0
445	20231205	114900	57085950	40700	40700	40700	40700	0
446	20231205	114800	57085950	40700	40700	40700	40700	0
447	20231205	114700	57085950	40700	40700	40700	40700	0
448	20231205	114600	57085950	40700	40700	40700	40700	0
449	20231205	114500	57085950	40700	40700	40700	40700	2
450	20231205	114400	57004550	40700	40700	40700	40700	0
451	20231205	114300	57004550	40700	40700	40700	40700	0
452	20231205	114200	57004550	40700	40700	40700	40700	0
453	20231205	114100	57004550	40700	40700	40700	40700	0
454	20231205	114000	57004550	40700	40700	40700	40700	0
455	20231205	113900	57004550	40700	40700	40700	40700	0
456	20231205	113800	57004550	40700	40700	40700	40700	0
457	20231205	113700	57004550	40700	40700	40700	40700	0
458	20231205	113600	57004550	40700	40700	40700	40700	0
459	20231205	113500	57004550	40700	40700	40700	40700	0
460	20231205	113400	57004550	40700	40700	40700	40700	0
461	20231205	113300	57004550	40700	40700	40700	40700	0
462	20231205	113200	57004550	40700	40700	40700	40700	0
463	20231205	113100	57004550	40700	40700	40700	40700	0
464	20231205	113000	57004550	40700	40700	40700	40700	0
465	20231205	112900	57004550	40700	40700	40700	40700	0
466	20231205	112800	57004550	40700	40700	40700	40700	10
467	20231205	112700	56597550	40550	40600	40600	40550	75
468	20231205	112600	53555450	40700	40700	40700	40700	2
469	20231205	112500	53474050	40700	40700	40700	40700	0
470	20231205	112400	53474050	40700	40700	40700	40700	0
471	20231205	112300	53474050	40700	40700	40700	40700	0
472	20231205	112200	53474050	40700	40700	40700	40700	1
473	20231205	112100	53433350	40700	40700	40700	40700	0
474	20231205	112000	53433350	40700	40700	40700	40700	0
475	20231205	111900	53433350	40700	40700	40700	40700	0
476	20231205	111800	53433350	40700	40700	40700	40700	0
477	20231205	111700	53433350	40700	40700	40700	40700	0
478	20231205	111600	53433350	40700	40700	40700	40700	1
479	20231205	111500	53392650	40650	40650	40650	40650	2
480	20231205	111400	53311350	40600	40600	40600	40600	0
481	20231205	111300	53311350	40600	40600	40600	40600	0
482	20231205	111200	53311350	40600	40600	40600	40600	0
483	20231205	111100	53311350	40600	40600	40600	40600	0
484	20231205	111000	53311350	40600	40600	40600	40600	0
485	20231205	110900	53311350	40600	40600	40600	40600	2
486	20231205	110800	53230150	40700	40700	40700	40700	0
487	20231205	110700	53230150	40700	40700	40700	40700	0
488	20231205	110600	53230150	40700	40700	40700	40700	0
489	20231205	110500	53230150	40700	40700	40700	40700	0
490	20231205	110400	53230150	40700	40700	40700	40700	1
491	20231205	110300	53189450	40700	40700	40700	40700	0
492	20231205	110200	53189450	40700	40700	40700	40700	0
493	20231205	110100	53189450	40700	40700	40700	40700	0
494	20231205	110000	53189450	40700	40700	40700	40700	3
495	20231205	105900	53067350	40700	40700	40700	40700	1
496	20231205	105800	53026650	40650	40650	40650	40650	0
497	20231205	105700	53026650	40650	40650	40650	40650	0
498	20231205	105600	53026650	40650	40650	40650	40650	1
499	20231205	105500	52986000	40650	40650	40650	40650	0
500	20231205	105400	52986000	40650	40650	40650	40650	0
501	20231205	105300	52986000	40650	40650	40650	40650	0
502	20231205	105200	52986000	40650	40650	40650	40650	0
503	20231205	105100	52986000	40650	40650	40650	40650	0
504	20231205	105000	52986000	40650	40650	40650	40650	0
505	20231205	104900	52986000	40650	40650	40650	40650	3
506	20231205	104800	52864050	40650	40650	40650	40650	1
507	20231205	104700	52823400	40650	40650	40650	40650	1
508	20231205	104600	52782750	40650	40650	40650	40650	0
509	20231205	104500	52782750	40650	40650	40650	40650	0
510	20231205	104400	52782750	40650	40650	40650	40650	17
511	20231205	104300	52091700	40650	40650	40650	40650	19
512	20231205	104200	51319350	40650	40650	40650	40650	0
513	20231205	104100	51319350	40650	40650	40650	40650	0
514	20231205	104000	51319350	40650	40650	40650	40650	0
515	20231205	103900	51319350	40650	40650	40650	40650	1
516	20231205	103800	51278700	40700	40700	40700	40700	0
517	20231205	103700	51278700	40700	40700	40700	40700	0
518	20231205	103600	51278700	40700	40700	40700	40700	0
519	20231205	103500	51278700	40700	40700	40700	40700	0
520	20231205	103400	51278700	40700	40700	40700	40700	0
521	20231205	103300	51278700	40700	40700	40700	40700	0
522	20231205	103200	51278700	40700	40700	40700	40700	0
523	20231205	103100	51278700	40700	40700	40700	40700	0
524	20231205	103000	51278700	40700	40700	40700	40700	0
525	20231205	102900	51278700	40700	40700	40700	40700	0
526	20231205	102800	51278700	40700	40650	40700	40650	43
527	20231205	102700	49530700	40650	40650	40650	40650	0
528	20231205	102600	49530700	40650	40650	40650	40650	0
529	20231205	102500	49530700	40650	40650	40650	40650	0
530	20231205	102400	49530700	40650	40650	40650	40650	0
531	20231205	102300	49530700	40650	40650	40650	40650	0
532	20231205	102200	49530700	40650	40650	40650	40650	0
533	20231205	102100	49530700	40650	40650	40650	40650	0
534	20231205	102000	49530700	40650	40650	40650	40650	0
535	20231205	101900	49530700	40650	40650	40650	40650	103
536	20231205	101800	45343750	40650	40650	40650	40650	0
537	20231205	101700	45343750	40650	40650	40650	40650	0
538	20231205	101600	45343750	40650	40650	40650	40650	10
539	20231205	101500	44937250	40650	40650	40650	40650	1
540	20231205	101400	44896600	40700	40700	40700	40700	0
541	20231205	101300	44896600	40700	40700	40700	40700	0
542	20231205	101200	44896600	40700	40700	40700	40700	0
543	20231205	101100	44896600	40700	40700	40700	40700	0
544	20231205	101000	44896600	40700	40700	40700	40700	0
545	20231205	100900	44896600	40700	40700	40700	40700	6
546	20231205	100800	44652400	40700	40700	40700	40700	0
547	20231205	100700	44652400	40700	40700	40700	40700	0
548	20231205	100600	44652400	40700	40700	40700	40700	3
549	20231205	100500	44530300	40700	40700	40700	40700	1
550	20231205	100400	44489600	40650	40650	40650	40650	0
551	20231205	100300	44489600	40650	40650	40650	40650	0
552	20231205	100200	44489600	40650	40650	40650	40650	0
553	20231205	100100	44489600	40650	40650	40650	40650	0
554	20231205	100000	44489600	40650	40600	40650	40600	3
555	20231205	095900	44367700	40550	40550	40550	40550	37
556	20231205	095800	42867350	40550	40500	40550	40500	114
557	20231205	095700	38244800	40450	40450	40450	40450	0
558	20231205	095600	38244800	40450	40450	40450	40450	0
559	20231205	095500	38244800	40450	40450	40450	40450	0
560	20231205	095400	38244800	40450	40450	40450	40450	0
561	20231205	095300	38244800	40450	40450	40450	40450	0
562	20231205	095200	38244800	40450	40450	40450	40450	0
563	20231205	095100	38244800	40450	40450	40450	40450	2
564	20231205	095000	38163900	40450	40450	40450	40450	1
565	20231205	094900	38123450	40400	40400	40400	40400	0
566	20231205	094800	38123450	40400	40400	40400	40400	0
567	20231205	094700	38123450	40400	40400	40400	40400	186
568	20231205	094600	30609050	40350	40350	40350	40350	0
569	20231205	094500	30609050	40350	40350	40350	40350	0
570	20231205	094400	30609050	40350	40350	40350	40350	0
571	20231205	094300	30609050	40350	40350	40350	40350	1
572	20231205	094200	30568700	40350	40350	40350	40350	2
573	20231205	094100	30488000	40350	40350	40350	40350	4
574	20231205	094000	30326600	40350	40350	40350	40350	13
575	20231205	093900	29802050	40200	40200	40200	40200	0
576	20231205	093800	29802050	40200	40200	40200	40200	0
577	20231205	093700	29802050	40200	40150	40200	40150	113
578	20231205	093600	25263500	40150	40150	40150	40150	99
579	20231205	093500	21288650	40150	40150	40150	40150	1
580	20231205	093400	21248500	40150	40150	40150	40150	1
581	20231205	093300	21208350	40150	40150	40150	40150	1
582	20231205	093200	21168200	40150	40150	40150	40150	0
583	20231205	093100	21168200	40150	40150	40150	40150	0
584	20231205	093000	21168200	40150	40150	40150	40150	2
585	20231205	092900	21087900	40150	40150	40150	40150	0
586	20231205	092800	21087900	40150	40150	40150	40150	52
587	20231205	092700	19000100	40150	40150	40150	40150	2
588	20231205	092600	18919800	40200	40100	40200	40100	168
589	20231205	092500	12179300	40100	40150	40150	40100	168
590	20231205	092400	5439650	40200	40250	40250	40200	64
591	20231205	092300	2866750	40250	40250	40250	40250	0
592	20231205	092200	2866750	40250	40300	40300	40250	14
593	20231205	092100	2302750	40300	40300	40300	40300	1
594	20231205	092000	2262450	40350	40350	40350	40350	0
595	20231205	091900	2262450	40350	40350	40350	40350	0
596	20231205	091800	2262450	40350	40350	40350	40350	0
597	20231205	091700	2262450	40350	40350	40350	40350	0
598	20231205	091600	2262450	40350	40350	40350	40350	0
599	20231205	091500	2262450	40350	40350	40350	40350	1
600	20231205	091400	2222100	40350	40350	40350	40350	0
601	20231205	091300	2222100	40350	40350	40350	40350	0
602	20231205	091200	2222100	40350	40350	40350	40350	0
603	20231205	091100	2222100	40350	40350	40350	40350	0
604	20231205	091000	2222100	40350	40350	40350	40350	0
605	20231205	090900	2222100	40350	40350	40350	40350	0
606	20231205	090800	2222100	40350	40350	40350	40350	0
607	20231205	090700	2222100	40350	40350	40350	40350	0
608	20231205	090600	2222100	40350	40350	40350	40350	10
609	20231205	090500	1818600	40400	40400	40400	40400	2
610	20231205	090400	1737800	40400	40400	40400	40400	12
611	20231205	090300	1253000	40400	40400	40400	40400	27
612	20231205	090200	162200	40550	40550	40550	40550	0
613	20231205	090100	162200	40550	40550	40550	40550	0
614	20231205	090000	162200	40550	40550	40550	40550	4