KissMeData/025000/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	191000	52497550	44950	44950	44950	44950	4
3	20241219	190900	52497550	44950	44950	44950	44950	0
4	20241219	190800	52497550	44950	44950	44950	44950	0
5	20241219	190700	52497550	44950	44950	44950	44950	0
6	20241219	190600	52497550	44950	44950	44950	44950	0
7	20241219	190500	52497550	44950	44950	44950	44950	0
8	20241219	190400	52497550	44950	44950	44950	44950	0
9	20241219	190300	52497550	44950	44950	44950	44950	0
10	20241219	190200	52497550	44950	44950	44950	44950	0
11	20241219	190100	52497550	44950	44950	44950	44950	0
12	20241219	190000	52497550	44950	44950	44950	44950	0
13	20241219	185900	52497550	44950	44950	44950	44950	0
14	20241219	185800	52497550	44950	44950	44950	44950	0
15	20241219	185700	52497550	44950	44950	44950	44950	0
16	20241219	185600	52497550	44950	44950	44950	44950	0
17	20241219	185500	52497550	44950	44950	44950	44950	0
18	20241219	185400	52497550	44950	44950	44950	44950	0
19	20241219	185300	52497550	44950	44950	44950	44950	0
20	20241219	185200	52497550	44950	44950	44950	44950	0
21	20241219	185100	52497550	44950	44950	44950	44950	0
22	20241219	185000	52497550	44950	44950	44950	44950	0
23	20241219	184900	52497550	44950	44950	44950	44950	0
24	20241219	184800	52497550	44950	44950	44950	44950	0
25	20241219	184700	52497550	44950	44950	44950	44950	0
26	20241219	184600	52497550	44950	44950	44950	44950	0
27	20241219	184500	52497550	44950	44950	44950	44950	0
28	20241219	184400	52497550	44950	44950	44950	44950	0
29	20241219	184300	52497550	44950	44950	44950	44950	0
30	20241219	184200	52497550	44950	44950	44950	44950	0
31	20241219	184100	52497550	44950	44950	44950	44950	0
32	20241219	184000	52497550	44950	44950	44950	44950	4
33	20241219	183900	52497550	44950	44950	44950	44950	0
34	20241219	183800	52497550	44950	44950	44950	44950	0
35	20241219	183700	52497550	44950	44950	44950	44950	0
36	20241219	183600	52497550	44950	44950	44950	44950	0
37	20241219	183500	52497550	44950	44950	44950	44950	0
38	20241219	183400	52497550	44950	44950	44950	44950	0
39	20241219	183300	52497550	44950	44950	44950	44950	0
40	20241219	183200	52497550	44950	44950	44950	44950	0
41	20241219	183100	52497550	44950	44950	44950	44950	0
42	20241219	183000	52497550	44950	44950	44950	44950	0
43	20241219	182900	52497550	44950	44950	44950	44950	0
44	20241219	182800	52497550	44950	44950	44950	44950	0
45	20241219	182700	52497550	44950	44950	44950	44950	0
46	20241219	182600	52497550	44950	44950	44950	44950	0
47	20241219	182500	52497550	44950	44950	44950	44950	0
48	20241219	182400	52497550	44950	44950	44950	44950	0
49	20241219	182300	52497550	44950	44950	44950	44950	0
50	20241219	182200	52497550	44950	44950	44950	44950	0
51	20241219	182100	52497550	44950	44950	44950	44950	0
52	20241219	182000	52497550	44950	44950	44950	44950	0
53	20241219	181900	52497550	44950	44950	44950	44950	0
54	20241219	181800	52497550	44950	44950	44950	44950	0
55	20241219	181700	52497550	44950	44950	44950	44950	0
56	20241219	181600	52497550	44950	44950	44950	44950	0
57	20241219	181500	52497550	44950	44950	44950	44950	0
58	20241219	181400	52497550	44950	44950	44950	44950	0
59	20241219	181300	52497550	44950	44950	44950	44950	0
60	20241219	181200	52497550	44950	44950	44950	44950	0
61	20241219	181100	52497550	44950	44950	44950	44950	0
62	20241219	181000	52497550	44950	44950	44950	44950	4
63	20241219	180900	52497550	44950	44950	44950	44950	0
64	20241219	180800	52497550	44950	44950	44950	44950	0
65	20241219	180700	52497550	44950	44950	44950	44950	0
66	20241219	180600	52497550	44950	44950	44950	44950	0
67	20241219	180500	52497550	44950	44950	44950	44950	0
68	20241219	180400	52497550	44950	44950	44950	44950	0
69	20241219	180300	52497550	44950	44950	44950	44950	0
70	20241219	180200	52497550	44950	44950	44950	44950	0
71	20241219	180100	52497550	44950	44950	44950	44950	0
72	20241219	180000	52497550	44950	44950	44950	44950	0
73	20241219	175900	52497550	44950	44950	44950	44950	0
74	20241219	175800	52497550	44950	44950	44950	44950	0
75	20241219	175700	52497550	44950	44950	44950	44950	0
76	20241219	175600	52497550	44950	44950	44950	44950	0
77	20241219	175500	52497550	44950	44950	44950	44950	0
78	20241219	175400	52497550	44950	44950	44950	44950	0
79	20241219	175300	52497550	44950	44950	44950	44950	0
80	20241219	175200	52497550	44950	44950	44950	44950	0
81	20241219	175100	52497550	44950	44950	44950	44950	0
82	20241219	175000	52497550	44950	44950	44950	44950	0
83	20241219	174900	52497550	44950	44950	44950	44950	0
84	20241219	174800	52497550	44950	44950	44950	44950	0
85	20241219	174700	52497550	44950	44950	44950	44950	0
86	20241219	174600	52497550	44950	44950	44950	44950	0
87	20241219	174500	52497550	44950	44950	44950	44950	0
88	20241219	174400	52497550	44950	44950	44950	44950	0
89	20241219	174300	52497550	44950	44950	44950	44950	0
90	20241219	174200	52497550	44950	44950	44950	44950	0
91	20241219	174100	52497550	44950	44950	44950	44950	0
92	20241219	174000	52497550	44950	44950	44950	44950	4
93	20241219	173900	52497550	44950	44950	44950	44950	0
94	20241219	173800	52497550	44950	44950	44950	44950	0
95	20241219	173700	52497550	44950	44950	44950	44950	0
96	20241219	173600	52497550	44950	44950	44950	44950	0
97	20241219	173500	52497550	44950	44950	44950	44950	0
98	20241219	173400	52497550	44950	44950	44950	44950	0
99	20241219	173300	52497550	44950	44950	44950	44950	0
100	20241219	173200	52497550	44950	44950	44950	44950	0
101	20241219	173100	52497550	44950	44950	44950	44950	0
102	20241219	173000	52497550	44950	44950	44950	44950	0
103	20241219	172900	52497550	44950	44950	44950	44950	0
104	20241219	172800	52497550	44950	44950	44950	44950	0
105	20241219	172700	52497550	44950	44950	44950	44950	0
106	20241219	172600	52497550	44950	44950	44950	44950	0
107	20241219	172500	52497550	44950	44950	44950	44950	0
108	20241219	172400	52497550	44950	44950	44950	44950	0
109	20241219	172300	52497550	44950	44950	44950	44950	0
110	20241219	172200	52497550	44950	44950	44950	44950	0
111	20241219	172100	52497550	44950	44950	44950	44950	0
112	20241219	172000	52497550	44950	44950	44950	44950	0
113	20241219	171900	52497550	44950	44950	44950	44950	0
114	20241219	171800	52497550	44950	44950	44950	44950	0
115	20241219	171700	52497550	44950	44950	44950	44950	0
116	20241219	171600	52497550	44950	44950	44950	44950	0
117	20241219	171500	52497550	44950	44950	44950	44950	0
118	20241219	171400	52497550	44950	44950	44950	44950	0
119	20241219	171300	52497550	44950	44950	44950	44950	0
120	20241219	171200	52497550	44950	44950	44950	44950	0
121	20241219	171100	52497550	44950	44950	44950	44950	0
122	20241219	171000	52497550	44950	44950	44950	44950	4
123	20241219	170900	52497550	44950	44950	44950	44950	0
124	20241219	170800	52497550	44950	44950	44950	44950	0
125	20241219	170700	52497550	44950	44950	44950	44950	0
126	20241219	170600	52497550	44950	44950	44950	44950	0
127	20241219	170500	52497550	44950	44950	44950	44950	0
128	20241219	170400	52497550	44950	44950	44950	44950	0
129	20241219	170300	52497550	44950	44950	44950	44950	0
130	20241219	170200	52497550	44950	44950	44950	44950	0
131	20241219	170100	52497550	44950	44950	44950	44950	0
132	20241219	170000	52497550	44950	44950	44950	44950	0
133	20241219	165900	52497550	44950	44950	44950	44950	0
134	20241219	165800	52497550	44950	44950	44950	44950	0
135	20241219	165700	52497550	44950	44950	44950	44950	0
136	20241219	165600	52497550	44950	44950	44950	44950	0
137	20241219	165500	52497550	44950	44950	44950	44950	0
138	20241219	165400	52497550	44950	44950	44950	44950	0
139	20241219	165300	52497550	44950	44950	44950	44950	0
140	20241219	165200	52497550	44950	44950	44950	44950	0
141	20241219	165100	52497550	44950	44950	44950	44950	0
142	20241219	165000	52497550	44950	44950	44950	44950	0
143	20241219	164900	52497550	44950	44950	44950	44950	0
144	20241219	164800	52497550	44950	44950	44950	44950	0
145	20241219	164700	52497550	44950	44950	44950	44950	0
146	20241219	164600	52497550	44950	44950	44950	44950	0
147	20241219	164500	52497550	44950	44950	44950	44950	0
148	20241219	164400	52497550	44950	44950	44950	44950	0
149	20241219	164300	52497550	44950	44950	44950	44950	0
150	20241219	164200	52497550	44950	44950	44950	44950	0
151	20241219	164100	52497550	44950	44950	44950	44950	0
152	20241219	164000	52497550	44950	44950	44950	44950	4
153	20241219	163900	52497550	44950	44950	44950	44950	0
154	20241219	163800	52497550	44950	44950	44950	44950	0
155	20241219	163700	52497550	44950	44950	44950	44950	0
156	20241219	163600	52497550	44950	44950	44950	44950	0
157	20241219	163500	52497550	44950	44950	44950	44950	0
158	20241219	163400	52497550	44950	44950	44950	44950	0
159	20241219	163300	52497550	44950	44950	44950	44950	0
160	20241219	163200	52497550	44950	44950	44950	44950	0
161	20241219	163100	52497550	44950	44950	44950	44950	0
162	20241219	163000	52497550	44950	44950	44950	44950	0
163	20241219	162900	52497550	44950	44950	44950	44950	0
164	20241219	162800	52497550	44950	44950	44950	44950	0
165	20241219	162700	52497550	44950	44950	44950	44950	0
166	20241219	162600	52497550	44950	44950	44950	44950	0
167	20241219	162500	52497550	44950	44950	44950	44950	0
168	20241219	162400	52497550	44950	44950	44950	44950	0
169	20241219	162300	52497550	44950	44950	44950	44950	0
170	20241219	162200	52497550	44950	44950	44950	44950	0
171	20241219	162100	52497550	44950	44950	44950	44950	0
172	20241219	162000	52497550	44950	44950	44950	44950	0
173	20241219	161900	52497550	44950	44950	44950	44950	0
174	20241219	161800	52497550	44950	44950	44950	44950	0
175	20241219	161700	52497550	44950	44950	44950	44950	0
176	20241219	161600	52497550	44950	44950	44950	44950	0
177	20241219	161500	52497550	44950	44950	44950	44950	0
178	20241219	161400	52497550	44950	44950	44950	44950	0
179	20241219	161300	52497550	44950	44950	44950	44950	0
180	20241219	161200	52497550	44950	44950	44950	44950	0
181	20241219	161100	52497550	44950	44950	44950	44950	0
182	20241219	161000	52497550	44950	44950	44950	44950	4
183	20241219	160900	52497550	44950	44950	44950	44950	0
184	20241219	160800	52497550	44950	44950	44950	44950	0
185	20241219	160700	52497550	44950	44950	44950	44950	0
186	20241219	160600	52497550	44950	44950	44950	44950	0
187	20241219	160500	52497550	44950	44950	44950	44950	0
188	20241219	160400	52497550	44950	44950	44950	44950	0
189	20241219	160300	52497550	44950	44950	44950	44950	0
190	20241219	160200	52497550	44950	44950	44950	44950	0
191	20241219	160100	52497550	44950	44950	44950	44950	0
192	20241219	160000	52497550	44950	44950	44950	44950	0
193	20241219	155900	52497550	44950	44950	44950	44950	0
194	20241219	155800	52497550	44950	44950	44950	44950	0
195	20241219	155700	52497550	44950	44950	44950	44950	0
196	20241219	155600	52497550	44950	44950	44950	44950	0
197	20241219	155500	52497550	44950	44950	44950	44950	0
198	20241219	155400	52497550	44950	44950	44950	44950	0
199	20241219	155300	52497550	44950	44950	44950	44950	0
200	20241219	155200	52497550	44950	44950	44950	44950	0
201	20241219	155100	52497550	44950	44950	44950	44950	0
202	20241219	155000	52497550	44950	44950	44950	44950	0
203	20241219	154900	52497550	44950	44950	44950	44950	0
204	20241219	154800	52497550	44950	44950	44950	44950	0
205	20241219	154700	52497550	44950	44950	44950	44950	0
206	20241219	154600	52497550	44950	44950	44950	44950	0
207	20241219	154500	52497550	44950	44950	44950	44950	0
208	20241219	154400	52497550	44950	44950	44950	44950	0
209	20241219	154300	52497550	44950	44950	44950	44950	0
210	20241219	154200	52497550	44950	44950	44950	44950	0
211	20241219	154100	52497550	44950	44950	44950	44950	0
212	20241219	154000	52497550	44950	44950	44950	44950	4
213	20241219	153900	52497550	44950	44950	44950	44950	0
214	20241219	153800	52497550	44950	44950	44950	44950	0
215	20241219	153700	52497550	44950	44950	44950	44950	0
216	20241219	153600	52497550	44950	44950	44950	44950	0
217	20241219	153500	52497550	44950	44950	44950	44950	0
218	20241219	153400	52497550	44950	44950	44950	44950	0
219	20241219	153300	52497550	44950	44950	44950	44950	0
220	20241219	153200	52497550	44950	44950	44950	44950	0
221	20241219	153100	52497550	44950	44950	44950	44950	0
222	20241219	153000	52497550	44950	44950	44950	44950	4
223	20241219	152900	52317750	45000	45000	45000	45000	0
224	20241219	152800	52317750	45000	45000	45000	45000	0
225	20241219	152700	52317750	45000	45000	45000	45000	0
226	20241219	152600	52317750	45000	45000	45000	45000	0
227	20241219	152500	52317750	45000	45000	45000	45000	0
228	20241219	152400	52317750	45000	45000	45000	45000	0
229	20241219	152300	52317750	45000	45000	45000	45000	0
230	20241219	152200	52317750	45000	45000	45000	45000	0
231	20241219	152100	52317750	45000	45000	45000	45000	0
232	20241219	152000	52317750	45000	45000	45000	45000	0
233	20241219	151900	52317750	45000	44800	45000	44800	3
234	20241219	151800	52183150	44800	44800	44800	44800	0
235	20241219	151700	52183150	44800	45000	45000	44800	22
236	20241219	151600	51196950	45000	44950	45000	44950	21
237	20241219	151500	50252350	44850	44850	44850	44850	0
238	20241219	151400	50252350	44850	44950	45000	44850	3
239	20241219	151300	50117550	44950	44950	44950	44950	0
240	20241219	151200	50117550	44950	44950	44950	44950	0
241	20241219	151100	50117550	44950	44950	44950	44950	0
242	20241219	151000	50117550	44950	44950	44950	44950	6
243	20241219	150900	49847850	44950	44950	44950	44950	0
244	20241219	150800	49847850	44950	44950	44950	44950	0
245	20241219	150700	49847850	44950	44950	44950	44950	8
246	20241219	150600	49488250	44950	44950	44950	44950	2
247	20241219	150500	49398350	44850	44850	44850	44850	0
248	20241219	150400	49398350	44850	44850	44850	44850	0
249	20241219	150300	49398350	44850	44850	44850	44850	2
250	20241219	150200	49308650	44850	44850	44850	44850	0
251	20241219	150100	49308650	44850	44850	44850	44850	0
252	20241219	150000	49308650	44850	44850	44850	44850	11
253	20241219	145900	48815300	45000	45000	45000	45000	0
254	20241219	145800	48815300	45000	45000	45000	45000	0
255	20241219	145700	48815300	45000	45000	45000	45000	0
256	20241219	145600	48815300	45000	45000	45000	45000	0
257	20241219	145500	48815300	45000	45000	45000	45000	1
258	20241219	145400	48770300	45000	45000	45000	45000	0
259	20241219	145300	48770300	45000	45000	45000	45000	0
260	20241219	145200	48770300	45000	45000	45000	45000	0
261	20241219	145100	48770300	45000	45000	45000	45000	0
262	20241219	145000	48770300	45000	45000	45000	45000	0
263	20241219	144900	48770300	45000	45000	45000	45000	0
264	20241219	144800	48770300	45000	45000	45000	45000	0
265	20241219	144700	48770300	45000	45000	45000	45000	0
266	20241219	144600	48770300	45000	45000	45000	45000	6
267	20241219	144500	48500300	44950	44950	44950	44950	1
268	20241219	144400	48455350	44900	44900	44900	44900	0
269	20241219	144300	48455350	44900	44900	44900	44900	10
270	20241219	144200	48006350	44900	44900	44900	44900	0
271	20241219	144100	48006350	44900	44900	44900	44900	0
272	20241219	144000	48006350	44900	44900	44900	44900	0
273	20241219	143900	48006350	44900	44900	44900	44900	0
274	20241219	143800	48006350	44900	44900	44900	44900	1
275	20241219	143700	47961450	44800	44800	44800	44800	0
276	20241219	143600	47961450	44800	44800	44800	44800	18
277	20241219	143500	47155050	44900	44900	44900	44900	6
278	20241219	143400	46885650	45000	45000	45000	45000	0
279	20241219	143300	46885650	45000	45000	45000	45000	0
280	20241219	143200	46885650	45000	45000	45000	45000	0
281	20241219	143100	46885650	45000	45000	45000	45000	0
282	20241219	143000	46885650	45000	45000	45000	45000	1
283	20241219	142900	46840650	45000	45000	45000	45000	0
284	20241219	142800	46840650	45000	45000	45000	45000	0
285	20241219	142700	46840650	45000	45000	45000	45000	4
286	20241219	142600	46660650	45000	45000	45000	45000	3
287	20241219	142500	46525650	44900	44900	44900	44900	2
288	20241219	142400	46435850	44800	44800	44800	44800	0
289	20241219	142300	46435850	44800	44800	44800	44800	0
290	20241219	142200	46435850	44800	44800	44800	44800	0
291	20241219	142100	46435850	44800	44800	44800	44800	0
292	20241219	142000	46435850	44800	44800	44800	44800	0
293	20241219	141900	46435850	44800	44800	44800	44800	0
294	20241219	141800	46435850	44800	44800	44800	44800	0
295	20241219	141700	46435850	44800	44800	44800	44800	0
296	20241219	141600	46435850	44800	44850	44850	44800	11
297	20241219	141500	45942900	44900	44900	44900	44900	7
298	20241219	141400	45628600	44950	44950	44950	44950	0
299	20241219	141300	45628600	44950	44950	44950	44950	0
300	20241219	141200	45628600	44950	44950	44950	44950	1
301	20241219	141100	45583650	45000	45000	45000	45000	0
302	20241219	141000	45583650	45000	45000	45000	45000	0
303	20241219	140900	45583650	45000	45000	45000	45000	0
304	20241219	140800	45583650	45000	45000	45000	45000	0
305	20241219	140700	45583650	45000	45000	45000	45000	0
306	20241219	140600	45583650	45000	45000	45000	45000	32
307	20241219	140500	44143650	45000	44950	45000	44950	2
308	20241219	140400	44053700	44850	44850	44850	44850	0
309	20241219	140300	44053700	44850	44850	44850	44850	0
310	20241219	140200	44053700	44850	44850	44850	44850	0
311	20241219	140100	44053700	44850	44850	44850	44850	0
312	20241219	140000	44053700	44850	44850	44850	44850	0
313	20241219	135900	44053700	44850	44850	44850	44850	0
314	20241219	135800	44053700	44850	44850	44850	44850	0
315	20241219	135700	44053700	44850	44850	44850	44850	0
316	20241219	135600	44053700	44850	44850	44850	44850	5
317	20241219	135500	43829450	44850	44850	44850	44850	8
318	20241219	135400	43470650	45000	45000	45000	45000	0
319	20241219	135300	43470650	45000	45000	45000	45000	0
320	20241219	135200	43470650	45000	45000	45000	45000	0
321	20241219	135100	43470650	45000	45000	45000	45000	0
322	20241219	135000	43470650	45000	45000	45000	45000	4
323	20241219	134900	43290650	45000	45000	45000	45000	0
324	20241219	134800	43290650	45000	45000	45000	45000	0
325	20241219	134700	43290650	45000	45000	45000	45000	0
326	20241219	134600	43290650	45000	45000	45000	45000	6
327	20241219	134500	43020650	44950	44950	44950	44950	2
328	20241219	134400	42930750	44800	44800	44800	44800	0
329	20241219	134300	42930750	44800	44800	44800	44800	0
330	20241219	134200	42930750	44800	44800	44800	44800	0
331	20241219	134100	42930750	44800	44800	44800	44800	0
332	20241219	134000	42930750	44800	44800	44800	44800	4
333	20241219	133900	42751550	44800	44800	44800	44800	0
334	20241219	133800	42751550	44800	44800	44800	44800	0
335	20241219	133700	42751550	44800	44800	44800	44800	0
336	20241219	133600	42751550	44800	44800	44800	44800	12
337	20241219	133500	42213950	44800	44800	44800	44800	3
338	20241219	133400	42079550	44950	44950	44950	44950	0
339	20241219	133300	42079550	44950	44950	44950	44950	2
340	20241219	133200	41989650	45000	45000	45000	45000	0
341	20241219	133100	41989650	45000	45000	45000	45000	0
342	20241219	133000	41989650	45000	45000	45000	45000	0
343	20241219	132900	41989650	45000	45000	45000	45000	0
344	20241219	132800	41989650	45000	45000	45000	45000	0
345	20241219	132700	41989650	45000	45000	45000	45000	0
346	20241219	132600	41989650	45000	44950	45000	44950	6
347	20241219	132500	41719750	44950	44850	44950	44850	2
348	20241219	132400	41629950	44750	44750	44750	44750	0
349	20241219	132300	41629950	44750	44750	44750	44750	0
350	20241219	132200	41629950	44750	44750	44750	44750	0
351	20241219	132100	41629950	44750	44750	44750	44750	0
352	20241219	132000	41629950	44750	44750	44750	44750	0
353	20241219	131900	41629950	44750	44750	44750	44750	0
354	20241219	131800	41629950	44750	44750	44750	44750	0
355	20241219	131700	41629950	44750	44750	44750	44750	0
356	20241219	131600	41629950	44750	44800	44800	44750	11
357	20241219	131500	41137300	44850	44850	44850	44850	2
358	20241219	131400	41047600	45000	45000	45000	45000	0
359	20241219	131300	41047600	45000	45000	45000	45000	0
360	20241219	131200	41047600	45000	45000	45000	45000	0
361	20241219	131100	41047600	45000	45000	45000	45000	0
362	20241219	131000	41047600	45000	45000	45000	45000	0
363	20241219	130900	41047600	45000	45000	45000	45000	0
364	20241219	130800	41047600	45000	45000	45000	45000	0
365	20241219	130700	41047600	45000	45000	45000	45000	0
366	20241219	130600	41047600	45000	44950	45000	44950	6
367	20241219	130500	40777700	44900	44900	44900	44900	0
368	20241219	130400	40777700	44900	44900	44900	44900	0
369	20241219	130300	40777700	44900	44900	44900	44900	0
370	20241219	130200	40777700	44900	44900	44900	44900	0
371	20241219	130100	40777700	44900	44900	44900	44900	0
372	20241219	130000	40777700	44900	44900	44900	44900	0
373	20241219	125900	40777700	44900	44900	44900	44900	1
374	20241219	125800	40732800	44900	44900	44900	44900	1
375	20241219	125700	40687900	44800	44800	44800	44800	0
376	20241219	125600	40687900	44800	44800	44800	44800	12
377	20241219	125500	40150300	44800	44850	44850	44800	4
378	20241219	125400	39971000	45000	45000	45000	45000	4
379	20241219	125300	39791000	45000	44900	45000	44900	100
380	20241219	125200	35297350	44900	44900	44900	44900	0
381	20241219	125100	35297350	44900	44900	44900	44900	0
382	20241219	125000	35297350	44900	44900	44900	44900	0
383	20241219	124900	35297350	44900	44900	44900	44900	0
384	20241219	124800	35297350	44900	44900	44900	44900	0
385	20241219	124700	35297350	44900	44900	44900	44900	0
386	20241219	124600	35297350	44900	44850	44900	44850	7
387	20241219	124500	34983300	44950	44950	44950	44950	0
388	20241219	124400	34983300	44950	44950	44950	44950	0
389	20241219	124300	34983300	44950	44950	44950	44950	0
390	20241219	124200	34983300	44950	44950	44950	44950	0
391	20241219	124100	34983300	44950	44950	44950	44950	0
392	20241219	124000	34983300	44950	44950	44950	44950	0
393	20241219	123900	34983300	44950	44950	44950	44950	0
394	20241219	123800	34983300	44950	44950	44950	44950	0
395	20241219	123700	34983300	44950	44950	44950	44950	0
396	20241219	123600	34983300	44950	44850	44950	44800	16
397	20241219	123500	34265450	44850	44850	44850	44850	4
398	20241219	123400	34086050	44950	44950	44950	44950	0
399	20241219	123300	34086050	44950	44950	44950	44950	0
400	20241219	123200	34086050	44950	44950	44950	44950	0
401	20241219	123100	34086050	44950	44950	44950	44950	4
402	20241219	123000	33906250	44950	44950	44950	44950	0
403	20241219	122900	33906250	44950	44950	44950	44950	0
404	20241219	122800	33906250	44950	44950	44950	44950	0
405	20241219	122700	33906250	44950	44950	44950	44950	0
406	20241219	122600	33906250	44950	44900	44950	44900	5
407	20241219	122500	33681550	44950	44950	44950	44950	1
408	20241219	122400	33636600	44950	44950	44950	44950	4
409	20241219	122300	33456800	44950	44950	44950	44950	0
410	20241219	122200	33456800	44950	44950	44950	44950	0
411	20241219	122100	33456800	44950	44950	44950	44950	0
412	20241219	122000	33456800	44950	44950	44950	44950	1
413	20241219	121900	33411850	44800	44800	44800	44800	0
414	20241219	121800	33411850	44800	44800	44800	44800	0
415	20241219	121700	33411850	44800	44800	44800	44800	0
416	20241219	121600	33411850	44800	44800	44800	44800	10
417	20241219	121500	32963850	44800	44800	44800	44800	4
418	20241219	121400	32784650	44950	44950	44950	44950	4
419	20241219	121300	32604850	44950	44950	44950	44950	21
420	20241219	121200	31660900	44900	44900	44900	44900	0
421	20241219	121100	31660900	44900	44900	44900	44900	1
422	20241219	121000	31616000	44950	44950	44950	44950	0
423	20241219	120900	31616000	44950	44950	44950	44950	0
424	20241219	120800	31616000	44950	44950	44950	44950	0
425	20241219	120700	31616000	44950	44950	44950	44950	0
426	20241219	120600	31616000	44950	44950	44950	44950	5
427	20241219	120500	31391250	44950	44950	44950	44950	1
428	20241219	120400	31346300	44750	44750	44750	44750	0
429	20241219	120300	31346300	44750	44750	44750	44750	0
430	20241219	120200	31346300	44750	44750	44750	44750	0
431	20241219	120100	31346300	44750	44750	44750	44750	0
432	20241219	120000	31346300	44750	44750	44750	44750	0
433	20241219	115900	31346300	44750	44750	44750	44750	5
434	20241219	115800	31122550	44750	44750	44750	44750	0
435	20241219	115700	31122550	44750	44750	44750	44750	2
436	20241219	115600	31033050	44750	44750	44750	44750	19
437	20241219	115500	30182800	44800	44800	44800	44800	4
438	20241219	115400	30003600	44800	44800	44800	44800	3
439	20241219	115300	29869200	44800	44800	44800	44800	2
440	20241219	115200	29779600	44750	44750	44750	44750	3
441	20241219	115100	29645350	44750	44750	44750	44750	3
442	20241219	115000	29511100	44750	44750	44750	44750	5
443	20241219	114900	29287350	44750	44750	44750	44750	6
444	20241219	114800	29018850	44750	44750	44750	44750	4
445	20241219	114700	28839850	44750	44750	44750	44750	2
446	20241219	114600	28750350	44900	44900	44900	44900	6
447	20241219	114500	28480950	44900	44900	44900	44900	0
448	20241219	114400	28480950	44900	44900	44900	44900	0
449	20241219	114300	28480950	44900	44800	44900	44800	43
450	20241219	114200	26554150	44800	44800	44800	44800	1
451	20241219	114100	26509350	44800	44800	44800	44800	2
452	20241219	114000	26419750	44800	44800	44800	44800	0
453	20241219	113900	26419750	44800	44750	44800	44750	7
454	20241219	113800	26106300	44750	44750	44750	44750	27
455	20241219	113700	24898050	44750	44750	44750	44750	3
456	20241219	113600	24763800	44750	44750	44750	44750	13
457	20241219	113500	24182050	44750	44750	44750	44750	5
458	20241219	113400	23958300	44800	44750	44800	44750	7
459	20241219	113300	23644850	44750	44750	44750	44750	2
460	20241219	113200	23555350	44750	44750	44750	44750	3
461	20241219	113100	23421100	44750	44750	44750	44750	2
462	20241219	113000	23331600	44750	44750	44750	44750	3
463	20241219	112900	23197350	44750	44750	44750	44750	2
464	20241219	112800	23107850	44800	44800	44800	44800	0
465	20241219	112700	23107850	44800	44800	44800	44800	0
466	20241219	112600	23107850	44800	44800	44800	44800	5
467	20241219	112500	22883850	44800	44800	44800	44800	1
468	20241219	112400	22839050	44800	44800	44800	44800	0
469	20241219	112300	22839050	44800	44800	44800	44800	0
470	20241219	112200	22839050	44800	44800	44800	44800	0
471	20241219	112100	22839050	44800	44800	44800	44800	0
472	20241219	112000	22839050	44800	44800	44800	44800	0
473	20241219	111900	22839050	44800	44800	44800	44800	0
474	20241219	111800	22839050	44800	44800	44800	44800	6
475	20241219	111700	22570250	44800	44800	44800	44800	0
476	20241219	111600	22570250	44800	44800	44800	44800	11
477	20241219	111500	22077450	44800	44800	44800	44800	5
478	20241219	111400	21853450	44850	44850	44850	44850	0
479	20241219	111300	21853450	44850	44850	44850	44850	0
480	20241219	111200	21853450	44850	44850	44850	44850	0
481	20241219	111100	21853450	44850	44850	44850	44850	0
482	20241219	111000	21853450	44850	44850	44850	44850	0
483	20241219	110900	21853450	44850	44850	44850	44850	0
484	20241219	110800	21853450	44850	44850	44850	44850	0
485	20241219	110700	21853450	44850	44850	44850	44850	0
486	20241219	110600	21853450	44850	44850	44850	44850	5
487	20241219	110500	21629200	44850	44850	44850	44850	2
488	20241219	110400	21539500	44850	44850	44850	44850	0
489	20241219	110300	21539500	44850	44850	44850	44850	0
490	20241219	110200	21539500	44850	44850	44850	44850	9
491	20241219	110100	21135850	44750	44750	44750	44750	0
492	20241219	110000	21135850	44750	44750	44750	44750	0
493	20241219	105900	21135850	44750	44750	44750	44750	0
494	20241219	105800	21135850	44750	44750	44750	44750	0
495	20241219	105700	21135850	44750	44750	44750	44750	0
496	20241219	105600	21135850	44750	44750	44750	44750	11
497	20241219	105500	20643600	44800	44850	44850	44750	22
498	20241219	105400	19657250	44850	44850	44850	44850	0
499	20241219	105300	19657250	44850	44850	44850	44850	0
500	20241219	105200	19657250	44850	44850	44850	44850	0
501	20241219	105100	19657250	44850	44850	44850	44850	0
502	20241219	105000	19657250	44850	44850	44850	44850	0
503	20241219	104900	19657250	44850	44800	44850	44800	15
504	20241219	104800	18985050	44800	44800	44800	44800	0
505	20241219	104700	18985050	44800	44800	44800	44800	0
506	20241219	104600	18985050	44800	44800	44800	44800	5
507	20241219	104500	18761050	44800	44800	44800	44800	3
508	20241219	104400	18626650	44800	44800	44800	44800	0
509	20241219	104300	18626650	44800	44800	44800	44800	0
510	20241219	104200	18626650	44800	44800	44800	44800	0
511	20241219	104100	18626650	44800	44750	44800	44750	24
512	20241219	104000	17552450	44700	44700	44700	44700	0
513	20241219	103900	17552450	44700	44700	44700	44700	0
514	20241219	103800	17552450	44700	44700	44700	44700	0
515	20241219	103700	17552450	44700	44700	44700	44700	0
516	20241219	103600	17552450	44700	44700	44700	44700	6
517	20241219	103500	17284250	44700	44700	44700	44700	6
518	20241219	103400	17016050	44750	44750	44750	44750	0
519	20241219	103300	17016050	44750	44750	44750	44750	1
520	20241219	103200	16971300	44800	44800	44800	44800	0
521	20241219	103100	16971300	44800	44800	44800	44800	0
522	20241219	103000	16971300	44800	44800	44800	44800	0
523	20241219	102900	16971300	44800	44800	44800	44800	0
524	20241219	102800	16971300	44800	44800	44800	44800	2
525	20241219	102700	16881700	44750	44750	44750	44750	0
526	20241219	102600	16881700	44750	44850	44850	44750	16
527	20241219	102500	16165200	44800	44800	44800	44800	3
528	20241219	102400	16030800	44750	44750	44750	44750	0
529	20241219	102300	16030800	44750	44750	44750	44750	6
530	20241219	102200	15762300	44750	44750	44750	44750	0
531	20241219	102100	15762300	44750	44750	44750	44750	10
532	20241219	102000	15314800	44700	44700	44700	44700	0
533	20241219	101900	15314800	44700	44700	44700	44700	0
534	20241219	101800	15314800	44700	44700	44700	44700	0
535	20241219	101700	15314800	44700	44700	44700	44700	0
536	20241219	101600	15314800	44700	44800	44800	44700	7
537	20241219	101500	15001500	44800	44800	44800	44800	6
538	20241219	101400	14732700	44850	44850	44850	44850	0
539	20241219	101300	14732700	44850	44850	44850	44850	0
540	20241219	101200	14732700	44850	44850	44850	44850	7
541	20241219	101100	14418750	44850	44850	44850	44850	0
542	20241219	101000	14418750	44850	44850	44850	44850	1
543	20241219	100900	14373900	44850	44850	44850	44850	5
544	20241219	100800	14149650	44850	44850	44850	44850	0
545	20241219	100700	14149650	44850	44850	44850	44850	1
546	20241219	100600	14104800	44800	44800	44800	44800	8
547	20241219	100500	13746400	44800	44800	44800	44800	3
548	20241219	100400	13612000	44800	44800	44800	44800	1
549	20241219	100300	13567200	44750	44750	44750	44750	20
550	20241219	100200	12672200	44750	44750	44750	44750	0
551	20241219	100100	12672200	44750	44750	44750	44750	0
552	20241219	100000	12672200	44750	44750	44750	44750	0
553	20241219	095900	12672200	44750	44750	44750	44750	0
554	20241219	095800	12672200	44750	44750	44750	44750	0
555	20241219	095700	12672200	44750	44750	44750	44750	1
556	20241219	095600	12627450	44750	44750	44750	44750	7
557	20241219	095500	12314200	44850	44850	44850	44850	6
558	20241219	095400	12045100	44900	44900	44900	44900	0
559	20241219	095300	12045100	44900	44900	44900	44900	0
560	20241219	095200	12045100	44900	44900	44900	44900	0
561	20241219	095100	12045100	44900	44900	44900	44900	0
562	20241219	095000	12045100	44900	44900	44900	44900	1
563	20241219	094900	12000200	44900	44900	44900	44900	0
564	20241219	094800	12000200	44900	44900	44900	44900	0
565	20241219	094700	12000200	44900	44900	44900	44900	5
566	20241219	094600	11775700	44900	44850	44900	44850	13
567	20241219	094500	11192200	44850	44850	44850	44850	1
568	20241219	094400	11147350	44750	44750	44750	44750	2
569	20241219	094300	11057850	44750	44750	44750	44750	0
570	20241219	094200	11057850	44750	44750	44750	44750	0
571	20241219	094100	11057850	44750	44750	44750	44750	0
572	20241219	094000	11057850	44750	44750	44750	44750	0
573	20241219	093900	11057850	44750	44750	44750	44750	0
574	20241219	093800	11057850	44750	44800	44800	44750	61
575	20241219	093700	8327850	44800	44800	44800	44800	0
576	20241219	093600	8327850	44800	44900	44900	44800	8
577	20241219	093500	7969350	44900	44900	44900	44900	4
578	20241219	093400	7789750	44950	44950	44950	44950	0
579	20241219	093300	7789750	44950	44950	44950	44950	0
580	20241219	093200	7789750	44950	44950	44950	44950	0
581	20241219	093100	7789750	44950	44950	44950	44950	10
582	20241219	093000	7340250	44900	44900	44900	44900	0
583	20241219	092900	7340250	44900	44900	44900	44900	1
584	20241219	092800	7295350	44950	44950	44950	44950	3
585	20241219	092700	7160500	44900	44900	44900	44900	0
586	20241219	092600	7160500	44900	44900	44900	44900	8
587	20241219	092500	6801300	44900	44900	44900	44900	2
588	20241219	092400	6711500	44900	44900	44900	44900	10
589	20241219	092300	6262500	44800	44800	44800	44800	4
590	20241219	092200	6083300	44700	44700	44700	44700	0
591	20241219	092100	6083300	44700	44800	44800	44700	11
592	20241219	092000	5591500	44700	44700	44700	44700	10
593	20241219	091900	5144500	44800	44800	44800	44800	2
594	20241219	091800	5054900	44750	44750	44750	44750	0
595	20241219	091700	5054900	44750	44750	44750	44750	50
596	20241219	091600	2817400	44800	44800	44800	44800	1
597	20241219	091500	2772600	44800	44800	44800	44800	3
598	20241219	091400	2638200	45000	45000	45000	45000	1
599	20241219	091300	2593200	45000	45000	45000	45000	1
600	20241219	091200	2548200	44700	44700	44700	44700	0
601	20241219	091100	2548200	44700	44700	44700	44700	0
602	20241219	091000	2548200	44700	44600	44700	44600	38
603	20241219	090900	853200	44700	44700	44700	44700	0
604	20241219	090800	853200	44700	44700	44700	44700	3
605	20241219	090700	719100	44700	44700	44700	44700	0
606	20241219	090600	719100	44700	44700	44700	44700	1
607	20241219	090500	674400	44800	44800	44800	44800	0
608	20241219	090400	674400	44800	44800	44800	44800	0
609	20241219	090300	674400	44800	44900	44900	44800	9
610	20241219	090200	270500	45000	45000	45000	45000	0
611	20241219	090100	270500	45000	45000	45000	45000	0
612	20241219	090000	270500	45000	45100	45100	45000	6