KissMeData/001940/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183500	298502350	23350	23350	23350	23350	601
3	20231222	183400	298502350	23350	23350	23350	23350	0
4	20231222	183300	298502350	23350	23350	23350	23350	0
5	20231222	183200	298502350	23350	23350	23350	23350	0
6	20231222	183100	298502350	23350	23350	23350	23350	0
7	20231222	183000	298502350	23350	23350	23350	23350	0
8	20231222	182900	298502350	23350	23350	23350	23350	0
9	20231222	182800	298502350	23350	23350	23350	23350	0
10	20231222	182700	298502350	23350	23350	23350	23350	0
11	20231222	182600	298502350	23350	23350	23350	23350	0
12	20231222	182500	298502350	23350	23350	23350	23350	0
13	20231222	182400	298502350	23350	23350	23350	23350	0
14	20231222	182300	298502350	23350	23350	23350	23350	0
15	20231222	182200	298502350	23350	23350	23350	23350	0
16	20231222	182100	298502350	23350	23350	23350	23350	0
17	20231222	182000	298502350	23350	23350	23350	23350	0
18	20231222	181900	298502350	23350	23350	23350	23350	0
19	20231222	181800	298502350	23350	23350	23350	23350	0
20	20231222	181700	298502350	23350	23350	23350	23350	0
21	20231222	181600	298502350	23350	23350	23350	23350	0
22	20231222	181500	298502350	23350	23350	23350	23350	0
23	20231222	181400	298502350	23350	23350	23350	23350	0
24	20231222	181300	298502350	23350	23350	23350	23350	0
25	20231222	181200	298502350	23350	23350	23350	23350	0
26	20231222	181100	298502350	23350	23350	23350	23350	0
27	20231222	181000	298502350	23350	23350	23350	23350	0
28	20231222	180900	298502350	23350	23350	23350	23350	0
29	20231222	180800	298502350	23350	23350	23350	23350	0
30	20231222	180700	298502350	23350	23350	23350	23350	0
31	20231222	180600	298502350	23350	23350	23350	23350	0
32	20231222	180500	298502350	23350	23350	23350	23350	601
33	20231222	180400	298502350	23350	23350	23350	23350	0
34	20231222	180300	298502350	23350	23350	23350	23350	0
35	20231222	180200	298502350	23350	23350	23350	23350	0
36	20231222	180100	298502350	23350	23350	23350	23350	0
37	20231222	180000	298502350	23350	23350	23350	23350	0
38	20231222	175900	298502350	23350	23350	23350	23350	0
39	20231222	175800	298502350	23350	23350	23350	23350	0
40	20231222	175700	298502350	23350	23350	23350	23350	0
41	20231222	175600	298502350	23350	23350	23350	23350	0
42	20231222	175500	298502350	23350	23350	23350	23350	0
43	20231222	175400	298502350	23350	23350	23350	23350	0
44	20231222	175300	298502350	23350	23350	23350	23350	0
45	20231222	175200	298502350	23350	23350	23350	23350	0
46	20231222	175100	298502350	23350	23350	23350	23350	0
47	20231222	175000	298502350	23350	23350	23350	23350	0
48	20231222	174900	298502350	23350	23350	23350	23350	0
49	20231222	174800	298502350	23350	23350	23350	23350	0
50	20231222	174700	298502350	23350	23350	23350	23350	0
51	20231222	174600	298502350	23350	23350	23350	23350	0
52	20231222	174500	298502350	23350	23350	23350	23350	0
53	20231222	174400	298502350	23350	23350	23350	23350	0
54	20231222	174300	298502350	23350	23350	23350	23350	0
55	20231222	174200	298502350	23350	23350	23350	23350	0
56	20231222	174100	298502350	23350	23350	23350	23350	0
57	20231222	174000	298502350	23350	23350	23350	23350	0
58	20231222	173900	298502350	23350	23350	23350	23350	0
59	20231222	173800	298502350	23350	23350	23350	23350	0
60	20231222	173700	298502350	23350	23350	23350	23350	0
61	20231222	173600	298502350	23350	23350	23350	23350	0
62	20231222	173500	298502350	23350	23350	23350	23350	601
63	20231222	173400	298502350	23350	23350	23350	23350	0
64	20231222	173300	298502350	23350	23350	23350	23350	0
65	20231222	173200	298502350	23350	23350	23350	23350	0
66	20231222	173100	298502350	23350	23350	23350	23350	0
67	20231222	173000	298502350	23350	23350	23350	23350	0
68	20231222	172900	298502350	23350	23350	23350	23350	0
69	20231222	172800	298502350	23350	23350	23350	23350	0
70	20231222	172700	298502350	23350	23350	23350	23350	0
71	20231222	172600	298502350	23350	23350	23350	23350	0
72	20231222	172500	298502350	23350	23350	23350	23350	0
73	20231222	172400	298502350	23350	23350	23350	23350	0
74	20231222	172300	298502350	23350	23350	23350	23350	0
75	20231222	172200	298502350	23350	23350	23350	23350	0
76	20231222	172100	298502350	23350	23350	23350	23350	0
77	20231222	172000	298502350	23350	23350	23350	23350	0
78	20231222	171900	298502350	23350	23350	23350	23350	0
79	20231222	171800	298502350	23350	23350	23350	23350	0
80	20231222	171700	298502350	23350	23350	23350	23350	0
81	20231222	171600	298502350	23350	23350	23350	23350	0
82	20231222	171500	298502350	23350	23350	23350	23350	0
83	20231222	171400	298502350	23350	23350	23350	23350	0
84	20231222	171300	298502350	23350	23350	23350	23350	0
85	20231222	171200	298502350	23350	23350	23350	23350	0
86	20231222	171100	298502350	23350	23350	23350	23350	0
87	20231222	171000	298502350	23350	23350	23350	23350	0
88	20231222	170900	298502350	23350	23350	23350	23350	0
89	20231222	170800	298502350	23350	23350	23350	23350	0
90	20231222	170700	298502350	23350	23350	23350	23350	0
91	20231222	170600	298502350	23350	23350	23350	23350	0
92	20231222	170500	298502350	23350	23350	23350	23350	601
93	20231222	170400	298502350	23350	23350	23350	23350	0
94	20231222	170300	298502350	23350	23350	23350	23350	0
95	20231222	170200	298502350	23350	23350	23350	23350	0
96	20231222	170100	298502350	23350	23350	23350	23350	0
97	20231222	170000	298502350	23350	23350	23350	23350	0
98	20231222	165900	298502350	23350	23350	23350	23350	0
99	20231222	165800	298502350	23350	23350	23350	23350	0
100	20231222	165700	298502350	23350	23350	23350	23350	0
101	20231222	165600	298502350	23350	23350	23350	23350	0
102	20231222	165500	298502350	23350	23350	23350	23350	0
103	20231222	165400	298502350	23350	23350	23350	23350	0
104	20231222	165300	298502350	23350	23350	23350	23350	0
105	20231222	165200	298502350	23350	23350	23350	23350	0
106	20231222	165100	298502350	23350	23350	23350	23350	0
107	20231222	165000	298502350	23350	23350	23350	23350	0
108	20231222	164900	298502350	23350	23350	23350	23350	0
109	20231222	164800	298502350	23350	23350	23350	23350	0
110	20231222	164700	298502350	23350	23350	23350	23350	0
111	20231222	164600	298502350	23350	23350	23350	23350	0
112	20231222	164500	298502350	23350	23350	23350	23350	0
113	20231222	164400	298502350	23350	23350	23350	23350	0
114	20231222	164300	298502350	23350	23350	23350	23350	0
115	20231222	164200	298502350	23350	23350	23350	23350	0
116	20231222	164100	298502350	23350	23350	23350	23350	0
117	20231222	164000	298502350	23350	23350	23350	23350	0
118	20231222	163900	298502350	23350	23350	23350	23350	0
119	20231222	163800	298502350	23350	23350	23350	23350	0
120	20231222	163700	298502350	23350	23350	23350	23350	0
121	20231222	163600	298502350	23350	23350	23350	23350	0
122	20231222	163500	298502350	23350	23350	23350	23350	601
123	20231222	163400	298502350	23350	23350	23350	23350	0
124	20231222	163300	298502350	23350	23350	23350	23350	0
125	20231222	163200	298502350	23350	23350	23350	23350	0
126	20231222	163100	298502350	23350	23350	23350	23350	0
127	20231222	163000	298502350	23350	23350	23350	23350	0
128	20231222	162900	298502350	23350	23350	23350	23350	0
129	20231222	162800	298502350	23350	23350	23350	23350	0
130	20231222	162700	298502350	23350	23350	23350	23350	0
131	20231222	162600	298502350	23350	23350	23350	23350	0
132	20231222	162500	298502350	23350	23350	23350	23350	0
133	20231222	162400	298502350	23350	23350	23350	23350	0
134	20231222	162300	298502350	23350	23350	23350	23350	0
135	20231222	162200	298502350	23350	23350	23350	23350	0
136	20231222	162100	298502350	23350	23350	23350	23350	0
137	20231222	162000	298502350	23350	23350	23350	23350	0
138	20231222	161900	298502350	23350	23350	23350	23350	0
139	20231222	161800	298502350	23350	23350	23350	23350	0
140	20231222	161700	298502350	23350	23350	23350	23350	0
141	20231222	161600	298502350	23350	23350	23350	23350	0
142	20231222	161500	298502350	23350	23350	23350	23350	0
143	20231222	161400	298502350	23350	23350	23350	23350	0
144	20231222	161300	298502350	23350	23350	23350	23350	0
145	20231222	161200	298502350	23350	23350	23350	23350	0
146	20231222	161100	298502350	23350	23350	23350	23350	0
147	20231222	161000	298502350	23350	23350	23350	23350	0
148	20231222	160900	298502350	23350	23350	23350	23350	0
149	20231222	160800	298502350	23350	23350	23350	23350	0
150	20231222	160700	298502350	23350	23350	23350	23350	0
151	20231222	160600	298502350	23350	23350	23350	23350	0
152	20231222	160500	298502350	23350	23350	23350	23350	601
153	20231222	160400	298502350	23350	23350	23350	23350	0
154	20231222	160300	298502350	23350	23350	23350	23350	0
155	20231222	160200	298502350	23350	23350	23350	23350	0
156	20231222	160100	298502350	23350	23350	23350	23350	0
157	20231222	160000	298502350	23350	23350	23350	23350	0
158	20231222	155900	298502350	23350	23350	23350	23350	0
159	20231222	155800	298502350	23350	23350	23350	23350	0
160	20231222	155700	298502350	23350	23350	23350	23350	0
161	20231222	155600	298502350	23350	23350	23350	23350	0
162	20231222	155500	298502350	23350	23350	23350	23350	0
163	20231222	155400	298502350	23350	23350	23350	23350	0
164	20231222	155300	298502350	23350	23350	23350	23350	0
165	20231222	155200	298502350	23350	23350	23350	23350	0
166	20231222	155100	298502350	23350	23350	23350	23350	0
167	20231222	155000	298502350	23350	23350	23350	23350	0
168	20231222	154900	298502350	23350	23350	23350	23350	0
169	20231222	154800	298502350	23350	23350	23350	23350	0
170	20231222	154700	298502350	23350	23350	23350	23350	0
171	20231222	154600	298502350	23350	23350	23350	23350	0
172	20231222	154500	298502350	23350	23350	23350	23350	0
173	20231222	154400	298502350	23350	23350	23350	23350	0
174	20231222	154300	298502350	23350	23350	23350	23350	0
175	20231222	154200	298502350	23350	23350	23350	23350	0
176	20231222	154100	298502350	23350	23350	23350	23350	0
177	20231222	154000	298502350	23350	23350	23350	23350	0
178	20231222	153900	298502350	23350	23350	23350	23350	0
179	20231222	153800	298502350	23350	23350	23350	23350	0
180	20231222	153700	298502350	23350	23350	23350	23350	0
181	20231222	153600	298502350	23350	23350	23350	23350	0
182	20231222	153500	298502350	23350	23350	23350	23350	601
183	20231222	153400	298502350	23350	23350	23350	23350	0
184	20231222	153300	298502350	23350	23350	23350	23350	0
185	20231222	153200	298502350	23350	23350	23350	23350	0
186	20231222	153100	298502350	23350	23350	23350	23350	0
187	20231222	153000	298502350	23350	23350	23350	23350	601
188	20231222	152900	284469000	23400	23400	23400	23400	0
189	20231222	152800	284469000	23400	23400	23400	23400	0
190	20231222	152700	284469000	23400	23400	23400	23400	0
191	20231222	152600	284469000	23400	23400	23400	23400	0
192	20231222	152500	284469000	23400	23400	23400	23400	0
193	20231222	152400	284469000	23400	23400	23400	23400	0
194	20231222	152300	284469000	23400	23400	23400	23400	0
195	20231222	152200	284469000	23400	23400	23400	23400	0
196	20231222	152100	284469000	23400	23400	23400	23400	0
197	20231222	152000	284469000	23400	23400	23400	23400	0
198	20231222	151900	284469000	23400	23400	23400	23400	1
199	20231222	151800	284445600	23550	23450	23550	23450	13
200	20231222	151700	284140500	23400	23400	23400	23400	5
201	20231222	151600	284023500	23400	23400	23400	23400	72
202	20231222	151500	282338700	23400	23400	23400	23400	0
203	20231222	151400	282338700	23400	23400	23400	23400	4
204	20231222	151300	282245100	23400	23400	23400	23400	0
205	20231222	151200	282245100	23400	23400	23400	23400	4
206	20231222	151100	282151500	23400	23400	23400	23400	5
207	20231222	151000	282034500	23400	23400	23400	23400	0
208	20231222	150900	282034500	23400	23400	23400	23400	0
209	20231222	150800	282034500	23400	23400	23400	23400	2
210	20231222	150700	281987700	23400	23400	23400	23400	0
211	20231222	150600	281987700	23400	23400	23400	23400	0
212	20231222	150500	281987700	23400	23400	23400	23400	2
213	20231222	150400	281940900	23400	23400	23400	23400	0
214	20231222	150300	281940900	23400	23350	23400	23350	4
215	20231222	150200	281847400	23400	23400	23400	23400	0
216	20231222	150100	281847400	23400	23350	23400	23350	28
217	20231222	150000	281192350	23350	23350	23350	23350	7
218	20231222	145900	281028900	23400	23350	23400	23350	5
219	20231222	145800	280912050	23350	23350	23350	23350	210
220	20231222	145700	276008550	23350	23350	23350	23350	10
221	20231222	145600	275775050	23350	23350	23350	23350	6
222	20231222	145500	275634950	23350	23300	23350	23300	6
223	20231222	145400	275495000	23600	23600	23600	23600	0
224	20231222	145300	275495000	23600	23600	23600	23600	0
225	20231222	145200	275495000	23600	23600	23600	23600	0
226	20231222	145100	275495000	23600	23250	23600	23250	3262
227	20231222	145000	198688650	23300	23300	23300	23300	104
228	20231222	144900	196265450	23300	23300	23300	23300	5
229	20231222	144800	196148950	23300	23300	23300	23300	0
230	20231222	144700	196148950	23300	23300	23300	23300	0
231	20231222	144600	196148950	23300	23300	23300	23300	2
232	20231222	144500	196102350	23300	23350	23350	23300	21
233	20231222	144400	195613000	23300	23300	23300	23300	3
234	20231222	144300	195543100	23300	23300	23300	23300	5
235	20231222	144200	195426600	23300	23300	23300	23300	0
236	20231222	144100	195426600	23300	23300	23300	23300	5
237	20231222	144000	195310100	23300	23300	23300	23300	3
238	20231222	143900	195240200	23300	23300	23300	23300	0
239	20231222	143800	195240200	23300	23300	23300	23300	6
240	20231222	143700	195100400	23300	23300	23300	23300	0
241	20231222	143600	195100400	23300	23300	23300	23300	0
242	20231222	143500	195100400	23300	23300	23300	23300	5
243	20231222	143400	194983900	23300	23300	23300	23300	2
244	20231222	143300	194937300	23300	23300	23300	23300	0
245	20231222	143200	194937300	23300	23300	23300	23300	5
246	20231222	143100	194820800	23350	23350	23350	23350	1
247	20231222	143000	194797450	23300	23300	23300	23300	29
248	20231222	142900	194121750	23300	23300	23300	23300	3
249	20231222	142800	194051850	23300	23300	23300	23300	6
250	20231222	142700	193912050	23300	23300	23300	23300	5
251	20231222	142600	193795550	23300	23300	23300	23300	3
252	20231222	142500	193725650	23300	23300	23300	23300	3
253	20231222	142400	193655750	23300	23300	23300	23300	1
254	20231222	142300	193632450	23300	23300	23300	23300	0
255	20231222	142200	193632450	23300	23300	23300	23300	82
256	20231222	142100	191721850	23300	23300	23300	23300	6
257	20231222	142000	191582050	23300	23300	23300	23300	0
258	20231222	141900	191582050	23300	23300	23300	23300	0
259	20231222	141800	191582050	23300	23300	23300	23300	2
260	20231222	141700	191535450	23300	23300	23300	23300	0
261	20231222	141600	191535450	23300	23300	23300	23300	4
262	20231222	141500	191442250	23300	23300	23300	23300	0
263	20231222	141400	191442250	23300	23300	23300	23300	81
264	20231222	141300	189554950	23300	23300	23300	23300	54
265	20231222	141200	188296750	23350	23350	23350	23350	0
266	20231222	141100	188296750	23350	23350	23350	23350	15
267	20231222	141000	187946500	23300	23300	23300	23300	2
268	20231222	140900	187899900	23300	23300	23300	23300	1
269	20231222	140800	187876600	23350	23350	23350	23350	0
270	20231222	140700	187876600	23350	23350	23350	23350	0
271	20231222	140600	187876600	23350	23350	23350	23350	0
272	20231222	140500	187876600	23350	23350	23350	23350	0
273	20231222	140400	187876600	23350	23350	23350	23350	3
274	20231222	140300	187806550	23300	23300	23300	23300	0
275	20231222	140200	187806550	23300	23300	23300	23300	2
276	20231222	140100	187759950	23300	23300	23300	23300	2
277	20231222	140000	187713350	23300	23300	23300	23300	0
278	20231222	135900	187713350	23300	23300	23300	23300	2
279	20231222	135800	187666750	23300	23300	23300	23300	0
280	20231222	135700	187666750	23300	23300	23300	23300	0
281	20231222	135600	187666750	23300	23300	23300	23300	2
282	20231222	135500	187620150	23300	23300	23300	23300	6
283	20231222	135400	187480350	23300	23300	23300	23300	10
284	20231222	135300	187247350	23300	23300	23300	23300	9
285	20231222	135200	187037650	23300	23300	23300	23300	0
286	20231222	135100	187037650	23300	23300	23300	23300	28
287	20231222	135000	186385250	23300	23300	23300	23300	0
288	20231222	134900	186385250	23300	23300	23300	23300	0
289	20231222	134800	186385250	23300	23300	23300	23300	101
290	20231222	134700	184031950	23300	23300	23300	23300	0
291	20231222	134600	184031950	23300	23300	23300	23300	0
292	20231222	134500	184031950	23300	23300	23300	23300	2
293	20231222	134400	183985350	23300	23300	23300	23300	0
294	20231222	134300	183985350	23300	23300	23300	23300	4
295	20231222	134200	183892150	23300	23300	23300	23300	0
296	20231222	134100	183892150	23300	23300	23300	23300	0
297	20231222	134000	183892150	23300	23300	23300	23300	9
298	20231222	133900	183682450	23300	23300	23300	23300	0
299	20231222	133800	183682450	23300	23300	23300	23300	98
300	20231222	133700	181399050	23300	23300	23300	23300	5
301	20231222	133600	181282550	23300	23300	23300	23300	250
302	20231222	133500	175457550	23300	23300	23300	23300	200
303	20231222	133400	170797550	23350	23350	23350	23350	0
304	20231222	133300	170797550	23350	23350	23350	23350	0
305	20231222	133200	170797550	23350	23350	23350	23350	0
306	20231222	133100	170797550	23350	23350	23350	23350	0
307	20231222	133000	170797550	23350	23350	23350	23350	0
308	20231222	132900	170797550	23350	23350	23350	23350	80
309	20231222	132800	168929550	23350	23350	23350	23350	83
310	20231222	132700	166991500	23300	23300	23300	23300	0
311	20231222	132600	166991500	23300	23300	23300	23300	4
312	20231222	132500	166898300	23300	23300	23300	23300	0
313	20231222	132400	166898300	23300	23300	23300	23300	0
314	20231222	132300	166898300	23300	23300	23300	23300	1
315	20231222	132200	166875000	23350	23350	23350	23350	0
316	20231222	132100	166875000	23350	23350	23350	23350	0
317	20231222	132000	166875000	23350	23350	23350	23350	0
318	20231222	131900	166875000	23350	23350	23350	23350	4
319	20231222	131800	166781600	23350	23350	23350	23350	1
320	20231222	131700	166758250	23400	23400	23400	23400	0
321	20231222	131600	166758250	23400	23400	23400	23400	0
322	20231222	131500	166758250	23400	23400	23400	23400	0
323	20231222	131400	166758250	23400	23400	23400	23400	2
324	20231222	131300	166711450	23250	23250	23250	23250	0
325	20231222	131200	166711450	23250	23250	23250	23250	2
326	20231222	131100	166664950	23250	23250	23250	23250	0
327	20231222	131000	166664950	23250	23250	23250	23250	0
328	20231222	130900	166664950	23250	23250	23250	23250	2
329	20231222	130800	166618450	23250	23250	23250	23250	24
330	20231222	130700	166060450	23250	23250	23250	23250	502
331	20231222	130600	154388950	23250	23300	23300	23250	560
332	20231222	130500	141347700	23300	23300	23300	23300	0
333	20231222	130400	141347700	23300	23300	23300	23300	2
334	20231222	130300	141301100	23300	23300	23300	23300	0
335	20231222	130200	141301100	23300	23300	23300	23300	60
336	20231222	130100	139903100	23300	23300	23300	23300	2
337	20231222	130000	139856500	23300	23300	23300	23300	0
338	20231222	125900	139856500	23300	23300	23300	23300	0
339	20231222	125800	139856500	23300	23300	23300	23300	2
340	20231222	125700	139809900	23300	23350	23350	23300	222
341	20231222	125600	134629350	23350	23350	23350	23350	4
342	20231222	125500	134535950	23350	23350	23350	23350	0
343	20231222	125400	134535950	23350	23350	23350	23350	0
344	20231222	125300	134535950	23350	23350	23350	23350	21
345	20231222	125200	134045600	23350	23350	23350	23350	16
346	20231222	125100	133672000	23300	23350	23350	23300	59
347	20231222	125000	132295800	23350	23400	23400	23350	652
348	20231222	124900	117062000	23400	23400	23400	23400	0
349	20231222	124800	117062000	23400	23400	23400	23400	0
350	20231222	124700	117062000	23400	23400	23400	23400	2
351	20231222	124600	117015200	23450	23450	23450	23450	0
352	20231222	124500	117015200	23450	23450	23450	23450	6
353	20231222	124400	116874500	23400	23400	23400	23400	2
354	20231222	124300	116827700	23450	23450	23450	23450	0
355	20231222	124200	116827700	23450	23450	23450	23450	0
356	20231222	124100	116827700	23450	23450	23450	23450	0
357	20231222	124000	116827700	23450	23450	23450	23450	0
358	20231222	123900	116827700	23450	23450	23450	23450	0
359	20231222	123800	116827700	23450	23450	23450	23450	0
360	20231222	123700	116827700	23450	23450	23450	23450	10
361	20231222	123600	116593200	23450	23450	23450	23450	0
362	20231222	123500	116593200	23450	23450	23450	23450	0
363	20231222	123400	116593200	23450	23450	23450	23450	0
364	20231222	123300	116593200	23450	23450	23450	23450	0
365	20231222	123200	116593200	23450	23450	23450	23450	3
366	20231222	123100	116522850	23400	23400	23400	23400	2
367	20231222	123000	116476050	23400	23400	23400	23400	0
368	20231222	122900	116476050	23400	23400	23400	23400	1
369	20231222	122800	116452650	23400	23400	23400	23400	2
370	20231222	122700	116405850	23400	23400	23400	23400	0
371	20231222	122600	116405850	23400	23400	23400	23400	0
372	20231222	122500	116405850	23400	23400	23400	23400	2
373	20231222	122400	116359050	23400	23400	23400	23400	0
374	20231222	122300	116359050	23400	23400	23400	23400	9
375	20231222	122200	116148450	23400	23350	23400	23350	73
376	20231222	122100	114440450	23350	23350	23350	23350	0
377	20231222	122000	114440450	23350	23350	23350	23350	2
378	20231222	121900	114393750	23400	23400	23400	23400	81
379	20231222	121800	112498350	23350	23350	23350	23350	0
380	20231222	121700	112498350	23350	23350	23350	23350	1
381	20231222	121600	112475000	23400	23400	23400	23400	0
382	20231222	121500	112475000	23400	23400	23400	23400	9
383	20231222	121400	112264400	23400	23400	23400	23400	4
384	20231222	121300	112170800	23550	23550	23550	23550	0
385	20231222	121200	112170800	23550	23550	23550	23550	0
386	20231222	121100	112170800	23550	23550	23550	23550	0
387	20231222	121000	112170800	23550	23550	23550	23550	0
388	20231222	120900	112170800	23550	23550	23550	23550	0
389	20231222	120800	112170800	23550	23550	23550	23550	0
390	20231222	120700	112170800	23550	23550	23550	23550	0
391	20231222	120600	112170800	23550	23550	23550	23550	0
392	20231222	120500	112170800	23550	23550	23550	23550	0
393	20231222	120400	112170800	23550	23400	23550	23400	32
394	20231222	120300	111420850	23350	23350	23350	23350	2
395	20231222	120200	111374150	23350	23350	23350	23350	0
396	20231222	120100	111374150	23350	23350	23350	23350	0
397	20231222	120000	111374150	23350	23350	23350	23350	2
398	20231222	115900	111327450	23350	23350	23350	23350	0
399	20231222	115800	111327450	23350	23350	23350	23350	0
400	20231222	115700	111327450	23350	23350	23350	23350	12
401	20231222	115600	111047250	23350	23350	23350	23350	0
402	20231222	115500	111047250	23350	23350	23350	23350	2
403	20231222	115400	111000550	23350	23350	23350	23350	0
404	20231222	115300	111000550	23350	23350	23350	23350	2
405	20231222	115200	110953850	23350	23350	23350	23350	2
406	20231222	115100	110907150	23350	23350	23350	23350	0
407	20231222	115000	110907150	23350	23350	23350	23350	0
408	20231222	114900	110907150	23350	23350	23350	23350	2
409	20231222	114800	110860450	23350	23350	23350	23350	0
410	20231222	114700	110860450	23350	23350	23350	23350	0
411	20231222	114600	110860450	23350	23350	23350	23350	4
412	20231222	114500	110767050	23350	23350	23350	23350	0
413	20231222	114400	110767050	23350	23350	23350	23350	2
414	20231222	114300	110720350	23350	23350	23350	23350	0
415	20231222	114200	110720350	23350	23350	23350	23350	1
416	20231222	114100	110697000	23350	23350	23350	23350	2
417	20231222	114000	110650300	23350	23350	23350	23350	0
418	20231222	113900	110650300	23350	23350	23350	23350	0
419	20231222	113800	110650300	23350	23350	23350	23350	2
420	20231222	113700	110603600	23350	23350	23350	23350	0
421	20231222	113600	110603600	23350	23350	23350	23350	0
422	20231222	113500	110603600	23350	23350	23350	23350	5
423	20231222	113400	110486850	23350	23350	23350	23350	0
424	20231222	113300	110486850	23350	23350	23350	23350	0
425	20231222	113200	110486850	23350	23350	23350	23350	0
426	20231222	113100	110486850	23350	23350	23350	23350	0
427	20231222	113000	110486850	23350	23350	23350	23350	3
428	20231222	112900	110416800	23350	23350	23350	23350	0
429	20231222	112800	110416800	23350	23350	23350	23350	0
430	20231222	112700	110416800	23350	23350	23350	23350	2
431	20231222	112600	110370100	23350	23350	23350	23350	0
432	20231222	112500	110370100	23350	23350	23350	23350	0
433	20231222	112400	110370100	23350	23350	23350	23350	2
434	20231222	112300	110323400	23350	23350	23350	23350	0
435	20231222	112200	110323400	23350	23350	23350	23350	2
436	20231222	112100	110276700	23350	23350	23350	23350	0
437	20231222	112000	110276700	23350	23350	23350	23350	0
438	20231222	111900	110276700	23350	23350	23350	23350	2
439	20231222	111800	110230000	23350	23350	23350	23350	0
440	20231222	111700	110230000	23350	23350	23350	23350	147
441	20231222	111600	106797550	23300	23300	23300	23300	2
442	20231222	111500	106750950	23300	23300	23300	23300	0
443	20231222	111400	106750950	23300	23300	23300	23300	0
444	20231222	111300	106750950	23300	23300	23300	23300	2
445	20231222	111200	106704350	23300	23300	23300	23300	0
446	20231222	111100	106704350	23300	23300	23300	23300	0
447	20231222	111000	106704350	23300	23300	23300	23300	2
448	20231222	110900	106657750	23300	23300	23300	23300	0
449	20231222	110800	106657750	23300	23300	23300	23300	2
450	20231222	110700	106611150	23300	23300	23300	23300	0
451	20231222	110600	106611150	23300	23300	23300	23300	0
452	20231222	110500	106611150	23300	23300	23300	23300	2
453	20231222	110400	106564550	23300	23300	23300	23300	0
454	20231222	110300	106564550	23300	23300	23300	23300	0
455	20231222	110200	106564550	23300	23300	23300	23300	2
456	20231222	110100	106517950	23300	23300	23300	23300	0
457	20231222	110000	106517950	23300	23300	23300	23300	0
458	20231222	105900	106517950	23300	23300	23300	23300	1
459	20231222	105800	106494650	23300	23300	23300	23300	0
460	20231222	105700	106494650	23300	23300	23300	23300	2
461	20231222	105600	106448050	23250	23300	23300	23250	59
462	20231222	105500	105076200	23250	23250	23250	23250	1
463	20231222	105400	105052950	23300	23300	23300	23300	500
464	20231222	105300	93402950	23250	23250	23250	23250	0
465	20231222	105200	93402950	23250	23250	23250	23250	0
466	20231222	105100	93402950	23250	23300	23300	23250	52
467	20231222	105000	92192700	23300	23300	23300	23300	0
468	20231222	104900	92192700	23300	23300	23300	23300	303
469	20231222	104800	85132800	23300	23300	23300	23300	2
470	20231222	104700	85086200	23300	23300	23300	23300	0
471	20231222	104600	85086200	23300	23300	23300	23300	198
472	20231222	104500	80472800	23300	23300	23300	23300	0
473	20231222	104400	80472800	23300	23300	23300	23300	0
474	20231222	104300	80472800	23300	23300	23300	23250	375
475	20231222	104200	71735400	23350	23350	23350	23350	0
476	20231222	104100	71735400	23350	23350	23350	23350	3
477	20231222	104000	71665350	23300	23300	23300	23300	14
478	20231222	103900	71339150	23300	23300	23300	23300	48
479	20231222	103800	70220750	23250	23250	23250	23250	0
480	20231222	103700	70220750	23250	23300	23300	23250	9
481	20231222	103600	70011250	23300	23300	23300	23300	30
482	20231222	103500	69312250	23300	23300	23300	23300	116
483	20231222	103400	66609450	23350	23350	23350	23350	68
484	20231222	103300	65021650	23400	23400	23400	23400	0
485	20231222	103200	65021650	23400	23400	23400	23400	0
486	20231222	103100	65021650	23400	23400	23400	23400	0
487	20231222	103000	65021650	23400	23400	23400	23400	0
488	20231222	102900	65021650	23400	23400	23400	23400	0
489	20231222	102800	65021650	23400	23400	23400	23400	0
490	20231222	102700	65021650	23400	23400	23400	23400	0
491	20231222	102600	65021650	23400	23400	23400	23400	0
492	20231222	102500	65021650	23400	23400	23400	23400	0
493	20231222	102400	65021650	23400	23400	23400	23400	0
494	20231222	102300	65021650	23400	23350	23400	23350	74
495	20231222	102200	63292900	23300	23300	23300	23300	0
496	20231222	102100	63292900	23300	23300	23300	23300	0
497	20231222	102000	63292900	23300	23300	23300	23300	0
498	20231222	101900	63292900	23300	23300	23300	23300	150
499	20231222	101800	59797900	23350	23350	23350	23350	100
500	20231222	101700	57462900	23350	23350	23350	23350	48
501	20231222	101600	56342100	23350	23350	23350	23350	0
502	20231222	101500	56342100	23350	23350	23350	23350	27
503	20231222	101400	55711650	23350	23350	23350	23350	0
504	20231222	101300	55711650	23350	23350	23350	23350	0
505	20231222	101200	55711650	23350	23350	23350	23350	0
506	20231222	101100	55711650	23350	23350	23350	23350	0
507	20231222	101000	55711650	23350	23350	23350	23350	0
508	20231222	100900	55711650	23350	23350	23350	23350	0
509	20231222	100800	55711650	23350	23350	23350	23350	0
510	20231222	100700	55711650	23350	23350	23350	23350	0
511	20231222	100600	55711650	23350	23350	23350	23350	86
512	20231222	100500	53703550	23300	23300	23300	23300	0
513	20231222	100400	53703550	23300	23300	23300	23300	0
514	20231222	100300	53703550	23300	23300	23300	23300	0
515	20231222	100200	53703550	23300	23300	23300	23300	0
516	20231222	100100	53703550	23300	23300	23300	23300	10
517	20231222	100000	53470550	23300	23300	23300	23300	13
518	20231222	095900	53167650	23350	23350	23350	23350	120
519	20231222	095800	50365650	23300	23350	23350	23300	117
520	20231222	095700	47634450	23350	23350	23350	23350	0
521	20231222	095600	47634450	23350	23350	23350	23350	1
522	20231222	095500	47611100	23350	23350	23350	23350	0
523	20231222	095400	47611100	23350	23350	23350	23350	0
524	20231222	095300	47611100	23350	23350	23350	23350	0
525	20231222	095200	47611100	23350	23350	23350	23350	0
526	20231222	095100	47611100	23350	23350	23350	23350	0
527	20231222	095000	47611100	23350	23350	23350	23350	0
528	20231222	094900	47611100	23350	23350	23350	23350	0
529	20231222	094800	47611100	23350	23350	23350	23350	0
530	20231222	094700	47611100	23350	23350	23350	23350	0
531	20231222	094600	47611100	23350	23350	23350	23350	0
532	20231222	094500	47611100	23350	23350	23350	23350	0
533	20231222	094400	47611100	23350	23350	23350	23350	0
534	20231222	094300	47611100	23350	23350	23350	23350	0
535	20231222	094200	47611100	23350	23350	23350	23350	8
536	20231222	094100	47424300	23350	23350	23350	23350	44
537	20231222	094000	46396900	23350	23350	23350	23350	0
538	20231222	093900	46396900	23350	23350	23350	23350	0
539	20231222	093800	46396900	23350	23350	23350	23350	0
540	20231222	093700	46396900	23350	23350	23350	23350	11
541	20231222	093600	46140050	23350	23350	23350	23350	48
542	20231222	093500	45019250	23300	23400	23400	23300	180
543	20231222	093400	40819300	23500	23500	23500	23500	0
544	20231222	093300	40819300	23500	23500	23500	23500	0
545	20231222	093200	40819300	23500	23450	23500	23450	3
546	20231222	093100	40748900	23450	23400	23450	23350	9
547	20231222	093000	40538600	23350	23350	23350	23350	17
548	20231222	092900	40141650	23350	23350	23350	23350	0
549	20231222	092800	40141650	23350	23350	23350	23350	1
550	20231222	092700	40118300	23350	23350	23350	23350	1
551	20231222	092600	40094950	23300	23300	23300	23300	0
552	20231222	092500	40094950	23300	23300	23300	23300	0
553	20231222	092400	40094950	23300	23300	23300	23300	0
554	20231222	092300	40094950	23300	23300	23300	23300	1
555	20231222	092200	40071650	23300	23300	23300	23300	1
556	20231222	092100	40048350	23500	23500	23500	23500	0
557	20231222	092000	40048350	23500	23500	23500	23500	10
558	20231222	091900	39813350	23500	23500	23500	23500	2
559	20231222	091800	39766350	23300	23400	23400	23300	11
560	20231222	091700	39509950	23650	23650	23650	23650	0
561	20231222	091600	39509950	23650	23500	23650	23500	422
562	20231222	091500	29553150	23400	23450	23450	23400	660
563	20231222	091400	14076650	23550	23550	23550	23550	1
564	20231222	091300	14053100	23500	23500	23500	23500	44
565	20231222	091200	13019100	23500	23500	23500	23500	160
566	20231222	091100	9259100	23500	23600	23600	23500	275
567	20231222	091000	2786800	23500	23500	23500	23500	0
568	20231222	090900	2786800	23500	23500	23500	23500	0
569	20231222	090800	2786800	23500	23500	23500	23500	0
570	20231222	090700	2786800	23500	23500	23500	23500	6
571	20231222	090600	2645800	23500	23650	23650	23500	2
572	20231222	090500	2598650	23650	23650	23650	23650	0
573	20231222	090400	2598650	23650	23650	23650	23650	51
574	20231222	090300	1392500	23600	23600	23600	23600	2
575	20231222	090200	1345300	23600	23600	23600	23600	0
576	20231222	090100	1345300	23600	23600	23600	23600	0
577	20231222	090000	1345300	23600	23700	23700	23600	57