KissMeData/009770/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185200	9543750	25050	25050	25050	25050	13
3	20231220	185100	9543750	25050	25050	25050	25050	0
4	20231220	185000	9543750	25050	25050	25050	25050	0
5	20231220	184900	9543750	25050	25050	25050	25050	0
6	20231220	184800	9543750	25050	25050	25050	25050	0
7	20231220	184700	9543750	25050	25050	25050	25050	0
8	20231220	184600	9543750	25050	25050	25050	25050	0
9	20231220	184500	9543750	25050	25050	25050	25050	0
10	20231220	184400	9543750	25050	25050	25050	25050	0
11	20231220	184300	9543750	25050	25050	25050	25050	0
12	20231220	184200	9543750	25050	25050	25050	25050	0
13	20231220	184100	9543750	25050	25050	25050	25050	0
14	20231220	184000	9543750	25050	25050	25050	25050	0
15	20231220	183900	9543750	25050	25050	25050	25050	0
16	20231220	183800	9543750	25050	25050	25050	25050	0
17	20231220	183700	9543750	25050	25050	25050	25050	0
18	20231220	183600	9543750	25050	25050	25050	25050	0
19	20231220	183500	9543750	25050	25050	25050	25050	0
20	20231220	183400	9543750	25050	25050	25050	25050	0
21	20231220	183300	9543750	25050	25050	25050	25050	0
22	20231220	183200	9543750	25050	25050	25050	25050	0
23	20231220	183100	9543750	25050	25050	25050	25050	0
24	20231220	183000	9543750	25050	25050	25050	25050	0
25	20231220	182900	9543750	25050	25050	25050	25050	0
26	20231220	182800	9543750	25050	25050	25050	25050	0
27	20231220	182700	9543750	25050	25050	25050	25050	0
28	20231220	182600	9543750	25050	25050	25050	25050	0
29	20231220	182500	9543750	25050	25050	25050	25050	0
30	20231220	182400	9543750	25050	25050	25050	25050	0
31	20231220	182300	9543750	25050	25050	25050	25050	0
32	20231220	182200	9543750	25050	25050	25050	25050	13
33	20231220	182100	9543750	25050	25050	25050	25050	0
34	20231220	182000	9543750	25050	25050	25050	25050	0
35	20231220	181900	9543750	25050	25050	25050	25050	0
36	20231220	181800	9543750	25050	25050	25050	25050	0
37	20231220	181700	9543750	25050	25050	25050	25050	0
38	20231220	181600	9543750	25050	25050	25050	25050	0
39	20231220	181500	9543750	25050	25050	25050	25050	0
40	20231220	181400	9543750	25050	25050	25050	25050	0
41	20231220	181300	9543750	25050	25050	25050	25050	0
42	20231220	181200	9543750	25050	25050	25050	25050	0
43	20231220	181100	9543750	25050	25050	25050	25050	0
44	20231220	181000	9543750	25050	25050	25050	25050	0
45	20231220	180900	9543750	25050	25050	25050	25050	0
46	20231220	180800	9543750	25050	25050	25050	25050	0
47	20231220	180700	9543750	25050	25050	25050	25050	0
48	20231220	180600	9543750	25050	25050	25050	25050	0
49	20231220	180500	9543750	25050	25050	25050	25050	0
50	20231220	180400	9543750	25050	25050	25050	25050	0
51	20231220	180300	9543750	25050	25050	25050	25050	0
52	20231220	180200	9543750	25050	25050	25050	25050	0
53	20231220	180100	9543750	25050	25050	25050	25050	0
54	20231220	180000	9543750	25050	25050	25050	25050	0
55	20231220	175900	9543750	25050	25050	25050	25050	0
56	20231220	175800	9543750	25050	25050	25050	25050	0
57	20231220	175700	9543750	25050	25050	25050	25050	0
58	20231220	175600	9543750	25050	25050	25050	25050	0
59	20231220	175500	9543750	25050	25050	25050	25050	0
60	20231220	175400	9543750	25050	25050	25050	25050	0
61	20231220	175300	9543750	25050	25050	25050	25050	0
62	20231220	175200	9543750	25050	25050	25050	25050	13
63	20231220	175100	9543750	25050	25050	25050	25050	0
64	20231220	175000	9543750	25050	25050	25050	25050	0
65	20231220	174900	9543750	25050	25050	25050	25050	0
66	20231220	174800	9543750	25050	25050	25050	25050	0
67	20231220	174700	9543750	25050	25050	25050	25050	0
68	20231220	174600	9543750	25050	25050	25050	25050	0
69	20231220	174500	9543750	25050	25050	25050	25050	0
70	20231220	174400	9543750	25050	25050	25050	25050	0
71	20231220	174300	9543750	25050	25050	25050	25050	0
72	20231220	174200	9543750	25050	25050	25050	25050	0
73	20231220	174100	9543750	25050	25050	25050	25050	0
74	20231220	174000	9543750	25050	25050	25050	25050	0
75	20231220	173900	9543750	25050	25050	25050	25050	0
76	20231220	173800	9543750	25050	25050	25050	25050	0
77	20231220	173700	9543750	25050	25050	25050	25050	0
78	20231220	173600	9543750	25050	25050	25050	25050	0
79	20231220	173500	9543750	25050	25050	25050	25050	0
80	20231220	173400	9543750	25050	25050	25050	25050	0
81	20231220	173300	9543750	25050	25050	25050	25050	0
82	20231220	173200	9543750	25050	25050	25050	25050	0
83	20231220	173100	9543750	25050	25050	25050	25050	0
84	20231220	173000	9543750	25050	25050	25050	25050	0
85	20231220	172900	9543750	25050	25050	25050	25050	0
86	20231220	172800	9543750	25050	25050	25050	25050	0
87	20231220	172700	9543750	25050	25050	25050	25050	0
88	20231220	172600	9543750	25050	25050	25050	25050	0
89	20231220	172500	9543750	25050	25050	25050	25050	0
90	20231220	172400	9543750	25050	25050	25050	25050	0
91	20231220	172300	9543750	25050	25050	25050	25050	0
92	20231220	172200	9543750	25050	25050	25050	25050	13
93	20231220	172100	9543750	25050	25050	25050	25050	0
94	20231220	172000	9543750	25050	25050	25050	25050	0
95	20231220	171900	9543750	25050	25050	25050	25050	0
96	20231220	171800	9543750	25050	25050	25050	25050	0
97	20231220	171700	9543750	25050	25050	25050	25050	0
98	20231220	171600	9543750	25050	25050	25050	25050	0
99	20231220	171500	9543750	25050	25050	25050	25050	0
100	20231220	171400	9543750	25050	25050	25050	25050	0
101	20231220	171300	9543750	25050	25050	25050	25050	0
102	20231220	171200	9543750	25050	25050	25050	25050	0
103	20231220	171100	9543750	25050	25050	25050	25050	0
104	20231220	171000	9543750	25050	25050	25050	25050	0
105	20231220	170900	9543750	25050	25050	25050	25050	0
106	20231220	170800	9543750	25050	25050	25050	25050	0
107	20231220	170700	9543750	25050	25050	25050	25050	0
108	20231220	170600	9543750	25050	25050	25050	25050	0
109	20231220	170500	9543750	25050	25050	25050	25050	0
110	20231220	170400	9543750	25050	25050	25050	25050	0
111	20231220	170300	9543750	25050	25050	25050	25050	0
112	20231220	170200	9543750	25050	25050	25050	25050	0
113	20231220	170100	9543750	25050	25050	25050	25050	0
114	20231220	170000	9543750	25050	25050	25050	25050	0
115	20231220	165900	9543750	25050	25050	25050	25050	0
116	20231220	165800	9543750	25050	25050	25050	25050	0
117	20231220	165700	9543750	25050	25050	25050	25050	0
118	20231220	165600	9543750	25050	25050	25050	25050	0
119	20231220	165500	9543750	25050	25050	25050	25050	0
120	20231220	165400	9543750	25050	25050	25050	25050	0
121	20231220	165300	9543750	25050	25050	25050	25050	0
122	20231220	165200	9543750	25050	25050	25050	25050	13
123	20231220	165100	9543750	25050	25050	25050	25050	0
124	20231220	165000	9543750	25050	25050	25050	25050	0
125	20231220	164900	9543750	25050	25050	25050	25050	0
126	20231220	164800	9543750	25050	25050	25050	25050	0
127	20231220	164700	9543750	25050	25050	25050	25050	0
128	20231220	164600	9543750	25050	25050	25050	25050	0
129	20231220	164500	9543750	25050	25050	25050	25050	0
130	20231220	164400	9543750	25050	25050	25050	25050	0
131	20231220	164300	9543750	25050	25050	25050	25050	0
132	20231220	164200	9543750	25050	25050	25050	25050	0
133	20231220	164100	9543750	25050	25050	25050	25050	0
134	20231220	164000	9543750	25050	25050	25050	25050	0
135	20231220	163900	9543750	25050	25050	25050	25050	0
136	20231220	163800	9543750	25050	25050	25050	25050	0
137	20231220	163700	9543750	25050	25050	25050	25050	0
138	20231220	163600	9543750	25050	25050	25050	25050	0
139	20231220	163500	9543750	25050	25050	25050	25050	0
140	20231220	163400	9543750	25050	25050	25050	25050	0
141	20231220	163300	9543750	25050	25050	25050	25050	0
142	20231220	163200	9543750	25050	25050	25050	25050	0
143	20231220	163100	9543750	25050	25050	25050	25050	0
144	20231220	163000	9543750	25050	25050	25050	25050	0
145	20231220	162900	9543750	25050	25050	25050	25050	0
146	20231220	162800	9543750	25050	25050	25050	25050	0
147	20231220	162700	9543750	25050	25050	25050	25050	0
148	20231220	162600	9543750	25050	25050	25050	25050	0
149	20231220	162500	9543750	25050	25050	25050	25050	0
150	20231220	162400	9543750	25050	25050	25050	25050	0
151	20231220	162300	9543750	25050	25050	25050	25050	0
152	20231220	162200	9543750	25050	25050	25050	25050	13
153	20231220	162100	9543750	25050	25050	25050	25050	0
154	20231220	162000	9543750	25050	25050	25050	25050	0
155	20231220	161900	9543750	25050	25050	25050	25050	0
156	20231220	161800	9543750	25050	25050	25050	25050	0
157	20231220	161700	9543750	25050	25050	25050	25050	0
158	20231220	161600	9543750	25050	25050	25050	25050	0
159	20231220	161500	9543750	25050	25050	25050	25050	0
160	20231220	161400	9543750	25050	25050	25050	25050	0
161	20231220	161300	9543750	25050	25050	25050	25050	0
162	20231220	161200	9543750	25050	25050	25050	25050	0
163	20231220	161100	9543750	25050	25050	25050	25050	0
164	20231220	161000	9543750	25050	25050	25050	25050	0
165	20231220	160900	9543750	25050	25050	25050	25050	0
166	20231220	160800	9543750	25050	25050	25050	25050	0
167	20231220	160700	9543750	25050	25050	25050	25050	0
168	20231220	160600	9543750	25050	25050	25050	25050	0
169	20231220	160500	9543750	25050	25050	25050	25050	0
170	20231220	160400	9543750	25050	25050	25050	25050	0
171	20231220	160300	9543750	25050	25050	25050	25050	0
172	20231220	160200	9543750	25050	25050	25050	25050	0
173	20231220	160100	9543750	25050	25050	25050	25050	0
174	20231220	160000	9543750	25050	25050	25050	25050	0
175	20231220	155900	9543750	25050	25050	25050	25050	0
176	20231220	155800	9543750	25050	25050	25050	25050	0
177	20231220	155700	9543750	25050	25050	25050	25050	0
178	20231220	155600	9543750	25050	25050	25050	25050	0
179	20231220	155500	9543750	25050	25050	25050	25050	0
180	20231220	155400	9543750	25050	25050	25050	25050	0
181	20231220	155300	9543750	25050	25050	25050	25050	0
182	20231220	155200	9543750	25050	25050	25050	25050	13
183	20231220	155100	9543750	25050	25050	25050	25050	0
184	20231220	155000	9543750	25050	25050	25050	25050	0
185	20231220	154900	9543750	25050	25050	25050	25050	0
186	20231220	154800	9543750	25050	25050	25050	25050	0
187	20231220	154700	9543750	25050	25050	25050	25050	0
188	20231220	154600	9543750	25050	25050	25050	25050	0
189	20231220	154500	9543750	25050	25050	25050	25050	0
190	20231220	154400	9543750	25050	25050	25050	25050	0
191	20231220	154300	9543750	25050	25050	25050	25050	0
192	20231220	154200	9543750	25050	25050	25050	25050	0
193	20231220	154100	9543750	25050	25050	25050	25050	0
194	20231220	154000	9543750	25050	25050	25050	25050	0
195	20231220	153900	9543750	25050	25050	25050	25050	0
196	20231220	153800	9543750	25050	25050	25050	25050	0
197	20231220	153700	9543750	25050	25050	25050	25050	0
198	20231220	153600	9543750	25050	25050	25050	25050	0
199	20231220	153500	9543750	25050	25050	25050	25050	0
200	20231220	153400	9543750	25050	25050	25050	25050	0
201	20231220	153300	9543750	25050	25050	25050	25050	0
202	20231220	153200	9543750	25050	25050	25050	25050	0
203	20231220	153100	9543750	25050	25050	25050	25050	0
204	20231220	153000	9543750	25050	25050	25050	25050	13
205	20231220	152900	9218100	25050	25050	25050	25050	0
206	20231220	152800	9218100	25050	25050	25050	25050	0
207	20231220	152700	9218100	25050	25050	25050	25050	0
208	20231220	152600	9218100	25050	25050	25050	25050	0
209	20231220	152500	9218100	25050	25050	25050	25050	0
210	20231220	152400	9218100	25050	25050	25050	25050	0
211	20231220	152300	9218100	25050	25050	25050	25050	0
212	20231220	152200	9218100	25050	25050	25050	25050	0
213	20231220	152100	9218100	25050	25050	25050	25050	0
214	20231220	152000	9218100	25050	25050	25050	25050	0
215	20231220	151900	9218100	25050	25050	25050	25050	1
216	20231220	151800	9193050	24950	24950	24950	24950	0
217	20231220	151700	9193050	24950	24950	24950	24950	0
218	20231220	151600	9193050	24950	24950	24950	24950	0
219	20231220	151500	9193050	24950	25050	25050	24950	3
220	20231220	151400	9118000	25050	25050	25050	25050	0
221	20231220	151300	9118000	25050	25050	25050	25050	0
222	20231220	151200	9118000	25050	25050	25050	25050	0
223	20231220	151100	9118000	25050	25050	25050	25050	0
224	20231220	151000	9118000	25050	25050	25050	25050	0
225	20231220	150900	9118000	25050	25050	25050	25050	0
226	20231220	150800	9118000	25050	25050	25050	25050	0
227	20231220	150700	9118000	25050	25050	25050	25050	0
228	20231220	150600	9118000	25050	25050	25050	25050	0
229	20231220	150500	9118000	25050	25050	25050	25050	0
230	20231220	150400	9118000	25050	25050	25050	25050	0
231	20231220	150300	9118000	25050	25050	25050	25050	0
232	20231220	150200	9118000	25050	25050	25050	25050	2
233	20231220	150100	9067900	25050	25050	25050	25050	0
234	20231220	150000	9067900	25050	25050	25050	25050	0
235	20231220	145900	9067900	25050	25050	25050	25050	0
236	20231220	145800	9067900	25050	25050	25050	25050	0
237	20231220	145700	9067900	25050	25000	25050	25000	31
238	20231220	145600	8292850	24900	24900	24900	24900	0
239	20231220	145500	8292850	24900	24900	24900	24900	0
240	20231220	145400	8292850	24900	24900	24900	24900	0
241	20231220	145300	8292850	24900	24900	24900	24900	0
242	20231220	145200	8292850	24900	24900	24900	24900	0
243	20231220	145100	8292850	24900	24900	24900	24900	0
244	20231220	145000	8292850	24900	24950	24950	24900	26
245	20231220	144900	7644250	25000	25000	25000	25000	0
246	20231220	144800	7644250	25000	25000	25000	25000	0
247	20231220	144700	7644250	25000	25000	25000	25000	0
248	20231220	144600	7644250	25000	25000	25000	25000	0
249	20231220	144500	7644250	25000	25000	25000	25000	0
250	20231220	144400	7644250	25000	25000	25000	25000	0
251	20231220	144300	7644250	25000	25000	25000	25000	0
252	20231220	144200	7644250	25000	25000	25000	25000	2
253	20231220	144100	7594250	25000	25000	25000	25000	0
254	20231220	144000	7594250	25000	25000	25000	25000	0
255	20231220	143900	7594250	25000	25000	25000	25000	0
256	20231220	143800	7594250	25000	25000	25000	25000	0
257	20231220	143700	7594250	25000	25000	25000	25000	0
258	20231220	143600	7594250	25000	25000	25000	25000	0
259	20231220	143500	7594250	25000	25000	25000	25000	0
260	20231220	143400	7594250	25000	25000	25000	25000	0
261	20231220	143300	7594250	25000	25000	25000	25000	0
262	20231220	143200	7594250	25000	25000	25000	25000	0
263	20231220	143100	7594250	25000	25000	25000	25000	0
264	20231220	143000	7594250	25000	25000	25000	25000	0
265	20231220	142900	7594250	25000	25000	25000	25000	2
266	20231220	142800	7544250	25000	25000	25000	25000	0
267	20231220	142700	7544250	25000	25000	25000	25000	0
268	20231220	142600	7544250	25000	25000	25000	25000	0
269	20231220	142500	7544250	25000	25000	25000	25000	0
270	20231220	142400	7544250	25000	25000	25000	25000	0
271	20231220	142300	7544250	25000	25000	25000	25000	0
272	20231220	142200	7544250	25000	25000	25000	25000	0
273	20231220	142100	7544250	25000	25000	25000	25000	0
274	20231220	142000	7544250	25000	25000	25000	25000	0
275	20231220	141900	7544250	25000	25000	25000	25000	0
276	20231220	141800	7544250	25000	25000	25000	25000	0
277	20231220	141700	7544250	25000	25000	25000	25000	0
278	20231220	141600	7544250	25000	25000	25000	25000	0
279	20231220	141500	7544250	25000	25000	25000	25000	0
280	20231220	141400	7544250	25000	25000	25000	25000	0
281	20231220	141300	7544250	25000	25000	25000	25000	0
282	20231220	141200	7544250	25000	25000	25000	25000	0
283	20231220	141100	7544250	25000	25000	25000	25000	0
284	20231220	141000	7544250	25000	25000	25000	25000	0
285	20231220	140900	7544250	25000	25000	25000	25000	0
286	20231220	140800	7544250	25000	25000	25000	25000	100
287	20231220	140700	5044250	25000	25000	25000	25000	0
288	20231220	140600	5044250	25000	25000	25000	25000	0
289	20231220	140500	5044250	25000	25000	25000	25000	1
290	20231220	140400	5019250	25000	25000	25000	25000	0
291	20231220	140300	5019250	25000	25000	25000	25000	0
292	20231220	140200	5019250	25000	25000	25000	25000	0
293	20231220	140100	5019250	25000	25000	25000	25000	0
294	20231220	140000	5019250	25000	25000	25000	25000	0
295	20231220	135900	5019250	25000	25000	25000	25000	0
296	20231220	135800	5019250	25000	25000	25000	25000	0
297	20231220	135700	5019250	25000	25000	25000	25000	0
298	20231220	135600	5019250	25000	25000	25000	25000	0
299	20231220	135500	5019250	25000	25000	25000	25000	0
300	20231220	135400	5019250	25000	25000	25000	25000	0
301	20231220	135300	5019250	25000	25000	25000	25000	0
302	20231220	135200	5019250	25000	25000	25000	25000	0
303	20231220	135100	5019250	25000	25000	25000	25000	0
304	20231220	135000	5019250	25000	25000	25000	25000	0
305	20231220	134900	5019250	25000	25000	25000	25000	0
306	20231220	134800	5019250	25000	25000	25000	25000	0
307	20231220	134700	5019250	25000	25000	25000	25000	80
308	20231220	134600	3019250	25000	25000	25000	25000	0
309	20231220	134500	3019250	25000	25000	25000	25000	0
310	20231220	134400	3019250	25000	25000	25000	25000	0
311	20231220	134300	3019250	25000	25000	25000	25000	0
312	20231220	134200	3019250	25000	25000	25000	25000	0
313	20231220	134100	3019250	25000	25000	25000	25000	1
314	20231220	134000	2994250	25000	25000	25000	25000	0
315	20231220	133900	2994250	25000	25000	25000	25000	0
316	20231220	133800	2994250	25000	25000	25000	25000	0
317	20231220	133700	2994250	25000	25000	25000	25000	0
318	20231220	133600	2994250	25000	25000	25000	25000	0
319	20231220	133500	2994250	25000	25000	25000	25000	0
320	20231220	133400	2994250	25000	25000	25000	25000	0
321	20231220	133300	2994250	25000	25000	25000	25000	0
322	20231220	133200	2994250	25000	25000	25000	25000	0
323	20231220	133100	2994250	25000	25000	25000	25000	0
324	20231220	133000	2994250	25000	25000	25000	25000	0
325	20231220	132900	2994250	25000	25000	25000	25000	0
326	20231220	132800	2994250	25000	25000	25000	25000	0
327	20231220	132700	2994250	25000	25000	25000	25000	0
328	20231220	132600	2994250	25000	25000	25000	25000	0
329	20231220	132500	2994250	25000	25000	25000	25000	0
330	20231220	132400	2994250	25000	25000	25000	25000	0
331	20231220	132300	2994250	25000	25000	25000	25000	0
332	20231220	132200	2994250	25000	25000	25000	25000	0
333	20231220	132100	2994250	25000	25000	25000	25000	0
334	20231220	132000	2994250	25000	25000	25000	25000	0
335	20231220	131900	2994250	25000	25000	25000	25000	0
336	20231220	131800	2994250	25000	25000	25000	25000	0
337	20231220	131700	2994250	25000	25000	25000	25000	1
338	20231220	131600	2969250	24950	24950	24950	24950	0
339	20231220	131500	2969250	24950	24950	24950	24950	0
340	20231220	131400	2969250	24950	24950	24950	24950	0
341	20231220	131300	2969250	24950	24950	24950	24950	5
342	20231220	131200	2844500	25000	25000	25000	25000	0
343	20231220	131100	2844500	25000	25000	25000	25000	0
344	20231220	131000	2844500	25000	25000	25000	25000	0
345	20231220	130900	2844500	25000	25000	25000	25000	0
346	20231220	130800	2844500	25000	25000	25000	25000	0
347	20231220	130700	2844500	25000	25000	25000	25000	0
348	20231220	130600	2844500	25000	25000	25000	25000	0
349	20231220	130500	2844500	25000	25000	25000	25000	0
350	20231220	130400	2844500	25000	25000	25000	25000	0
351	20231220	130300	2844500	25000	25000	25000	25000	0
352	20231220	130200	2844500	25000	25000	25000	25000	0
353	20231220	130100	2844500	25000	25000	25000	25000	0
354	20231220	130000	2844500	25000	25000	25000	25000	0
355	20231220	125900	2844500	25000	25000	25000	25000	0
356	20231220	125800	2844500	25000	25000	25000	25000	0
357	20231220	125700	2844500	25000	25000	25000	25000	0
358	20231220	125600	2844500	25000	25000	25000	25000	0
359	20231220	125500	2844500	25000	25000	25000	25000	0
360	20231220	125400	2844500	25000	25000	25000	25000	0
361	20231220	125300	2844500	25000	25000	25000	25000	0
362	20231220	125200	2844500	25000	25000	25000	25000	1
363	20231220	125100	2819500	25000	25000	25000	25000	0
364	20231220	125000	2819500	25000	25000	25000	25000	0
365	20231220	124900	2819500	25000	25000	25000	25000	0
366	20231220	124800	2819500	25000	25000	25000	25000	1
367	20231220	124700	2794500	24950	24950	24950	24950	0
368	20231220	124600	2794500	24950	24950	24950	24950	8
369	20231220	124500	2594900	24950	24950	24950	24950	10
370	20231220	124400	2345400	24950	24950	24950	24950	11
371	20231220	124300	2070950	25000	25000	25000	25000	0
372	20231220	124200	2070950	25000	25000	25000	25000	0
373	20231220	124100	2070950	25000	25000	25000	25000	0
374	20231220	124000	2070950	25000	25000	25000	25000	0
375	20231220	123900	2070950	25000	25000	25000	25000	0
376	20231220	123800	2070950	25000	25000	25000	25000	0
377	20231220	123700	2070950	25000	25000	25000	25000	0
378	20231220	123600	2070950	25000	25000	25000	25000	0
379	20231220	123500	2070950	25000	25000	25000	25000	0
380	20231220	123400	2070950	25000	25000	25000	25000	0
381	20231220	123300	2070950	25000	25000	25000	25000	0
382	20231220	123200	2070950	25000	25000	25000	25000	0
383	20231220	123100	2070950	25000	25000	25000	25000	0
384	20231220	123000	2070950	25000	25000	25000	25000	0
385	20231220	122900	2070950	25000	25000	25000	25000	0
386	20231220	122800	2070950	25000	25000	25000	25000	3
387	20231220	122700	1995950	24950	24950	24950	24950	0
388	20231220	122600	1995950	24950	24950	24950	24950	0
389	20231220	122500	1995950	24950	24950	24950	24950	0
390	20231220	122400	1995950	24950	24950	24950	24950	0
391	20231220	122300	1995950	24950	24950	24950	24950	0
392	20231220	122200	1995950	24950	24950	24950	24950	0
393	20231220	122100	1995950	24950	24950	24950	24950	0
394	20231220	122000	1995950	24950	24950	24950	24950	0
395	20231220	121900	1995950	24950	24950	24950	24950	0
396	20231220	121800	1995950	24950	24950	24950	24950	0
397	20231220	121700	1995950	24950	24950	24950	24950	0
398	20231220	121600	1995950	24950	24950	24950	24950	0
399	20231220	121500	1995950	24950	24950	24950	24950	0
400	20231220	121400	1995950	24950	24950	24950	24950	0
401	20231220	121300	1995950	24950	24950	24950	24950	0
402	20231220	121200	1995950	24950	24950	24950	24950	0
403	20231220	121100	1995950	24950	24950	24950	24950	0
404	20231220	121000	1995950	24950	24950	24950	24950	0
405	20231220	120900	1995950	24950	24950	24950	24950	1
406	20231220	120800	1971000	24950	24950	24950	24950	0
407	20231220	120700	1971000	24950	24950	24950	24950	0
408	20231220	120600	1971000	24950	24950	24950	24950	0
409	20231220	120500	1971000	24950	24950	24950	24950	0
410	20231220	120400	1971000	24950	24950	24950	24950	0
411	20231220	120300	1971000	24950	24950	24950	24950	0
412	20231220	120200	1971000	24950	24950	24950	24950	0
413	20231220	120100	1971000	24950	24950	24950	24950	0
414	20231220	120000	1971000	24950	24950	24950	24950	0
415	20231220	115900	1971000	24950	24950	24950	24950	0
416	20231220	115800	1971000	24950	24950	24950	24950	0
417	20231220	115700	1971000	24950	24950	24950	24950	0
418	20231220	115600	1971000	24950	24950	24950	24950	0
419	20231220	115500	1971000	24950	24950	24950	24950	0
420	20231220	115400	1971000	24950	24950	24950	24950	0
421	20231220	115300	1971000	24950	24950	24950	24950	0
422	20231220	115200	1971000	24950	24950	24950	24950	0
423	20231220	115100	1971000	24950	24950	24950	24950	0
424	20231220	115000	1971000	24950	24950	24950	24950	0
425	20231220	114900	1971000	24950	24950	24950	24950	0
426	20231220	114800	1971000	24950	24950	24950	24950	0
427	20231220	114700	1971000	24950	24950	24950	24950	0
428	20231220	114600	1971000	24950	24950	24950	24950	0
429	20231220	114500	1971000	24950	24950	24950	24950	0
430	20231220	114400	1971000	24950	24950	24950	24950	0
431	20231220	114300	1971000	24950	24950	24950	24950	0
432	20231220	114200	1971000	24950	24950	24950	24950	0
433	20231220	114100	1971000	24950	24950	24950	24950	0
434	20231220	114000	1971000	24950	24950	24950	24950	0
435	20231220	113900	1971000	24950	24950	24950	24950	0
436	20231220	113800	1971000	24950	24950	24950	24950	0
437	20231220	113700	1971000	24950	24950	24950	24950	0
438	20231220	113600	1971000	24950	24950	24950	24950	0
439	20231220	113500	1971000	24950	24950	24950	24950	10
440	20231220	113400	1721500	24950	24950	24950	24950	0
441	20231220	113300	1721500	24950	24950	24950	24950	0
442	20231220	113200	1721500	24950	24950	24950	24950	0
443	20231220	113100	1721500	24950	24950	24950	24950	0
444	20231220	113000	1721500	24950	24950	24950	24950	0
445	20231220	112900	1721500	24950	24950	24950	24950	0
446	20231220	112800	1721500	24950	24950	24950	24950	0
447	20231220	112700	1721500	24950	24950	24950	24950	0
448	20231220	112600	1721500	24950	24950	24950	24950	0
449	20231220	112500	1721500	24950	24950	24950	24950	1
450	20231220	112400	1696550	24900	24900	24900	24900	0
451	20231220	112300	1696550	24900	24900	24900	24900	0
452	20231220	112200	1696550	24900	24900	24900	24900	0
453	20231220	112100	1696550	24900	24900	24900	24900	0
454	20231220	112000	1696550	24900	24900	24900	24900	0
455	20231220	111900	1696550	24900	24900	24900	24900	0
456	20231220	111800	1696550	24900	24900	24900	24900	0
457	20231220	111700	1696550	24900	24900	24900	24900	0
458	20231220	111600	1696550	24900	24900	24900	24900	0
459	20231220	111500	1696550	24900	24900	24900	24900	0
460	20231220	111400	1696550	24900	24900	24900	24900	0
461	20231220	111300	1696550	24900	24900	24900	24900	0
462	20231220	111200	1696550	24900	24900	24900	24900	0
463	20231220	111100	1696550	24900	24900	24900	24900	0
464	20231220	111000	1696550	24900	24900	24900	24900	2
465	20231220	110900	1646750	24950	24950	24950	24950	0
466	20231220	110800	1646750	24950	24950	24950	24950	0
467	20231220	110700	1646750	24950	24950	24950	24950	0
468	20231220	110600	1646750	24950	24950	24950	24950	0
469	20231220	110500	1646750	24950	24950	24950	24950	0
470	20231220	110400	1646750	24950	24950	24950	24950	0
471	20231220	110300	1646750	24950	24950	24950	24950	0
472	20231220	110200	1646750	24950	24950	24950	24950	0
473	20231220	110100	1646750	24950	24950	24950	24950	0
474	20231220	110000	1646750	24950	24950	24950	24950	0
475	20231220	105900	1646750	24950	24950	24950	24950	0
476	20231220	105800	1646750	24950	24950	24950	24950	0
477	20231220	105700	1646750	24950	24950	24950	24950	0
478	20231220	105600	1646750	24950	24950	24950	24950	0
479	20231220	105500	1646750	24950	24950	24950	24950	0
480	20231220	105400	1646750	24950	24950	24950	24950	0
481	20231220	105300	1646750	24950	24950	24950	24950	0
482	20231220	105200	1646750	24950	24950	24950	24950	0
483	20231220	105100	1646750	24950	24950	24950	24950	0
484	20231220	105000	1646750	24950	24950	24950	24950	0
485	20231220	104900	1646750	24950	24950	24950	24950	0
486	20231220	104800	1646750	24950	24950	24950	24950	0
487	20231220	104700	1646750	24950	24950	24950	24950	14
488	20231220	104600	1297450	24950	24950	24950	24950	0
489	20231220	104500	1297450	24950	24950	24950	24950	0
490	20231220	104400	1297450	24950	24950	24950	24950	0
491	20231220	104300	1297450	24950	24950	24950	24950	0
492	20231220	104200	1297450	24950	24950	24950	24950	0
493	20231220	104100	1297450	24950	24950	24950	24950	0
494	20231220	104000	1297450	24950	24950	24950	24950	0
495	20231220	103900	1297450	24950	24950	24950	24950	0
496	20231220	103800	1297450	24950	24950	24950	24950	0
497	20231220	103700	1297450	24950	24950	24950	24950	0
498	20231220	103600	1297450	24950	24950	24950	24950	0
499	20231220	103500	1297450	24950	24950	24950	24950	0
500	20231220	103400	1297450	24950	24950	24950	24950	0
501	20231220	103300	1297450	24950	24950	24950	24950	0
502	20231220	103200	1297450	24950	24950	24950	24950	0
503	20231220	103100	1297450	24950	24950	24950	24950	0
504	20231220	103000	1297450	24950	24950	24950	24950	0
505	20231220	102900	1297450	24950	24950	24950	24950	0
506	20231220	102800	1297450	24950	24950	24950	24950	0
507	20231220	102700	1297450	24950	24950	24950	24950	0
508	20231220	102600	1297450	24950	24950	24950	24950	0
509	20231220	102500	1297450	24950	24950	24950	24950	0
510	20231220	102400	1297450	24950	24950	24950	24950	0
511	20231220	102300	1297450	24950	24950	24950	24950	0
512	20231220	102200	1297450	24950	24950	24950	24950	0
513	20231220	102100	1297450	24950	24950	24950	24950	0
514	20231220	102000	1297450	24950	24950	24950	24950	1
515	20231220	101900	1272500	24950	24950	24950	24950	0
516	20231220	101800	1272500	24950	24950	24950	24950	0
517	20231220	101700	1272500	24950	24950	24950	24950	0
518	20231220	101600	1272500	24950	24950	24950	24950	0
519	20231220	101500	1272500	24950	24950	24950	24950	0
520	20231220	101400	1272500	24950	24950	24950	24950	0
521	20231220	101300	1272500	24950	24950	24950	24950	0
522	20231220	101200	1272500	24950	24950	24950	24950	0
523	20231220	101100	1272500	24950	24950	24950	24950	0
524	20231220	101000	1272500	24950	24950	24950	24950	0
525	20231220	100900	1272500	24950	24950	24950	24950	0
526	20231220	100800	1272500	24950	24950	24950	24950	0
527	20231220	100700	1272500	24950	24950	24950	24950	0
528	20231220	100600	1272500	24950	24950	24950	24950	0
529	20231220	100500	1272500	24950	24950	24950	24950	0
530	20231220	100400	1272500	24950	24950	24950	24950	0
531	20231220	100300	1272500	24950	24950	24950	24950	0
532	20231220	100200	1272500	24950	24950	24950	24950	0
533	20231220	100100	1272500	24950	24950	24950	24950	0
534	20231220	100000	1272500	24950	24950	24950	24950	0
535	20231220	095900	1272500	24950	24950	24950	24950	0
536	20231220	095800	1272500	24950	24950	24950	24950	0
537	20231220	095700	1272500	24950	24950	24950	24950	0
538	20231220	095600	1272500	24950	24950	24950	24950	0
539	20231220	095500	1272500	24950	24950	24950	24950	0
540	20231220	095400	1272500	24950	24950	24950	24950	0
541	20231220	095300	1272500	24950	24950	24950	24950	0
542	20231220	095200	1272500	24950	24950	24950	24950	0
543	20231220	095100	1272500	24950	24950	24950	24950	0
544	20231220	095000	1272500	24950	24950	24950	24950	0
545	20231220	094900	1272500	24950	24950	24950	24950	0
546	20231220	094800	1272500	24950	24950	24950	24950	0
547	20231220	094700	1272500	24950	24950	24950	24950	0
548	20231220	094600	1272500	24950	24950	24950	24950	0
549	20231220	094500	1272500	24950	24950	24950	24950	0
550	20231220	094400	1272500	24950	24950	24950	24950	0
551	20231220	094300	1272500	24950	24950	24950	24950	0
552	20231220	094200	1272500	24950	24950	24950	24950	0
553	20231220	094100	1272500	24950	24950	24950	24950	0
554	20231220	094000	1272500	24950	24950	24950	24950	0
555	20231220	093900	1272500	24950	24950	24950	24950	0
556	20231220	093800	1272500	24950	24950	24950	24950	0
557	20231220	093700	1272500	24950	24950	24950	24950	0
558	20231220	093600	1272500	24950	24950	24950	24950	0
559	20231220	093500	1272500	24950	24950	24950	24950	0
560	20231220	093400	1272500	24950	24950	24950	24950	2
561	20231220	093300	1222600	25000	25000	25000	25000	0
562	20231220	093200	1222600	25000	25000	25000	25000	0
563	20231220	093100	1222600	25000	25000	25000	25000	0
564	20231220	093000	1222600	25000	25000	25000	25000	0
565	20231220	092900	1222600	25000	25000	25000	25000	0
566	20231220	092800	1222600	25000	25000	25000	25000	0
567	20231220	092700	1222600	25000	25000	25000	25000	0
568	20231220	092600	1222600	25000	25000	25000	25000	0
569	20231220	092500	1222600	25000	25000	25000	25000	0
570	20231220	092400	1222600	25000	25000	25000	25000	1
571	20231220	092300	1197600	24950	24950	24950	24950	1
572	20231220	092200	1172650	24950	24950	24950	24950	8
573	20231220	092100	973050	24950	24950	24950	24950	0
574	20231220	092000	973050	24950	24950	24950	24950	0
575	20231220	091900	973050	24950	24950	24950	24950	0
576	20231220	091800	973050	24950	24950	24950	24950	0
577	20231220	091700	973050	24950	24950	24950	24950	0
578	20231220	091600	973050	24950	24950	24950	24950	0
579	20231220	091500	973050	24950	24950	24950	24950	0
580	20231220	091400	973050	24950	24950	24950	24950	0
581	20231220	091300	973050	24950	24950	24950	24950	0
582	20231220	091200	973050	24950	24950	24950	24950	0
583	20231220	091100	973050	24950	24950	24950	24950	0
584	20231220	091000	973050	24950	24950	24950	24950	0
585	20231220	090900	973050	24950	24950	24950	24950	0
586	20231220	090800	973050	24950	24950	24950	24950	0
587	20231220	090700	973050	24950	24950	24950	24950	0
588	20231220	090600	973050	24950	24950	24950	24950	4
589	20231220	090500	873250	24950	24950	24950	24950	0
590	20231220	090400	873250	24950	24950	24950	24950	10
591	20231220	090300	623750	24950	24950	24950	24950	0
592	20231220	090200	623750	24950	24950	24950	24950	0
593	20231220	090100	623750	24950	24950	24950	24950	0
594	20231220	090000	623750	24950	24950	24950	24950	25