KissMeData/007540/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	184900	117913900	48850	48850	48850	48850	123
3	20231219	184800	117913900	48850	48850	48850	48850	0
4	20231219	184700	117913900	48850	48850	48850	48850	0
5	20231219	184600	117913900	48850	48850	48850	48850	0
6	20231219	184500	117913900	48850	48850	48850	48850	0
7	20231219	184400	117913900	48850	48850	48850	48850	0
8	20231219	184300	117913900	48850	48850	48850	48850	0
9	20231219	184200	117913900	48850	48850	48850	48850	0
10	20231219	184100	117913900	48850	48850	48850	48850	0
11	20231219	184000	117913900	48850	48850	48850	48850	0
12	20231219	183900	117913900	48850	48850	48850	48850	0
13	20231219	183800	117913900	48850	48850	48850	48850	0
14	20231219	183700	117913900	48850	48850	48850	48850	0
15	20231219	183600	117913900	48850	48850	48850	48850	0
16	20231219	183500	117913900	48850	48850	48850	48850	0
17	20231219	183400	117913900	48850	48850	48850	48850	0
18	20231219	183300	117913900	48850	48850	48850	48850	0
19	20231219	183200	117913900	48850	48850	48850	48850	0
20	20231219	183100	117913900	48850	48850	48850	48850	0
21	20231219	183000	117913900	48850	48850	48850	48850	0
22	20231219	182900	117913900	48850	48850	48850	48850	0
23	20231219	182800	117913900	48850	48850	48850	48850	0
24	20231219	182700	117913900	48850	48850	48850	48850	0
25	20231219	182600	117913900	48850	48850	48850	48850	0
26	20231219	182500	117913900	48850	48850	48850	48850	0
27	20231219	182400	117913900	48850	48850	48850	48850	0
28	20231219	182300	117913900	48850	48850	48850	48850	0
29	20231219	182200	117913900	48850	48850	48850	48850	0
30	20231219	182100	117913900	48850	48850	48850	48850	0
31	20231219	182000	117913900	48850	48850	48850	48850	0
32	20231219	181900	117913900	48850	48850	48850	48850	123
33	20231219	181800	117913900	48850	48850	48850	48850	0
34	20231219	181700	117913900	48850	48850	48850	48850	0
35	20231219	181600	117913900	48850	48850	48850	48850	0
36	20231219	181500	117913900	48850	48850	48850	48850	0
37	20231219	181400	117913900	48850	48850	48850	48850	0
38	20231219	181300	117913900	48850	48850	48850	48850	0
39	20231219	181200	117913900	48850	48850	48850	48850	0
40	20231219	181100	117913900	48850	48850	48850	48850	0
41	20231219	181000	117913900	48850	48850	48850	48850	0
42	20231219	180900	117913900	48850	48850	48850	48850	0
43	20231219	180800	117913900	48850	48850	48850	48850	0
44	20231219	180700	117913900	48850	48850	48850	48850	0
45	20231219	180600	117913900	48850	48850	48850	48850	0
46	20231219	180500	117913900	48850	48850	48850	48850	0
47	20231219	180400	117913900	48850	48850	48850	48850	0
48	20231219	180300	117913900	48850	48850	48850	48850	0
49	20231219	180200	117913900	48850	48850	48850	48850	0
50	20231219	180100	117913900	48850	48850	48850	48850	0
51	20231219	180000	117913900	48850	48850	48850	48850	0
52	20231219	175900	117913900	48850	48850	48850	48850	0
53	20231219	175800	117913900	48850	48850	48850	48850	0
54	20231219	175700	117913900	48850	48850	48850	48850	0
55	20231219	175600	117913900	48850	48850	48850	48850	0
56	20231219	175500	117913900	48850	48850	48850	48850	0
57	20231219	175400	117913900	48850	48850	48850	48850	0
58	20231219	175300	117913900	48850	48850	48850	48850	0
59	20231219	175200	117913900	48850	48850	48850	48850	0
60	20231219	175100	117913900	48850	48850	48850	48850	0
61	20231219	175000	117913900	48850	48850	48850	48850	0
62	20231219	174900	117913900	48850	48850	48850	48850	123
63	20231219	174800	117913900	48850	48850	48850	48850	0
64	20231219	174700	117913900	48850	48850	48850	48850	0
65	20231219	174600	117913900	48850	48850	48850	48850	0
66	20231219	174500	117913900	48850	48850	48850	48850	0
67	20231219	174400	117913900	48850	48850	48850	48850	0
68	20231219	174300	117913900	48850	48850	48850	48850	0
69	20231219	174200	117913900	48850	48850	48850	48850	0
70	20231219	174100	117913900	48850	48850	48850	48850	0
71	20231219	174000	117913900	48850	48850	48850	48850	0
72	20231219	173900	117913900	48850	48850	48850	48850	0
73	20231219	173800	117913900	48850	48850	48850	48850	0
74	20231219	173700	117913900	48850	48850	48850	48850	0
75	20231219	173600	117913900	48850	48850	48850	48850	0
76	20231219	173500	117913900	48850	48850	48850	48850	0
77	20231219	173400	117913900	48850	48850	48850	48850	0
78	20231219	173300	117913900	48850	48850	48850	48850	0
79	20231219	173200	117913900	48850	48850	48850	48850	0
80	20231219	173100	117913900	48850	48850	48850	48850	0
81	20231219	173000	117913900	48850	48850	48850	48850	0
82	20231219	172900	117913900	48850	48850	48850	48850	0
83	20231219	172800	117913900	48850	48850	48850	48850	0
84	20231219	172700	117913900	48850	48850	48850	48850	0
85	20231219	172600	117913900	48850	48850	48850	48850	0
86	20231219	172500	117913900	48850	48850	48850	48850	0
87	20231219	172400	117913900	48850	48850	48850	48850	0
88	20231219	172300	117913900	48850	48850	48850	48850	0
89	20231219	172200	117913900	48850	48850	48850	48850	0
90	20231219	172100	117913900	48850	48850	48850	48850	0
91	20231219	172000	117913900	48850	48850	48850	48850	0
92	20231219	171900	117913900	48850	48850	48850	48850	123
93	20231219	171800	117913900	48850	48850	48850	48850	0
94	20231219	171700	117913900	48850	48850	48850	48850	0
95	20231219	171600	117913900	48850	48850	48850	48850	0
96	20231219	171500	117913900	48850	48850	48850	48850	0
97	20231219	171400	117913900	48850	48850	48850	48850	0
98	20231219	171300	117913900	48850	48850	48850	48850	0
99	20231219	171200	117913900	48850	48850	48850	48850	0
100	20231219	171100	117913900	48850	48850	48850	48850	0
101	20231219	171000	117913900	48850	48850	48850	48850	0
102	20231219	170900	117913900	48850	48850	48850	48850	0
103	20231219	170800	117913900	48850	48850	48850	48850	0
104	20231219	170700	117913900	48850	48850	48850	48850	0
105	20231219	170600	117913900	48850	48850	48850	48850	0
106	20231219	170500	117913900	48850	48850	48850	48850	0
107	20231219	170400	117913900	48850	48850	48850	48850	0
108	20231219	170300	117913900	48850	48850	48850	48850	0
109	20231219	170200	117913900	48850	48850	48850	48850	0
110	20231219	170100	117913900	48850	48850	48850	48850	0
111	20231219	170000	117913900	48850	48850	48850	48850	0
112	20231219	165900	117913900	48850	48850	48850	48850	0
113	20231219	165800	117913900	48850	48850	48850	48850	0
114	20231219	165700	117913900	48850	48850	48850	48850	0
115	20231219	165600	117913900	48850	48850	48850	48850	0
116	20231219	165500	117913900	48850	48850	48850	48850	0
117	20231219	165400	117913900	48850	48850	48850	48850	0
118	20231219	165300	117913900	48850	48850	48850	48850	0
119	20231219	165200	117913900	48850	48850	48850	48850	0
120	20231219	165100	117913900	48850	48850	48850	48850	0
121	20231219	165000	117913900	48850	48850	48850	48850	0
122	20231219	164900	117913900	48850	48850	48850	48850	123
123	20231219	164800	117913900	48850	48850	48850	48850	0
124	20231219	164700	117913900	48850	48850	48850	48850	0
125	20231219	164600	117913900	48850	48850	48850	48850	0
126	20231219	164500	117913900	48850	48850	48850	48850	0
127	20231219	164400	117913900	48850	48850	48850	48850	0
128	20231219	164300	117913900	48850	48850	48850	48850	0
129	20231219	164200	117913900	48850	48850	48850	48850	0
130	20231219	164100	117913900	48850	48850	48850	48850	0
131	20231219	164000	117913900	48850	48850	48850	48850	0
132	20231219	163900	117913900	48850	48850	48850	48850	0
133	20231219	163800	117913900	48850	48850	48850	48850	0
134	20231219	163700	117913900	48850	48850	48850	48850	0
135	20231219	163600	117913900	48850	48850	48850	48850	0
136	20231219	163500	117913900	48850	48850	48850	48850	0
137	20231219	163400	117913900	48850	48850	48850	48850	0
138	20231219	163300	117913900	48850	48850	48850	48850	0
139	20231219	163200	117913900	48850	48850	48850	48850	0
140	20231219	163100	117913900	48850	48850	48850	48850	0
141	20231219	163000	117913900	48850	48850	48850	48850	0
142	20231219	162900	117913900	48850	48850	48850	48850	0
143	20231219	162800	117913900	48850	48850	48850	48850	0
144	20231219	162700	117913900	48850	48850	48850	48850	0
145	20231219	162600	117913900	48850	48850	48850	48850	0
146	20231219	162500	117913900	48850	48850	48850	48850	0
147	20231219	162400	117913900	48850	48850	48850	48850	0
148	20231219	162300	117913900	48850	48850	48850	48850	0
149	20231219	162200	117913900	48850	48850	48850	48850	0
150	20231219	162100	117913900	48850	48850	48850	48850	0
151	20231219	162000	117913900	48850	48850	48850	48850	0
152	20231219	161900	117913900	48850	48850	48850	48850	123
153	20231219	161800	117913900	48850	48850	48850	48850	0
154	20231219	161700	117913900	48850	48850	48850	48850	0
155	20231219	161600	117913900	48850	48850	48850	48850	0
156	20231219	161500	117913900	48850	48850	48850	48850	0
157	20231219	161400	117913900	48850	48850	48850	48850	0
158	20231219	161300	117913900	48850	48850	48850	48850	0
159	20231219	161200	117913900	48850	48850	48850	48850	0
160	20231219	161100	117913900	48850	48850	48850	48850	0
161	20231219	161000	117913900	48850	48850	48850	48850	0
162	20231219	160900	117913900	48850	48850	48850	48850	0
163	20231219	160800	117913900	48850	48850	48850	48850	0
164	20231219	160700	117913900	48850	48850	48850	48850	0
165	20231219	160600	117913900	48850	48850	48850	48850	0
166	20231219	160500	117913900	48850	48850	48850	48850	0
167	20231219	160400	117913900	48850	48850	48850	48850	0
168	20231219	160300	117913900	48850	48850	48850	48850	0
169	20231219	160200	117913900	48850	48850	48850	48850	0
170	20231219	160100	117913900	48850	48850	48850	48850	0
171	20231219	160000	117913900	48850	48850	48850	48850	0
172	20231219	155900	117913900	48850	48850	48850	48850	0
173	20231219	155800	117913900	48850	48850	48850	48850	0
174	20231219	155700	117913900	48850	48850	48850	48850	0
175	20231219	155600	117913900	48850	48850	48850	48850	0
176	20231219	155500	117913900	48850	48850	48850	48850	0
177	20231219	155400	117913900	48850	48850	48850	48850	0
178	20231219	155300	117913900	48850	48850	48850	48850	0
179	20231219	155200	117913900	48850	48850	48850	48850	0
180	20231219	155100	117913900	48850	48850	48850	48850	0
181	20231219	155000	117913900	48850	48850	48850	48850	0
182	20231219	154900	117913900	48850	48850	48850	48850	123
183	20231219	154800	117913900	48850	48850	48850	48850	0
184	20231219	154700	117913900	48850	48850	48850	48850	0
185	20231219	154600	117913900	48850	48850	48850	48850	0
186	20231219	154500	117913900	48850	48850	48850	48850	0
187	20231219	154400	117913900	48850	48850	48850	48850	0
188	20231219	154300	117913900	48850	48850	48850	48850	0
189	20231219	154200	117913900	48850	48850	48850	48850	0
190	20231219	154100	117913900	48850	48850	48850	48850	0
191	20231219	154000	117913900	48850	48850	48850	48850	0
192	20231219	153900	117913900	48850	48850	48850	48850	0
193	20231219	153800	117913900	48850	48850	48850	48850	0
194	20231219	153700	117913900	48850	48850	48850	48850	0
195	20231219	153600	117913900	48850	48850	48850	48850	0
196	20231219	153500	117913900	48850	48850	48850	48850	0
197	20231219	153400	117913900	48850	48850	48850	48850	0
198	20231219	153300	117913900	48850	48850	48850	48850	0
199	20231219	153200	117913900	48850	48850	48850	48850	0
200	20231219	153100	117913900	48850	48850	48850	48850	0
201	20231219	153000	117913900	48850	48850	48850	48850	123
202	20231219	152900	111905350	49000	49000	49000	49000	0
203	20231219	152800	111905350	49000	49000	49000	49000	0
204	20231219	152700	111905350	49000	49000	49000	49000	0
205	20231219	152600	111905350	49000	49000	49000	49000	0
206	20231219	152500	111905350	49000	49000	49000	49000	0
207	20231219	152400	111905350	49000	49000	49000	49000	0
208	20231219	152300	111905350	49000	49000	49000	49000	0
209	20231219	152200	111905350	49000	49000	49000	49000	0
210	20231219	152100	111905350	49000	49000	49000	49000	0
211	20231219	152000	111905350	49000	49000	49000	49000	0
212	20231219	151900	111905350	49000	49000	49000	49000	0
213	20231219	151800	111905350	49000	48950	49000	48900	9
214	20231219	151700	111464500	48950	49000	49000	48950	14
215	20231219	151600	110778950	49000	49000	49000	49000	10
216	20231219	151500	110288950	49000	49000	49000	49000	10
217	20231219	151400	109798950	49000	49000	49000	49000	13
218	20231219	151300	109161950	49000	49000	49000	49000	11
219	20231219	151200	108622950	49000	49000	49000	49000	10
220	20231219	151100	108132950	49000	49000	49000	49000	13
221	20231219	151000	107495950	49000	49000	49000	48950	15
222	20231219	150900	106761000	49000	49000	49000	49000	10
223	20231219	150800	106271000	49000	48900	49000	48900	40
224	20231219	150700	104312700	48950	48950	48950	48950	17
225	20231219	150600	103480550	48950	48950	48950	48950	40
226	20231219	150500	101522550	48950	48950	48950	48950	87
227	20231219	150400	97263900	48950	48950	48950	48950	14
228	20231219	150300	96578600	48950	48950	48950	48950	14
229	20231219	150200	95893300	48950	48950	48950	48950	10
230	20231219	150100	95403800	48950	48950	48950	48950	10
231	20231219	150000	94914300	48950	48950	48950	48950	14
232	20231219	145900	94229000	48950	48950	48950	48950	0
233	20231219	145800	94229000	48950	48950	48950	48950	0
234	20231219	145700	94229000	48950	48950	48950	48950	0
235	20231219	145600	94229000	48950	48950	48950	48950	0
236	20231219	145500	94229000	48950	48950	48950	48950	0
237	20231219	145400	94229000	48950	48950	48950	48950	21
238	20231219	145300	93201050	48850	48850	48850	48850	0
239	20231219	145200	93201050	48850	48850	48850	48850	0
240	20231219	145100	93201050	48850	48850	48850	48850	0
241	20231219	145000	93201050	48850	48850	48850	48850	0
242	20231219	144900	93201050	48850	48850	48850	48850	0
243	20231219	144800	93201050	48850	48850	48850	48850	1
244	20231219	144700	93152200	48850	48850	48850	48850	0
245	20231219	144600	93152200	48850	48850	48850	48850	0
246	20231219	144500	93152200	48850	48850	48850	48850	0
247	20231219	144400	93152200	48850	48850	48850	48850	0
248	20231219	144300	93152200	48850	48850	48850	48850	0
249	20231219	144200	93152200	48850	48850	48850	48850	2
250	20231219	144100	93054500	48850	48850	48850	48850	0
251	20231219	144000	93054500	48850	48850	48850	48850	0
252	20231219	143900	93054500	48850	48850	48850	48850	1
253	20231219	143800	93005650	48850	48850	48850	48850	0
254	20231219	143700	93005650	48850	48850	48850	48850	0
255	20231219	143600	93005650	48850	48850	48850	48850	2
256	20231219	143500	92907950	48850	48850	48850	48850	0
257	20231219	143400	92907950	48850	48850	48850	48850	0
258	20231219	143300	92907950	48850	48850	48850	48850	0
259	20231219	143200	92907950	48850	48850	48850	48850	0
260	20231219	143100	92907950	48850	48850	48850	48850	2
261	20231219	143000	92810250	48850	48850	48850	48850	0
262	20231219	142900	92810250	48850	48850	48850	48850	0
263	20231219	142800	92810250	48850	48850	48850	48850	0
264	20231219	142700	92810250	48850	48850	48850	48850	0
265	20231219	142600	92810250	48850	48850	48850	48850	0
266	20231219	142500	92810250	48850	48850	48850	48850	0
267	20231219	142400	92810250	48850	48850	48850	48850	0
268	20231219	142300	92810250	48850	48850	48850	48850	0
269	20231219	142200	92810250	48850	48850	48850	48850	0
270	20231219	142100	92810250	48850	48850	48850	48850	0
271	20231219	142000	92810250	48850	48850	48850	48850	0
272	20231219	141900	92810250	48850	48850	48850	48850	0
273	20231219	141800	92810250	48850	48850	48850	48850	0
274	20231219	141700	92810250	48850	48850	48850	48850	10
275	20231219	141600	92321750	48900	48900	48900	48900	0
276	20231219	141500	92321750	48900	48900	48900	48900	8
277	20231219	141400	91930550	48900	48900	48900	48900	0
278	20231219	141300	91930550	48900	48900	48900	48900	0
279	20231219	141200	91930550	48900	48900	48900	48900	0
280	20231219	141100	91930550	48900	48900	48900	48900	0
281	20231219	141000	91930550	48900	48900	48900	48900	2
282	20231219	140900	91832750	48900	48900	48900	48900	0
283	20231219	140800	91832750	48900	48900	48900	48900	0
284	20231219	140700	91832750	48900	48900	48900	48900	0
285	20231219	140600	91832750	48900	48900	48900	48900	0
286	20231219	140500	91832750	48900	48900	48900	48900	0
287	20231219	140400	91832750	48900	48900	48900	48900	0
288	20231219	140300	91832750	48900	48900	48900	48900	0
289	20231219	140200	91832750	48900	48900	48900	48900	0
290	20231219	140100	91832750	48900	48900	48900	48900	1
291	20231219	140000	91783850	48900	48900	48900	48900	0
292	20231219	135900	91783850	48900	48900	48900	48900	0
293	20231219	135800	91783850	48900	48900	48900	48900	0
294	20231219	135700	91783850	48900	48900	48900	48900	0
295	20231219	135600	91783850	48900	48900	48900	48900	2
296	20231219	135500	91686050	48950	48950	48950	48950	0
297	20231219	135400	91686050	48950	48950	48950	48950	0
298	20231219	135300	91686050	48950	48950	48950	48950	0
299	20231219	135200	91686050	48950	48950	48950	48950	23
300	20231219	135100	90560200	48950	48950	48950	48950	0
301	20231219	135000	90560200	48950	48950	48950	48950	1
302	20231219	134900	90511250	48950	48950	48950	48950	0
303	20231219	134800	90511250	48950	48950	48950	48950	4
304	20231219	134700	90315450	48950	48950	48950	48950	0
305	20231219	134600	90315450	48950	48950	48950	48950	1
306	20231219	134500	90266500	48950	48950	48950	48950	48
307	20231219	134400	87916900	48900	48900	48900	48900	0
308	20231219	134300	87916900	48900	48900	48900	48900	0
309	20231219	134200	87916900	48900	48900	48900	48900	1
310	20231219	134100	87868000	48900	48900	48900	48900	0
311	20231219	134000	87868000	48900	48900	48900	48900	13
312	20231219	133900	87232300	48900	48900	48900	48900	37
313	20231219	133800	85423000	48950	48950	48950	48950	36
314	20231219	133700	83660800	48950	48950	48950	48950	1
315	20231219	133600	83611850	48950	48950	48950	48950	0
316	20231219	133500	83611850	48950	48950	48950	48950	0
317	20231219	133400	83611850	48950	48950	48950	48950	0
318	20231219	133300	83611850	48950	48950	48950	48950	1
319	20231219	133200	83562900	48850	48850	48850	48850	0
320	20231219	133100	83562900	48850	48850	48850	48850	0
321	20231219	133000	83562900	48850	48850	48850	48850	0
322	20231219	132900	83562900	48850	48850	48850	48850	0
323	20231219	132800	83562900	48850	48850	48850	48850	0
324	20231219	132700	83562900	48850	48850	48850	48850	0
325	20231219	132600	83562900	48850	48850	48850	48850	0
326	20231219	132500	83562900	48850	48850	48850	48850	0
327	20231219	132400	83562900	48850	48850	48850	48850	0
328	20231219	132300	83562900	48850	48850	48850	48850	0
329	20231219	132200	83562900	48850	48850	48850	48850	0
330	20231219	132100	83562900	48850	48850	48850	48850	0
331	20231219	132000	83562900	48850	48850	48850	48850	0
332	20231219	131900	83562900	48850	48850	48850	48850	0
333	20231219	131800	83562900	48850	48850	48850	48850	0
334	20231219	131700	83562900	48850	48850	48850	48850	0
335	20231219	131600	83562900	48850	48850	48850	48850	0
336	20231219	131500	83562900	48850	48850	48850	48850	0
337	20231219	131400	83562900	48850	48850	48850	48850	0
338	20231219	131300	83562900	48850	48850	48850	48850	0
339	20231219	131200	83562900	48850	48850	48850	48850	0
340	20231219	131100	83562900	48850	48850	48850	48850	0
341	20231219	131000	83562900	48850	48850	48850	48850	0
342	20231219	130900	83562900	48850	48850	48850	48850	0
343	20231219	130800	83562900	48850	48850	48850	48850	64
344	20231219	130700	80436500	48850	48850	48850	48850	0
345	20231219	130600	80436500	48850	48850	48850	48850	15
346	20231219	130500	79703750	48850	48850	48850	48850	0
347	20231219	130400	79703750	48850	48850	48850	48850	0
348	20231219	130300	79703750	48850	48850	48850	48850	0
349	20231219	130200	79703750	48850	48850	48850	48850	0
350	20231219	130100	79703750	48850	48850	48850	48850	0
351	20231219	130000	79703750	48850	48850	48850	48850	0
352	20231219	125900	79703750	48850	48850	48850	48850	0
353	20231219	125800	79703750	48850	48850	48850	48850	0
354	20231219	125700	79703750	48850	48850	48850	48850	0
355	20231219	125600	79703750	48850	48850	48850	48850	0
356	20231219	125500	79703750	48850	48850	48850	48850	1
357	20231219	125400	79654900	48950	48950	48950	48950	2
358	20231219	125300	79557000	48950	48950	48950	48950	101
359	20231219	125200	74613050	48800	48800	48800	48800	0
360	20231219	125100	74613050	48800	48800	48800	48800	0
361	20231219	125000	74613050	48800	48800	48800	48800	0
362	20231219	124900	74613050	48800	48800	48800	48800	7
363	20231219	124800	74271450	48800	48800	48800	48800	0
364	20231219	124700	74271450	48800	48800	48800	48800	0
365	20231219	124600	74271450	48800	48800	48800	48800	0
366	20231219	124500	74271450	48800	48800	48800	48800	2
367	20231219	124400	74173850	48800	48800	48800	48800	0
368	20231219	124300	74173850	48800	48800	48800	48800	0
369	20231219	124200	74173850	48800	48800	48800	48800	0
370	20231219	124100	74173850	48800	48800	48800	48800	0
371	20231219	124000	74173850	48800	48800	48800	48800	6
372	20231219	123900	73881050	48800	48800	48800	48800	2
373	20231219	123800	73783450	48950	48950	48950	48950	0
374	20231219	123700	73783450	48950	48950	48950	48950	0
375	20231219	123600	73783450	48950	48950	48950	48950	0
376	20231219	123500	73783450	48950	48950	48950	48950	0
377	20231219	123400	73783450	48950	48950	48950	48950	2
378	20231219	123300	73685550	48800	48800	48800	48800	0
379	20231219	123200	73685550	48800	48800	48800	48800	0
380	20231219	123100	73685550	48800	48800	48800	48800	0
381	20231219	123000	73685550	48800	48800	48800	48800	0
382	20231219	122900	73685550	48800	48800	48800	48800	0
383	20231219	122800	73685550	48800	48800	48800	48800	0
384	20231219	122700	73685550	48800	48900	48900	48800	37
385	20231219	122600	71877700	48900	48900	48900	48900	0
386	20231219	122500	71877700	48900	48900	48900	48900	0
387	20231219	122400	71877700	48900	48900	48900	48900	1
388	20231219	122300	71828800	48900	48900	48900	48900	0
389	20231219	122200	71828800	48900	48900	48900	48900	0
390	20231219	122100	71828800	48900	48900	48900	48900	1
391	20231219	122000	71779900	48900	48900	48900	48900	0
392	20231219	121900	71779900	48900	48900	48900	48900	0
393	20231219	121800	71779900	48900	48900	48900	48900	0
394	20231219	121700	71779900	48900	48900	48900	48900	0
395	20231219	121600	71779900	48900	48950	48950	48900	14
396	20231219	121500	71095050	48950	48950	48950	48950	1
397	20231219	121400	71046100	48950	48950	48950	48950	0
398	20231219	121300	71046100	48950	48950	48950	48950	1
399	20231219	121200	70997150	48950	48950	48950	48950	0
400	20231219	121100	70997150	48950	48950	48950	48950	0
401	20231219	121000	70997150	48950	48950	48950	48950	1
402	20231219	120900	70948200	48950	48950	48950	48950	1
403	20231219	120800	70899250	48950	48950	48950	48950	0
404	20231219	120700	70899250	48950	48950	48950	48950	0
405	20231219	120600	70899250	48950	48950	48950	48950	0
406	20231219	120500	70899250	48950	48950	48950	48950	1
407	20231219	120400	70850300	48950	48950	48950	48950	1
408	20231219	120300	70801350	48900	48900	48900	48900	0
409	20231219	120200	70801350	48900	48900	48900	48900	0
410	20231219	120100	70801350	48900	48900	48900	48900	0
411	20231219	120000	70801350	48900	48900	48900	48900	0
412	20231219	115900	70801350	48900	48900	48900	48900	0
413	20231219	115800	70801350	48900	48900	48900	48900	0
414	20231219	115700	70801350	48900	48900	48900	48900	0
415	20231219	115600	70801350	48900	48900	48900	48900	0
416	20231219	115500	70801350	48900	48900	48900	48900	6
417	20231219	115400	70507950	48900	48900	48900	48900	0
418	20231219	115300	70507950	48900	48900	48900	48900	0
419	20231219	115200	70507950	48900	48900	48900	48900	0
420	20231219	115100	70507950	48900	48900	48900	48900	0
421	20231219	115000	70507950	48900	48900	48900	48900	0
422	20231219	114900	70507950	48900	48900	48900	48900	0
423	20231219	114800	70507950	48900	48900	48900	48900	0
424	20231219	114700	70507950	48900	48900	48900	48900	0
425	20231219	114600	70507950	48900	48900	48900	48900	0
426	20231219	114500	70507950	48900	48900	48900	48900	0
427	20231219	114400	70507950	48900	48900	48900	48900	0
428	20231219	114300	70507950	48900	48900	48900	48900	0
429	20231219	114200	70507950	48900	48900	48900	48900	0
430	20231219	114100	70507950	48900	48900	48900	48900	0
431	20231219	114000	70507950	48900	48900	48900	48900	0
432	20231219	113900	70507950	48900	48900	48900	48900	0
433	20231219	113800	70507950	48900	48900	48900	48900	0
434	20231219	113700	70507950	48900	48900	48900	48900	1
435	20231219	113600	70459050	48950	48950	48950	48950	0
436	20231219	113500	70459050	48950	48950	48950	48950	22
437	20231219	113400	69382150	48950	48950	48950	48950	0
438	20231219	113300	69382150	48950	48950	48950	48950	0
439	20231219	113200	69382150	48950	48950	48950	48950	0
440	20231219	113100	69382150	48950	48950	48950	48950	0
441	20231219	113000	69382150	48950	48950	48950	48950	50
442	20231219	112900	66934650	48950	48950	48950	48950	0
443	20231219	112800	66934650	48950	48950	48950	48950	0
444	20231219	112700	66934650	48950	48950	48950	48950	0
445	20231219	112600	66934650	48950	48950	48950	48950	0
446	20231219	112500	66934650	48950	48950	48950	48950	0
447	20231219	112400	66934650	48950	48950	48950	48950	0
448	20231219	112300	66934650	48950	48950	48950	48950	102
449	20231219	112200	61941750	49000	49000	49000	49000	0
450	20231219	112100	61941750	49000	49000	49000	49000	0
451	20231219	112000	61941750	49000	49000	49000	49000	0
452	20231219	111900	61941750	49000	49000	49000	49000	1
453	20231219	111800	61892750	48950	48950	48950	48950	0
454	20231219	111700	61892750	48950	48950	48950	48950	0
455	20231219	111600	61892750	48950	49000	49000	48950	9
456	20231219	111500	61451950	48950	48950	48950	48950	5
457	20231219	111400	61207200	48950	48950	48950	48950	0
458	20231219	111300	61207200	48950	48950	48950	48950	0
459	20231219	111200	61207200	48950	48950	48950	48950	30
460	20231219	111100	59738700	49000	49000	49000	49000	0
461	20231219	111000	59738700	49000	49000	49000	49000	0
462	20231219	110900	59738700	49000	49000	49000	49000	1
463	20231219	110800	59689700	48950	48950	48950	48950	0
464	20231219	110700	59689700	48950	48950	48950	48950	8
465	20231219	110600	59298100	48950	48950	48950	48950	0
466	20231219	110500	59298100	48950	48950	48950	48950	0
467	20231219	110400	59298100	48950	48950	48950	48950	0
468	20231219	110300	59298100	48950	48950	48950	48950	0
469	20231219	110200	59298100	48950	48950	48950	48950	30
470	20231219	110100	57829600	48950	48950	48950	48950	0
471	20231219	110000	57829600	48950	48950	48950	48950	0
472	20231219	105900	57829600	48950	48950	48950	48950	0
473	20231219	105800	57829600	48950	48950	48950	48950	0
474	20231219	105700	57829600	48950	48950	48950	48950	0
475	20231219	105600	57829600	48950	48950	48950	48950	1
476	20231219	105500	57780650	48950	48950	48950	48950	1
477	20231219	105400	57731700	49000	48950	49000	48950	7
478	20231219	105300	57388800	48950	49000	49000	48950	42
479	20231219	105200	55332850	49000	49000	49000	49000	3
480	20231219	105100	55185850	49000	49000	49000	49000	0
481	20231219	105000	55185850	49000	49000	49000	49000	0
482	20231219	104900	55185850	49000	49000	49000	49000	0
483	20231219	104800	55185850	49000	49000	49000	49000	0
484	20231219	104700	55185850	49000	49000	49000	49000	0
485	20231219	104600	55185850	49000	49000	49000	49000	22
486	20231219	104500	54107850	48800	48800	48800	48800	0
487	20231219	104400	54107850	48800	48800	48800	48800	0
488	20231219	104300	54107850	48800	48800	48800	48800	0
489	20231219	104200	54107850	48800	48800	48800	48800	1
490	20231219	104100	54059050	49000	49000	49000	49000	0
491	20231219	104000	54059050	49000	49000	49000	49000	0
492	20231219	103900	54059050	49000	49000	49000	49000	0
493	20231219	103800	54059050	49000	49000	49000	49000	0
494	20231219	103700	54059050	49000	49000	49000	49000	1
495	20231219	103600	54010050	49000	49000	49000	49000	0
496	20231219	103500	54010050	49000	49000	49000	49000	1
497	20231219	103400	53961050	49050	49050	49050	49050	0
498	20231219	103300	53961050	49050	49050	49050	49050	1
499	20231219	103200	53912000	48900	48900	48900	48900	3
500	20231219	103100	53765300	48900	48800	48900	48800	49
501	20231219	103000	51371700	48700	48700	48700	48700	0
502	20231219	102900	51371700	48700	48700	48700	48700	0
503	20231219	102800	51371700	48700	48700	48700	48700	0
504	20231219	102700	51371700	48700	48700	48700	48700	0
505	20231219	102600	51371700	48700	48700	48700	48700	0
506	20231219	102500	51371700	48700	48700	48700	48700	0
507	20231219	102400	51371700	48700	48700	48700	48700	0
508	20231219	102300	51371700	48700	48700	48700	48700	0
509	20231219	102200	51371700	48700	48700	48700	48700	0
510	20231219	102100	51371700	48700	48700	48700	48700	1
511	20231219	102000	51323000	48700	48700	48700	48700	1
512	20231219	101900	51274300	48700	48700	48700	48700	7
513	20231219	101800	50933400	48700	48750	48750	48700	113
514	20231219	101700	45430250	48700	48700	48700	48700	0
515	20231219	101600	45430250	48700	48700	48700	48700	1
516	20231219	101500	45381550	48750	48750	48750	48750	0
517	20231219	101400	45381550	48750	48750	48750	48750	0
518	20231219	101300	45381550	48750	48750	48750	48750	0
519	20231219	101200	45381550	48750	48750	48750	48750	0
520	20231219	101100	45381550	48750	48750	48750	48750	0
521	20231219	101000	45381550	48750	48750	48750	48750	0
522	20231219	100900	45381550	48750	48750	48750	48750	7
523	20231219	100800	45040300	48750	48750	48750	48750	0
524	20231219	100700	45040300	48750	48750	48750	48750	0
525	20231219	100600	45040300	48750	48750	48750	48750	12
526	20231219	100500	44455300	48800	48800	48800	48800	0
527	20231219	100400	44455300	48800	48800	48800	48800	0
528	20231219	100300	44455300	48800	48800	48800	48800	0
529	20231219	100200	44455300	48800	48800	48800	48800	5
530	20231219	100100	44211300	48800	48800	48800	48800	1
531	20231219	100000	44162500	48800	48800	48800	48800	1
532	20231219	095900	44113700	48800	48800	48800	48800	1
533	20231219	095800	44064900	48800	48800	48800	48800	0
534	20231219	095700	44064900	48800	48800	48800	48800	0
535	20231219	095600	44064900	48800	48800	48800	48800	0
536	20231219	095500	44064900	48800	48800	48800	48800	0
537	20231219	095400	44064900	48800	48800	48800	48800	0
538	20231219	095300	44064900	48800	48800	48800	48800	13
539	20231219	095200	43430500	48800	48800	48800	48800	2
540	20231219	095100	43332900	48800	48800	48800	48800	0
541	20231219	095000	43332900	48800	48800	48800	48800	0
542	20231219	094900	43332900	48800	48800	48800	48800	37
543	20231219	094800	41527300	48800	48800	48800	48800	4
544	20231219	094700	41332100	48900	48900	48900	48900	0
545	20231219	094600	41332100	48900	48900	48900	48900	0
546	20231219	094500	41332100	48900	48900	48900	48900	0
547	20231219	094400	41332100	48900	48900	48900	48900	3
548	20231219	094300	41185400	48800	48800	48800	48800	0
549	20231219	094200	41185400	48800	48800	48800	48800	1
550	20231219	094100	41136600	48800	48800	48800	48800	0
551	20231219	094000	41136600	48800	48800	48800	48800	0
552	20231219	093900	41136600	48800	48800	48800	48800	43
553	20231219	093800	39038200	48800	48800	48800	48800	0
554	20231219	093700	39038200	48800	48800	48800	48800	1
555	20231219	093600	38989400	48800	48800	48800	48800	16
556	20231219	093500	38208600	48800	48800	48800	48800	35
557	20231219	093400	36500600	48900	48900	48900	48900	0
558	20231219	093300	36500600	48900	48900	48900	48900	2
559	20231219	093200	36402800	48900	48900	48900	48900	9
560	20231219	093100	35962700	48900	48900	48900	48900	0
561	20231219	093000	35962700	48900	48900	48900	48900	44
562	20231219	092900	33811100	48850	48800	48850	48800	24
563	20231219	092800	32639600	48800	48800	48800	48800	0
564	20231219	092700	32639600	48800	48800	48800	48800	2
565	20231219	092600	32542000	48650	48650	48650	48650	0
566	20231219	092500	32542000	48650	48650	48650	48650	302
567	20231219	092400	17849700	48650	48650	48650	48650	3
568	20231219	092300	17703750	48900	48900	48900	48900	0
569	20231219	092200	17703750	48900	48900	48900	48900	0
570	20231219	092100	17703750	48900	48900	48900	48900	0
571	20231219	092000	17703750	48900	48900	48900	48900	1
572	20231219	091900	17654850	48700	48700	48700	48700	0
573	20231219	091800	17654850	48700	48700	48700	48700	0
574	20231219	091700	17654850	48700	48700	48700	48700	0
575	20231219	091600	17654850	48700	48700	48700	48700	35
576	20231219	091500	15950350	48700	48700	48700	48700	10
577	20231219	091400	15463350	48700	48700	48700	48700	10
578	20231219	091300	14976350	48700	48700	48700	48700	0
579	20231219	091200	14976350	48700	48700	48700	48700	0
580	20231219	091100	14976350	48700	48700	48700	48700	0
581	20231219	091000	14976350	48700	48700	48700	48700	0
582	20231219	090900	14976350	48700	48700	48700	48700	0
583	20231219	090800	14976350	48700	48700	48700	48700	0
584	20231219	090700	14976350	48700	48700	48700	48700	1
585	20231219	090600	14927650	48700	48700	48700	48700	0
586	20231219	090500	14927650	48700	48700	48700	48700	7
587	20231219	090400	14586750	48850	48850	48850	48850	0
588	20231219	090300	14586750	48850	48850	48850	48850	0
589	20231219	090200	14586750	48850	48850	48850	48850	27
590	20231219	090100	13267800	48600	48600	48600	48600	0
591	20231219	090000	13267800	48600	48600	48600	48600	273