KissMeData/063160/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194300	167622550	22600	22600	22600	22600	221
3	20241219	194200	167622550	22600	22600	22600	22600	0
4	20241219	194100	167622550	22600	22600	22600	22600	0
5	20241219	194000	167622550	22600	22600	22600	22600	0
6	20241219	193900	167622550	22600	22600	22600	22600	0
7	20241219	193800	167622550	22600	22600	22600	22600	0
8	20241219	193700	167622550	22600	22600	22600	22600	0
9	20241219	193600	167622550	22600	22600	22600	22600	0
10	20241219	193500	167622550	22600	22600	22600	22600	0
11	20241219	193400	167622550	22600	22600	22600	22600	0
12	20241219	193300	167622550	22600	22600	22600	22600	0
13	20241219	193200	167622550	22600	22600	22600	22600	0
14	20241219	193100	167622550	22600	22600	22600	22600	0
15	20241219	193000	167622550	22600	22600	22600	22600	0
16	20241219	192900	167622550	22600	22600	22600	22600	0
17	20241219	192800	167622550	22600	22600	22600	22600	0
18	20241219	192700	167622550	22600	22600	22600	22600	0
19	20241219	192600	167622550	22600	22600	22600	22600	0
20	20241219	192500	167622550	22600	22600	22600	22600	0
21	20241219	192400	167622550	22600	22600	22600	22600	0
22	20241219	192300	167622550	22600	22600	22600	22600	0
23	20241219	192200	167622550	22600	22600	22600	22600	0
24	20241219	192100	167622550	22600	22600	22600	22600	0
25	20241219	192000	167622550	22600	22600	22600	22600	0
26	20241219	191900	167622550	22600	22600	22600	22600	0
27	20241219	191800	167622550	22600	22600	22600	22600	0
28	20241219	191700	167622550	22600	22600	22600	22600	0
29	20241219	191600	167622550	22600	22600	22600	22600	0
30	20241219	191500	167622550	22600	22600	22600	22600	0
31	20241219	191400	167622550	22600	22600	22600	22600	0
32	20241219	191300	167622550	22600	22600	22600	22600	221
33	20241219	191200	167622550	22600	22600	22600	22600	0
34	20241219	191100	167622550	22600	22600	22600	22600	0
35	20241219	191000	167622550	22600	22600	22600	22600	0
36	20241219	190900	167622550	22600	22600	22600	22600	0
37	20241219	190800	167622550	22600	22600	22600	22600	0
38	20241219	190700	167622550	22600	22600	22600	22600	0
39	20241219	190600	167622550	22600	22600	22600	22600	0
40	20241219	190500	167622550	22600	22600	22600	22600	0
41	20241219	190400	167622550	22600	22600	22600	22600	0
42	20241219	190300	167622550	22600	22600	22600	22600	0
43	20241219	190200	167622550	22600	22600	22600	22600	0
44	20241219	190100	167622550	22600	22600	22600	22600	0
45	20241219	190000	167622550	22600	22600	22600	22600	0
46	20241219	185900	167622550	22600	22600	22600	22600	0
47	20241219	185800	167622550	22600	22600	22600	22600	0
48	20241219	185700	167622550	22600	22600	22600	22600	0
49	20241219	185600	167622550	22600	22600	22600	22600	0
50	20241219	185500	167622550	22600	22600	22600	22600	0
51	20241219	185400	167622550	22600	22600	22600	22600	0
52	20241219	185300	167622550	22600	22600	22600	22600	0
53	20241219	185200	167622550	22600	22600	22600	22600	0
54	20241219	185100	167622550	22600	22600	22600	22600	0
55	20241219	185000	167622550	22600	22600	22600	22600	0
56	20241219	184900	167622550	22600	22600	22600	22600	0
57	20241219	184800	167622550	22600	22600	22600	22600	0
58	20241219	184700	167622550	22600	22600	22600	22600	0
59	20241219	184600	167622550	22600	22600	22600	22600	0
60	20241219	184500	167622550	22600	22600	22600	22600	0
61	20241219	184400	167622550	22600	22600	22600	22600	0
62	20241219	184300	167622550	22600	22600	22600	22600	221
63	20241219	184200	167622550	22600	22600	22600	22600	0
64	20241219	184100	167622550	22600	22600	22600	22600	0
65	20241219	184000	167622550	22600	22600	22600	22600	0
66	20241219	183900	167622550	22600	22600	22600	22600	0
67	20241219	183800	167622550	22600	22600	22600	22600	0
68	20241219	183700	167622550	22600	22600	22600	22600	0
69	20241219	183600	167622550	22600	22600	22600	22600	0
70	20241219	183500	167622550	22600	22600	22600	22600	0
71	20241219	183400	167622550	22600	22600	22600	22600	0
72	20241219	183300	167622550	22600	22600	22600	22600	0
73	20241219	183200	167622550	22600	22600	22600	22600	0
74	20241219	183100	167622550	22600	22600	22600	22600	0
75	20241219	183000	167622550	22600	22600	22600	22600	0
76	20241219	182900	167622550	22600	22600	22600	22600	0
77	20241219	182800	167622550	22600	22600	22600	22600	0
78	20241219	182700	167622550	22600	22600	22600	22600	0
79	20241219	182600	167622550	22600	22600	22600	22600	0
80	20241219	182500	167622550	22600	22600	22600	22600	0
81	20241219	182400	167622550	22600	22600	22600	22600	0
82	20241219	182300	167622550	22600	22600	22600	22600	0
83	20241219	182200	167622550	22600	22600	22600	22600	0
84	20241219	182100	167622550	22600	22600	22600	22600	0
85	20241219	182000	167622550	22600	22600	22600	22600	0
86	20241219	181900	167622550	22600	22600	22600	22600	0
87	20241219	181800	167622550	22600	22600	22600	22600	0
88	20241219	181700	167622550	22600	22600	22600	22600	0
89	20241219	181600	167622550	22600	22600	22600	22600	0
90	20241219	181500	167622550	22600	22600	22600	22600	0
91	20241219	181400	167622550	22600	22600	22600	22600	0
92	20241219	181300	167622550	22600	22600	22600	22600	221
93	20241219	181200	167622550	22600	22600	22600	22600	0
94	20241219	181100	167622550	22600	22600	22600	22600	0
95	20241219	181000	167622550	22600	22600	22600	22600	0
96	20241219	180900	167622550	22600	22600	22600	22600	0
97	20241219	180800	167622550	22600	22600	22600	22600	0
98	20241219	180700	167622550	22600	22600	22600	22600	0
99	20241219	180600	167622550	22600	22600	22600	22600	0
100	20241219	180500	167622550	22600	22600	22600	22600	0
101	20241219	180400	167622550	22600	22600	22600	22600	0
102	20241219	180300	167622550	22600	22600	22600	22600	0
103	20241219	180200	167622550	22600	22600	22600	22600	0
104	20241219	180100	167622550	22600	22600	22600	22600	0
105	20241219	180000	167622550	22600	22600	22600	22600	0
106	20241219	175900	167622550	22600	22600	22600	22600	0
107	20241219	175800	167622550	22600	22600	22600	22600	0
108	20241219	175700	167622550	22600	22600	22600	22600	0
109	20241219	175600	167622550	22600	22600	22600	22600	0
110	20241219	175500	167622550	22600	22600	22600	22600	0
111	20241219	175400	167622550	22600	22600	22600	22600	0
112	20241219	175300	167622550	22600	22600	22600	22600	0
113	20241219	175200	167622550	22600	22600	22600	22600	0
114	20241219	175100	167622550	22600	22600	22600	22600	0
115	20241219	175000	167622550	22600	22600	22600	22600	0
116	20241219	174900	167622550	22600	22600	22600	22600	0
117	20241219	174800	167622550	22600	22600	22600	22600	0
118	20241219	174700	167622550	22600	22600	22600	22600	0
119	20241219	174600	167622550	22600	22600	22600	22600	0
120	20241219	174500	167622550	22600	22600	22600	22600	0
121	20241219	174400	167622550	22600	22600	22600	22600	0
122	20241219	174300	167622550	22600	22600	22600	22600	221
123	20241219	174200	167622550	22600	22600	22600	22600	0
124	20241219	174100	167622550	22600	22600	22600	22600	0
125	20241219	174000	167622550	22600	22600	22600	22600	0
126	20241219	173900	167622550	22600	22600	22600	22600	0
127	20241219	173800	167622550	22600	22600	22600	22600	0
128	20241219	173700	167622550	22600	22600	22600	22600	0
129	20241219	173600	167622550	22600	22600	22600	22600	0
130	20241219	173500	167622550	22600	22600	22600	22600	0
131	20241219	173400	167622550	22600	22600	22600	22600	0
132	20241219	173300	167622550	22600	22600	22600	22600	0
133	20241219	173200	167622550	22600	22600	22600	22600	0
134	20241219	173100	167622550	22600	22600	22600	22600	0
135	20241219	173000	167622550	22600	22600	22600	22600	0
136	20241219	172900	167622550	22600	22600	22600	22600	0
137	20241219	172800	167622550	22600	22600	22600	22600	0
138	20241219	172700	167622550	22600	22600	22600	22600	0
139	20241219	172600	167622550	22600	22600	22600	22600	0
140	20241219	172500	167622550	22600	22600	22600	22600	0
141	20241219	172400	167622550	22600	22600	22600	22600	0
142	20241219	172300	167622550	22600	22600	22600	22600	0
143	20241219	172200	167622550	22600	22600	22600	22600	0
144	20241219	172100	167622550	22600	22600	22600	22600	0
145	20241219	172000	167622550	22600	22600	22600	22600	0
146	20241219	171900	167622550	22600	22600	22600	22600	0
147	20241219	171800	167622550	22600	22600	22600	22600	0
148	20241219	171700	167622550	22600	22600	22600	22600	0
149	20241219	171600	167622550	22600	22600	22600	22600	0
150	20241219	171500	167622550	22600	22600	22600	22600	0
151	20241219	171400	167622550	22600	22600	22600	22600	0
152	20241219	171300	167622550	22600	22600	22600	22600	221
153	20241219	171200	167622550	22600	22600	22600	22600	0
154	20241219	171100	167622550	22600	22600	22600	22600	0
155	20241219	171000	167622550	22600	22600	22600	22600	0
156	20241219	170900	167622550	22600	22600	22600	22600	0
157	20241219	170800	167622550	22600	22600	22600	22600	0
158	20241219	170700	167622550	22600	22600	22600	22600	0
159	20241219	170600	167622550	22600	22600	22600	22600	0
160	20241219	170500	167622550	22600	22600	22600	22600	0
161	20241219	170400	167622550	22600	22600	22600	22600	0
162	20241219	170300	167622550	22600	22600	22600	22600	0
163	20241219	170200	167622550	22600	22600	22600	22600	0
164	20241219	170100	167622550	22600	22600	22600	22600	0
165	20241219	170000	167622550	22600	22600	22600	22600	0
166	20241219	165900	167622550	22600	22600	22600	22600	0
167	20241219	165800	167622550	22600	22600	22600	22600	0
168	20241219	165700	167622550	22600	22600	22600	22600	0
169	20241219	165600	167622550	22600	22600	22600	22600	0
170	20241219	165500	167622550	22600	22600	22600	22600	0
171	20241219	165400	167622550	22600	22600	22600	22600	0
172	20241219	165300	167622550	22600	22600	22600	22600	0
173	20241219	165200	167622550	22600	22600	22600	22600	0
174	20241219	165100	167622550	22600	22600	22600	22600	0
175	20241219	165000	167622550	22600	22600	22600	22600	0
176	20241219	164900	167622550	22600	22600	22600	22600	0
177	20241219	164800	167622550	22600	22600	22600	22600	0
178	20241219	164700	167622550	22600	22600	22600	22600	0
179	20241219	164600	167622550	22600	22600	22600	22600	0
180	20241219	164500	167622550	22600	22600	22600	22600	0
181	20241219	164400	167622550	22600	22600	22600	22600	0
182	20241219	164300	167622550	22600	22600	22600	22600	221
183	20241219	164200	167622550	22600	22600	22600	22600	0
184	20241219	164100	167622550	22600	22600	22600	22600	0
185	20241219	164000	167622550	22600	22600	22600	22600	0
186	20241219	163900	167622550	22600	22600	22600	22600	0
187	20241219	163800	167622550	22600	22600	22600	22600	0
188	20241219	163700	167622550	22600	22600	22600	22600	0
189	20241219	163600	167622550	22600	22600	22600	22600	0
190	20241219	163500	167622550	22600	22600	22600	22600	0
191	20241219	163400	167622550	22600	22600	22600	22600	0
192	20241219	163300	167622550	22600	22600	22600	22600	0
193	20241219	163200	167622550	22600	22600	22600	22600	0
194	20241219	163100	167622550	22600	22600	22600	22600	0
195	20241219	163000	167622550	22600	22600	22600	22600	0
196	20241219	162900	167622550	22600	22600	22600	22600	0
197	20241219	162800	167622550	22600	22600	22600	22600	0
198	20241219	162700	167622550	22600	22600	22600	22600	0
199	20241219	162600	167622550	22600	22600	22600	22600	0
200	20241219	162500	167622550	22600	22600	22600	22600	0
201	20241219	162400	167622550	22600	22600	22600	22600	0
202	20241219	162300	167622550	22600	22600	22600	22600	0
203	20241219	162200	167622550	22600	22600	22600	22600	0
204	20241219	162100	167622550	22600	22600	22600	22600	0
205	20241219	162000	167622550	22600	22600	22600	22600	0
206	20241219	161900	167622550	22600	22600	22600	22600	0
207	20241219	161800	167622550	22600	22600	22600	22600	0
208	20241219	161700	167622550	22600	22600	22600	22600	0
209	20241219	161600	167622550	22600	22600	22600	22600	0
210	20241219	161500	167622550	22600	22600	22600	22600	0
211	20241219	161400	167622550	22600	22600	22600	22600	0
212	20241219	161300	167622550	22600	22600	22600	22600	221
213	20241219	161200	167622550	22600	22600	22600	22600	0
214	20241219	161100	167622550	22600	22600	22600	22600	0
215	20241219	161000	167622550	22600	22600	22600	22600	0
216	20241219	160900	167622550	22600	22600	22600	22600	0
217	20241219	160800	167622550	22600	22600	22600	22600	0
218	20241219	160700	167622550	22600	22600	22600	22600	0
219	20241219	160600	167622550	22600	22600	22600	22600	0
220	20241219	160500	167622550	22600	22600	22600	22600	0
221	20241219	160400	167622550	22600	22600	22600	22600	0
222	20241219	160300	167622550	22600	22600	22600	22600	0
223	20241219	160200	167622550	22600	22600	22600	22600	0
224	20241219	160100	167622550	22600	22600	22600	22600	0
225	20241219	160000	167622550	22600	22600	22600	22600	0
226	20241219	155900	167622550	22600	22600	22600	22600	0
227	20241219	155800	167622550	22600	22600	22600	22600	0
228	20241219	155700	167622550	22600	22600	22600	22600	0
229	20241219	155600	167622550	22600	22600	22600	22600	0
230	20241219	155500	167622550	22600	22600	22600	22600	0
231	20241219	155400	167622550	22600	22600	22600	22600	0
232	20241219	155300	167622550	22600	22600	22600	22600	0
233	20241219	155200	167622550	22600	22600	22600	22600	0
234	20241219	155100	167622550	22600	22600	22600	22600	0
235	20241219	155000	167622550	22600	22600	22600	22600	0
236	20241219	154900	167622550	22600	22600	22600	22600	0
237	20241219	154800	167622550	22600	22600	22600	22600	0
238	20241219	154700	167622550	22600	22600	22600	22600	0
239	20241219	154600	167622550	22600	22600	22600	22600	0
240	20241219	154500	167622550	22600	22600	22600	22600	0
241	20241219	154400	167622550	22600	22600	22600	22600	0
242	20241219	154300	167622550	22600	22600	22600	22600	221
243	20241219	154200	167622550	22600	22600	22600	22600	0
244	20241219	154100	167622550	22600	22600	22600	22600	0
245	20241219	154000	167622550	22600	22600	22600	22600	0
246	20241219	153900	167622550	22600	22600	22600	22600	0
247	20241219	153800	167622550	22600	22600	22600	22600	0
248	20241219	153700	167622550	22600	22600	22600	22600	0
249	20241219	153600	167622550	22600	22600	22600	22600	0
250	20241219	153500	167622550	22600	22600	22600	22600	0
251	20241219	153400	167622550	22600	22600	22600	22600	0
252	20241219	153300	167622550	22600	22600	22600	22600	0
253	20241219	153200	167622550	22600	22600	22600	22600	0
254	20241219	153100	167622550	22600	22600	22600	22600	0
255	20241219	153000	167622550	22600	22600	22600	22600	221
256	20241219	152900	162627950	22500	22500	22500	22500	0
257	20241219	152800	162627950	22500	22500	22500	22500	0
258	20241219	152700	162627950	22500	22500	22500	22500	0
259	20241219	152600	162627950	22500	22500	22500	22500	0
260	20241219	152500	162627950	22500	22500	22500	22500	0
261	20241219	152400	162627950	22500	22500	22500	22500	0
262	20241219	152300	162627950	22500	22500	22500	22500	0
263	20241219	152200	162627950	22500	22500	22500	22500	0
264	20241219	152100	162627950	22500	22500	22500	22500	0
265	20241219	152000	162627950	22500	22500	22500	22500	0
266	20241219	151900	162627950	22500	22500	22500	22500	12
267	20241219	151800	162357950	22450	22450	22450	22450	4
268	20241219	151700	162268150	22450	22450	22500	22450	20
269	20241219	151600	161819100	22450	22450	22450	22450	10
270	20241219	151500	161594600	22450	22450	22450	22450	0
271	20241219	151400	161594600	22450	22450	22450	22450	4
272	20241219	151300	161504800	22450	22450	22450	22450	10
273	20241219	151200	161280300	22500	22500	22500	22500	22
274	20241219	151100	160785300	22500	22500	22500	22500	0
275	20241219	151000	160785300	22500	22500	22500	22500	34
276	20241219	150900	160020300	22500	22500	22500	22500	4
277	20241219	150800	159930300	22500	22500	22500	22500	17
278	20241219	150700	159547800	22550	22550	22550	22550	3
279	20241219	150600	159480150	22500	22500	22500	22500	9
280	20241219	150500	159277650	22500	22500	22500	22500	95
281	20241219	150400	157140150	22500	22500	22500	22500	0
282	20241219	150300	157140150	22500	22500	22500	22500	0
283	20241219	150200	157140150	22500	22500	22500	22500	0
284	20241219	150100	157140150	22500	22500	22500	22500	9
285	20241219	150000	156937650	22550	22550	22550	22550	1
286	20241219	145900	156915100	22550	22400	22550	22400	28
287	20241219	145800	156286700	22400	22400	22400	22400	0
288	20241219	145700	156286700	22400	22450	22450	22400	101
289	20241219	145600	154022950	22550	22550	22550	22550	0
290	20241219	145500	154022950	22550	22550	22550	22550	0
291	20241219	145400	154022950	22550	22550	22550	22550	0
292	20241219	145300	154022950	22550	22550	22550	22550	0
293	20241219	145200	154022950	22550	22450	22550	22450	49
294	20241219	145100	152921000	22550	22550	22550	22550	0
295	20241219	145000	152921000	22550	22550	22550	22550	2
296	20241219	144900	152875900	22500	22500	22500	22500	0
297	20241219	144800	152875900	22500	22500	22500	22500	20
298	20241219	144700	152425900	22450	22450	22450	22450	0
299	20241219	144600	152425900	22450	22550	22550	22450	33
300	20241219	144500	151682050	22500	22500	22500	22500	5
301	20241219	144400	151569550	22550	22550	22550	22550	0
302	20241219	144300	151569550	22550	22550	22550	22550	0
303	20241219	144200	151569550	22550	22550	22550	22550	0
304	20241219	144100	151569550	22550	22550	22550	22550	0
305	20241219	144000	151569550	22550	22550	22550	22550	0
306	20241219	143900	151569550	22550	22550	22550	22550	0
307	20241219	143800	151569550	22550	22550	22550	22550	0
308	20241219	143700	151569550	22550	22550	22550	22550	48
309	20241219	143600	150487150	22500	22500	22500	22500	0
310	20241219	143500	150487150	22500	22500	22500	22500	1
311	20241219	143400	150464650	22500	22500	22500	22500	0
312	20241219	143300	150464650	22500	22500	22500	22500	0
313	20241219	143200	150464650	22500	22500	22500	22500	0
314	20241219	143100	150464650	22500	22500	22500	22500	0
315	20241219	143000	150464650	22500	22500	22500	22500	0
316	20241219	142900	150464650	22500	22500	22500	22500	0
317	20241219	142800	150464650	22500	22500	22500	22500	0
318	20241219	142700	150464650	22500	22500	22500	22500	1
319	20241219	142600	150442150	22450	22500	22500	22450	54
320	20241219	142500	149227250	22500	22500	22500	22500	0
321	20241219	142400	149227250	22500	22500	22500	22500	2
322	20241219	142300	149182250	22550	22550	22550	22550	0
323	20241219	142200	149182250	22550	22550	22550	22550	0
324	20241219	142100	149182250	22550	22550	22550	22550	0
325	20241219	142000	149182250	22550	22550	22550	22550	0
326	20241219	141900	149182250	22550	22550	22550	22550	0
327	20241219	141800	149182250	22550	22550	22550	22550	0
328	20241219	141700	149182250	22550	22550	22550	22550	0
329	20241219	141600	149182250	22550	22550	22550	22550	0
330	20241219	141500	149182250	22550	22550	22550	22550	0
331	20241219	141400	149182250	22550	22550	22550	22550	1
332	20241219	141300	149159700	22550	22550	22550	22550	0
333	20241219	141200	149159700	22550	22550	22550	22550	0
334	20241219	141100	149159700	22550	22550	22550	22550	0
335	20241219	141000	149159700	22550	22550	22550	22550	0
336	20241219	140900	149159700	22550	22550	22550	22550	0
337	20241219	140800	149159700	22550	22550	22550	22550	0
338	20241219	140700	149159700	22550	22550	22550	22550	0
339	20241219	140600	149159700	22550	22550	22550	22550	0
340	20241219	140500	149159700	22550	22550	22550	22550	0
341	20241219	140400	149159700	22550	22550	22550	22550	97
342	20241219	140300	146972350	22500	22500	22500	22500	9
343	20241219	140200	146769850	22450	22450	22450	22450	0
344	20241219	140100	146769850	22450	22450	22450	22450	0
345	20241219	140000	146769850	22450	22450	22450	22450	69
346	20241219	135900	145220800	22400	22400	22400	22400	0
347	20241219	135800	145220800	22400	22400	22400	22400	0
348	20241219	135700	145220800	22400	22400	22400	22400	0
349	20241219	135600	145220800	22400	22400	22400	22400	0
350	20241219	135500	145220800	22400	22400	22400	22400	0
351	20241219	135400	145220800	22400	22400	22400	22400	0
352	20241219	135300	145220800	22400	22400	22400	22400	66
353	20241219	135200	143742400	22400	22400	22400	22400	0
354	20241219	135100	143742400	22400	22400	22400	22400	0
355	20241219	135000	143742400	22400	22400	22400	22400	0
356	20241219	134900	143742400	22400	22400	22400	22400	0
357	20241219	134800	143742400	22400	22400	22400	22400	0
358	20241219	134700	143742400	22400	22400	22400	22400	0
359	20241219	134600	143742400	22400	22400	22400	22400	0
360	20241219	134500	143742400	22400	22400	22400	22400	0
361	20241219	134400	143742400	22400	22400	22400	22400	4
362	20241219	134300	143652800	22400	22400	22400	22400	57
363	20241219	134200	142376000	22450	22450	22450	22450	4
364	20241219	134100	142286200	22450	22450	22450	22450	0
365	20241219	134000	142286200	22450	22450	22450	22450	49
366	20241219	133900	141186150	22400	22400	22400	22400	51
367	20241219	133800	140043750	22400	22400	22400	22400	0
368	20241219	133700	140043750	22400	22400	22400	22400	0
369	20241219	133600	140043750	22400	22400	22400	22400	0
370	20241219	133500	140043750	22400	22400	22400	22400	0
371	20241219	133400	140043750	22400	22400	22400	22400	0
372	20241219	133300	140043750	22400	22400	22400	22400	52
373	20241219	133200	138878950	22450	22450	22450	22450	0
374	20241219	133100	138878950	22450	22450	22450	22450	0
375	20241219	133000	138878950	22450	22450	22450	22450	1
376	20241219	132900	138856500	22450	22450	22450	22450	0
377	20241219	132800	138856500	22450	22450	22450	22450	0
378	20241219	132700	138856500	22450	22450	22450	22450	0
379	20241219	132600	138856500	22450	22450	22450	22450	9
380	20241219	132500	138654450	22400	22400	22400	22400	0
381	20241219	132400	138654450	22400	22400	22400	22400	0
382	20241219	132300	138654450	22400	22400	22400	22400	0
383	20241219	132200	138654450	22400	22400	22400	22400	0
384	20241219	132100	138654450	22400	22400	22400	22400	0
385	20241219	132000	138654450	22400	22400	22400	22400	20
386	20241219	131900	138206450	22350	22400	22400	22350	189
387	20241219	131800	133982050	22400	22450	22450	22300	1118
388	20241219	131700	108974900	22450	22500	22500	22450	160
389	20241219	131600	105378750	22550	22550	22550	22550	0
390	20241219	131500	105378750	22550	22550	22550	22550	1
391	20241219	131400	105356200	22500	22500	22500	22500	0
392	20241219	131300	105356200	22500	22500	22500	22500	0
393	20241219	131200	105356200	22500	22500	22500	22500	0
394	20241219	131100	105356200	22500	22500	22500	22500	0
395	20241219	131000	105356200	22500	22500	22500	22500	0
396	20241219	130900	105356200	22500	22500	22500	22500	0
397	20241219	130800	105356200	22500	22500	22500	22500	1
398	20241219	130700	105333700	22500	22500	22500	22500	0
399	20241219	130600	105333700	22500	22500	22500	22500	0
400	20241219	130500	105333700	22500	22500	22500	22500	0
401	20241219	130400	105333700	22500	22500	22500	22500	0
402	20241219	130300	105333700	22500	22500	22500	22500	0
403	20241219	130200	105333700	22500	22500	22500	22500	0
404	20241219	130100	105333700	22500	22500	22500	22500	0
405	20241219	130000	105333700	22500	22500	22500	22500	10
406	20241219	125900	105108700	22500	22500	22500	22500	0
407	20241219	125800	105108700	22500	22500	22500	22500	2
408	20241219	125700	105063700	22500	22500	22500	22500	1
409	20241219	125600	105041200	22500	22500	22500	22500	0
410	20241219	125500	105041200	22500	22500	22500	22500	2
411	20241219	125400	104996200	22500	22500	22500	22500	0
412	20241219	125300	104996200	22500	22500	22500	22500	0
413	20241219	125200	104996200	22500	22500	22500	22500	0
414	20241219	125100	104996200	22500	22500	22500	22500	0
415	20241219	125000	104996200	22500	22500	22500	22500	0
416	20241219	124900	104996200	22500	22500	22500	22500	0
417	20241219	124800	104996200	22500	22500	22500	22500	15
418	20241219	124700	104658700	22500	22500	22500	22500	0
419	20241219	124600	104658700	22500	22500	22500	22500	0
420	20241219	124500	104658700	22500	22500	22500	22500	0
421	20241219	124400	104658700	22500	22500	22500	22500	0
422	20241219	124300	104658700	22500	22500	22500	22500	0
423	20241219	124200	104658700	22500	22500	22500	22500	0
424	20241219	124100	104658700	22500	22500	22500	22500	1
425	20241219	124000	104636200	22450	22450	22450	22450	0
426	20241219	123900	104636200	22450	22450	22450	22450	0
427	20241219	123800	104636200	22450	22450	22450	22450	0
428	20241219	123700	104636200	22450	22450	22450	22450	0
429	20241219	123600	104636200	22450	22450	22450	22450	9
430	20241219	123500	104434150	22450	22450	22450	22450	1
431	20241219	123400	104411700	22400	22400	22400	22400	1
432	20241219	123300	104389300	22450	22450	22450	22450	39
433	20241219	123200	103513750	22450	22450	22450	22450	9
434	20241219	123100	103311700	22500	22500	22500	22500	5
435	20241219	123000	103199200	22600	22600	22600	22600	0
436	20241219	122900	103199200	22600	22600	22600	22600	0
437	20241219	122800	103199200	22600	22600	22600	22600	0
438	20241219	122700	103199200	22600	22600	22600	22600	0
439	20241219	122600	103199200	22600	22600	22600	22600	0
440	20241219	122500	103199200	22600	22600	22600	22600	1
441	20241219	122400	103176600	22550	22550	22550	22550	0
442	20241219	122300	103176600	22550	22550	22550	22550	0
443	20241219	122200	103176600	22550	22550	22550	22550	0
444	20241219	122100	103176600	22550	22550	22550	22550	0
445	20241219	122000	103176600	22550	22550	22550	22550	0
446	20241219	121900	103176600	22550	22550	22550	22550	0
447	20241219	121800	103176600	22550	22550	22550	22550	0
448	20241219	121700	103176600	22550	22550	22550	22550	0
449	20241219	121600	103176600	22550	22550	22550	22550	0
450	20241219	121500	103176600	22550	22550	22550	22550	0
451	20241219	121400	103176600	22550	22550	22550	22550	0
452	20241219	121300	103176600	22550	22550	22550	22550	0
453	20241219	121200	103176600	22550	22550	22550	22550	0
454	20241219	121100	103176600	22550	22550	22550	22550	3
455	20241219	121000	103108950	22550	22550	22550	22550	3
456	20241219	120900	103041300	22550	22550	22550	22550	0
457	20241219	120800	103041300	22550	22550	22550	22550	0
458	20241219	120700	103041300	22550	22550	22550	22550	0
459	20241219	120600	103041300	22550	22500	22550	22500	29
460	20241219	120500	102387750	22550	22550	22550	22550	0
461	20241219	120400	102387750	22550	22550	22550	22550	0
462	20241219	120300	102387750	22550	22550	22550	22550	0
463	20241219	120200	102387750	22550	22550	22550	22550	5
464	20241219	120100	102275000	22500	22500	22500	22500	0
465	20241219	120000	102275000	22500	22500	22500	22500	0
466	20241219	115900	102275000	22500	22500	22500	22500	0
467	20241219	115800	102275000	22500	22500	22500	22500	0
468	20241219	115700	102275000	22500	22500	22500	22500	0
469	20241219	115600	102275000	22500	22500	22500	22500	3
470	20241219	115500	102207500	22500	22500	22500	22500	0
471	20241219	115400	102207500	22500	22500	22500	22500	0
472	20241219	115300	102207500	22500	22450	22500	22450	9
473	20241219	115200	102005400	22450	22450	22450	22450	35
474	20241219	115100	101219650	22450	22450	22450	22450	11
475	20241219	115000	100972700	22450	22450	22450	22450	1
476	20241219	114900	100950250	22450	22450	22450	22450	1
477	20241219	114800	100927800	22450	22450	22450	22450	1
478	20241219	114700	100905350	22450	22450	22450	22450	0
479	20241219	114600	100905350	22450	22450	22450	22450	1
480	20241219	114500	100882900	22450	22450	22450	22450	1
481	20241219	114400	100860450	22450	22450	22450	22450	6
482	20241219	114300	100725750	22500	22500	22500	22500	0
483	20241219	114200	100725750	22500	22500	22500	22500	0
484	20241219	114100	100725750	22500	22500	22500	22500	0
485	20241219	114000	100725750	22500	22500	22500	22500	0
486	20241219	113900	100725750	22500	22500	22500	22500	0
487	20241219	113800	100725750	22500	22500	22500	22500	1
488	20241219	113700	100703250	22450	22450	22450	22450	0
489	20241219	113600	100703250	22450	22450	22450	22450	0
490	20241219	113500	100703250	22450	22450	22450	22450	0
491	20241219	113400	100703250	22450	22450	22450	22450	0
492	20241219	113300	100703250	22450	22450	22450	22450	0
493	20241219	113200	100703250	22450	22450	22450	22450	0
494	20241219	113100	100703250	22450	22450	22450	22450	20
495	20241219	113000	100254250	22500	22500	22500	22500	0
496	20241219	112900	100254250	22500	22500	22500	22500	10
497	20241219	112800	100029250	22500	22500	22500	22500	0
498	20241219	112700	100029250	22500	22500	22500	22500	0
499	20241219	112600	100029250	22500	22500	22500	22500	0
500	20241219	112500	100029250	22500	22500	22500	22500	1
501	20241219	112400	100006750	22450	22500	22500	22450	53
502	20241219	112300	98815400	22550	22600	22600	22550	28
503	20241219	112200	98183900	22650	22650	22650	22650	0
504	20241219	112100	98183900	22650	22650	22650	22650	1
505	20241219	112000	98161250	22650	22650	22650	22650	1
506	20241219	111900	98138600	22600	22600	22600	22600	0
507	20241219	111800	98138600	22600	22600	22600	22600	0
508	20241219	111700	98138600	22600	22600	22600	22600	0
509	20241219	111600	98138600	22600	22600	22600	22600	0
510	20241219	111500	98138600	22600	22600	22600	22600	5
511	20241219	111400	98025600	22600	22500	22600	22500	14
512	20241219	111300	97709500	22500	22500	22500	22500	31
513	20241219	111200	97012000	22500	22500	22500	22500	1
514	20241219	111100	96989500	22500	22500	22500	22500	101
515	20241219	111000	94717000	22500	22500	22500	22500	1
516	20241219	110900	94694500	22500	22500	22500	22500	1
517	20241219	110800	94672000	22500	22500	22500	22500	1
518	20241219	110700	94649500	22600	22600	22600	22600	1
519	20241219	110600	94626900	22500	22500	22500	22500	1
520	20241219	110500	94604400	22550	22550	22550	22550	0
521	20241219	110400	94604400	22550	22550	22550	22550	0
522	20241219	110300	94604400	22550	22550	22550	22550	0
523	20241219	110200	94604400	22550	22550	22550	22550	0
524	20241219	110100	94604400	22550	22550	22550	22550	0
525	20241219	110000	94604400	22550	22550	22550	22550	7
526	20241219	105900	94446550	22550	22550	22550	22550	1
527	20241219	105800	94424000	22500	22500	22500	22500	2
528	20241219	105700	94379000	22500	22500	22500	22500	1
529	20241219	105600	94356500	22500	22500	22550	22500	3
530	20241219	105500	94288950	22500	22500	22500	22500	1
531	20241219	105400	94266450	22500	22500	22500	22500	1
532	20241219	105300	94243950	22500	22500	22500	22500	1
533	20241219	105200	94221450	22500	22500	22500	22500	1
534	20241219	105100	94198950	22500	22500	22500	22500	1
535	20241219	105000	94176450	22600	22600	22600	22600	0
536	20241219	104900	94176450	22600	22550	22600	22500	80
537	20241219	104800	92375150	22550	22550	22550	22550	1
538	20241219	104700	92352600	22600	22600	22600	22600	0
539	20241219	104600	92352600	22600	22600	22600	22600	0
540	20241219	104500	92352600	22600	22600	22600	22600	100
541	20241219	104400	90092600	22600	22600	22600	22600	32
542	20241219	104300	89369400	22600	22600	22600	22600	0
543	20241219	104200	89369400	22600	22600	22600	22600	0
544	20241219	104100	89369400	22600	22600	22600	22600	7
545	20241219	104000	89211200	22550	22550	22550	22550	1
546	20241219	103900	89188650	22550	22550	22550	22550	1
547	20241219	103800	89166100	22550	22550	22550	22550	0
548	20241219	103700	89166100	22550	22550	22550	22550	0
549	20241219	103600	89166100	22550	22550	22550	22550	13
550	20241219	103500	88872950	22550	22550	22550	22550	0
551	20241219	103400	88872950	22550	22650	22650	22550	556
552	20241219	103300	76311200	22700	22700	22700	22700	0
553	20241219	103200	76311200	22700	22700	22700	22700	5
554	20241219	103100	76197700	22700	22650	22700	22650	2
555	20241219	103000	76152350	22700	22700	22700	22700	0
556	20241219	102900	76152350	22700	22700	22700	22700	92
557	20241219	102800	74063950	22700	22700	22700	22700	1
558	20241219	102700	74041250	22700	22700	22700	22700	1
559	20241219	102600	74018550	22750	22750	22750	22750	2
560	20241219	102500	73973050	22700	22750	22750	22700	48
561	20241219	102400	72881100	22750	22750	22750	22750	66
562	20241219	102300	71379600	22800	22800	22800	22800	588
563	20241219	102200	57973200	22800	22800	22800	22800	2
564	20241219	102100	57927600	22800	22800	22800	22800	1
565	20241219	102000	57904800	22800	22800	22800	22800	1
566	20241219	101900	57882000	22800	22800	22800	22800	28
567	20241219	101800	57243600	22850	22850	22850	22850	12
568	20241219	101700	56969400	22850	22800	22850	22800	13
569	20241219	101600	56672950	22850	22800	22850	22800	89
570	20241219	101500	54643700	22850	22850	22850	22850	3
571	20241219	101400	54575150	22850	22850	22850	22850	0
572	20241219	101300	54575150	22850	22850	22900	22850	105
573	20241219	101200	52175800	22900	22850	22900	22850	108
574	20241219	101100	49705550	22850	22750	22850	22750	212
575	20241219	101000	44867100	22650	22750	22750	22650	9
576	20241219	100900	44662450	22650	22700	22800	22650	68
577	20241219	100800	43120250	22650	22650	22650	22650	149
578	20241219	100700	39745400	22700	22700	22700	22700	1
579	20241219	100600	39722700	22750	22600	22750	22600	48
580	20241219	100500	38633850	22600	22600	22600	22600	1
581	20241219	100400	38611250	22600	22600	22600	22600	5
582	20241219	100300	38498250	22550	22550	22550	22550	0
583	20241219	100200	38498250	22550	22550	22550	22550	0
584	20241219	100100	38498250	22550	22550	22550	22550	0
585	20241219	100000	38498250	22550	22550	22550	22550	0
586	20241219	095900	38498250	22550	22550	22550	22550	0
587	20241219	095800	38498250	22550	22550	22550	22550	12
588	20241219	095700	38227650	22550	22550	22550	22550	2
589	20241219	095600	38182550	22550	22550	22550	22550	0
590	20241219	095500	38182550	22550	22550	22550	22550	1
591	20241219	095400	38160000	22550	22550	22550	22550	3
592	20241219	095300	38092350	22500	22550	22600	22500	95
593	20241219	095200	35950800	22550	22550	22600	22550	54
594	20241219	095100	34731450	22550	22550	22550	22550	7
595	20241219	095000	34573600	22550	22550	22550	22550	0
596	20241219	094900	34573600	22550	22550	22550	22550	0
597	20241219	094800	34573600	22550	22550	22550	22550	0
598	20241219	094700	34573600	22550	22550	22550	22550	2
599	20241219	094600	34528500	22500	22550	22550	22500	5
600	20241219	094500	34415950	22600	22600	22600	22550	54
601	20241219	094400	33196250	22550	22550	22550	22550	0
602	20241219	094300	33196250	22550	22550	22550	22550	3
603	20241219	094200	33128600	22550	22550	22550	22550	0
604	20241219	094100	33128600	22550	22550	22550	22500	11
605	20241219	094000	32880750	22550	22550	22550	22550	0
606	20241219	093900	32880750	22550	22550	22600	22550	82
607	20241219	093800	31031100	22600	22600	22600	22600	0
608	20241219	093700	31031100	22600	22600	22600	22600	0
609	20241219	093600	31031100	22600	22600	22600	22600	19
610	20241219	093500	30601700	22650	22650	22650	22650	1
611	20241219	093400	30579050	22650	22650	22650	22650	0
612	20241219	093300	30579050	22650	22650	22650	22650	0
613	20241219	093200	30579050	22650	22650	22650	22650	1
614	20241219	093100	30556400	22650	22650	22650	22650	1
615	20241219	093000	30533750	22600	22600	22600	22600	0
616	20241219	092900	30533750	22600	22600	22600	22600	0
617	20241219	092800	30533750	22600	22600	22600	22600	0
618	20241219	092700	30533750	22600	22600	22600	22600	0
619	20241219	092600	30533750	22600	22600	22600	22600	6
620	20241219	092500	30398150	22600	22600	22600	22600	0
621	20241219	092400	30398150	22600	22600	22600	22600	1
622	20241219	092300	30375550	22550	22500	22550	22500	144
623	20241219	092200	27128700	22500	22500	22500	22500	0
624	20241219	092100	27128700	22500	22500	22500	22500	0
625	20241219	092000	27128700	22500	22550	22550	22450	77
626	20241219	091900	25396500	22600	22600	22600	22600	0
627	20241219	091800	25396500	22600	22550	22600	22550	26
628	20241219	091700	24809000	22550	22500	22600	22500	234
629	20241219	091600	19529200	22500	22500	22500	22500	0
630	20241219	091500	19529200	22500	22600	22600	22500	537
631	20241219	091400	7406300	22600	22600	22600	22600	0
632	20241219	091300	7406300	22600	22600	22600	22600	1
633	20241219	091200	7383700	22550	22550	22550	22550	3
634	20241219	091100	7316050	22550	22550	22550	22550	2
635	20241219	091000	7270950	22450	22450	22450	22450	0
636	20241219	090900	7270950	22450	22600	22600	22450	2
637	20241219	090800	7225900	22400	22350	22400	22350	13
638	20241219	090700	6934850	22400	22400	22400	22400	0
639	20241219	090600	6934850	22400	22400	22400	22400	0
640	20241219	090500	6934850	22400	22400	22400	22400	0
641	20241219	090400	6934850	22400	22400	22400	22400	0
642	20241219	090300	6934850	22400	22400	22400	22400	0
643	20241219	090200	6934850	22400	22350	22400	22050	101
644	20241219	090100	4693500	22350	22350	22350	22350	0
645	20241219	090000	4693500	22350	22350	22350	22350	210