KissMeData/023910/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190600	50453700	27950	27950	27950	27950	103
3	20231221	190500	50453700	27950	27950	27950	27950	0
4	20231221	190400	50453700	27950	27950	27950	27950	0
5	20231221	190300	50453700	27950	27950	27950	27950	0
6	20231221	190200	50453700	27950	27950	27950	27950	0
7	20231221	190100	50453700	27950	27950	27950	27950	0
8	20231221	190000	50453700	27950	27950	27950	27950	0
9	20231221	185900	50453700	27950	27950	27950	27950	0
10	20231221	185800	50453700	27950	27950	27950	27950	0
11	20231221	185700	50453700	27950	27950	27950	27950	0
12	20231221	185600	50453700	27950	27950	27950	27950	0
13	20231221	185500	50453700	27950	27950	27950	27950	0
14	20231221	185400	50453700	27950	27950	27950	27950	0
15	20231221	185300	50453700	27950	27950	27950	27950	0
16	20231221	185200	50453700	27950	27950	27950	27950	0
17	20231221	185100	50453700	27950	27950	27950	27950	0
18	20231221	185000	50453700	27950	27950	27950	27950	0
19	20231221	184900	50453700	27950	27950	27950	27950	0
20	20231221	184800	50453700	27950	27950	27950	27950	0
21	20231221	184700	50453700	27950	27950	27950	27950	0
22	20231221	184600	50453700	27950	27950	27950	27950	0
23	20231221	184500	50453700	27950	27950	27950	27950	0
24	20231221	184400	50453700	27950	27950	27950	27950	0
25	20231221	184300	50453700	27950	27950	27950	27950	0
26	20231221	184200	50453700	27950	27950	27950	27950	0
27	20231221	184100	50453700	27950	27950	27950	27950	0
28	20231221	184000	50453700	27950	27950	27950	27950	0
29	20231221	183900	50453700	27950	27950	27950	27950	0
30	20231221	183800	50453700	27950	27950	27950	27950	0
31	20231221	183700	50453700	27950	27950	27950	27950	0
32	20231221	183600	50453700	27950	27950	27950	27950	103
33	20231221	183500	50453700	27950	27950	27950	27950	0
34	20231221	183400	50453700	27950	27950	27950	27950	0
35	20231221	183300	50453700	27950	27950	27950	27950	0
36	20231221	183200	50453700	27950	27950	27950	27950	0
37	20231221	183100	50453700	27950	27950	27950	27950	0
38	20231221	183000	50453700	27950	27950	27950	27950	0
39	20231221	182900	50453700	27950	27950	27950	27950	0
40	20231221	182800	50453700	27950	27950	27950	27950	0
41	20231221	182700	50453700	27950	27950	27950	27950	0
42	20231221	182600	50453700	27950	27950	27950	27950	0
43	20231221	182500	50453700	27950	27950	27950	27950	0
44	20231221	182400	50453700	27950	27950	27950	27950	0
45	20231221	182300	50453700	27950	27950	27950	27950	0
46	20231221	182200	50453700	27950	27950	27950	27950	0
47	20231221	182100	50453700	27950	27950	27950	27950	0
48	20231221	182000	50453700	27950	27950	27950	27950	0
49	20231221	181900	50453700	27950	27950	27950	27950	0
50	20231221	181800	50453700	27950	27950	27950	27950	0
51	20231221	181700	50453700	27950	27950	27950	27950	0
52	20231221	181600	50453700	27950	27950	27950	27950	0
53	20231221	181500	50453700	27950	27950	27950	27950	0
54	20231221	181400	50453700	27950	27950	27950	27950	0
55	20231221	181300	50453700	27950	27950	27950	27950	0
56	20231221	181200	50453700	27950	27950	27950	27950	0
57	20231221	181100	50453700	27950	27950	27950	27950	0
58	20231221	181000	50453700	27950	27950	27950	27950	0
59	20231221	180900	50453700	27950	27950	27950	27950	0
60	20231221	180800	50453700	27950	27950	27950	27950	0
61	20231221	180700	50453700	27950	27950	27950	27950	0
62	20231221	180600	50453700	27950	27950	27950	27950	103
63	20231221	180500	50453700	27950	27950	27950	27950	0
64	20231221	180400	50453700	27950	27950	27950	27950	0
65	20231221	180300	50453700	27950	27950	27950	27950	0
66	20231221	180200	50453700	27950	27950	27950	27950	0
67	20231221	180100	50453700	27950	27950	27950	27950	0
68	20231221	180000	50453700	27950	27950	27950	27950	0
69	20231221	175900	50453700	27950	27950	27950	27950	0
70	20231221	175800	50453700	27950	27950	27950	27950	0
71	20231221	175700	50453700	27950	27950	27950	27950	0
72	20231221	175600	50453700	27950	27950	27950	27950	0
73	20231221	175500	50453700	27950	27950	27950	27950	0
74	20231221	175400	50453700	27950	27950	27950	27950	0
75	20231221	175300	50453700	27950	27950	27950	27950	0
76	20231221	175200	50453700	27950	27950	27950	27950	0
77	20231221	175100	50453700	27950	27950	27950	27950	0
78	20231221	175000	50453700	27950	27950	27950	27950	0
79	20231221	174900	50453700	27950	27950	27950	27950	0
80	20231221	174800	50453700	27950	27950	27950	27950	0
81	20231221	174700	50453700	27950	27950	27950	27950	0
82	20231221	174600	50453700	27950	27950	27950	27950	0
83	20231221	174500	50453700	27950	27950	27950	27950	0
84	20231221	174400	50453700	27950	27950	27950	27950	0
85	20231221	174300	50453700	27950	27950	27950	27950	0
86	20231221	174200	50453700	27950	27950	27950	27950	0
87	20231221	174100	50453700	27950	27950	27950	27950	0
88	20231221	174000	50453700	27950	27950	27950	27950	0
89	20231221	173900	50453700	27950	27950	27950	27950	0
90	20231221	173800	50453700	27950	27950	27950	27950	0
91	20231221	173700	50453700	27950	27950	27950	27950	0
92	20231221	173600	50453700	27950	27950	27950	27950	103
93	20231221	173500	50453700	27950	27950	27950	27950	0
94	20231221	173400	50453700	27950	27950	27950	27950	0
95	20231221	173300	50453700	27950	27950	27950	27950	0
96	20231221	173200	50453700	27950	27950	27950	27950	0
97	20231221	173100	50453700	27950	27950	27950	27950	0
98	20231221	173000	50453700	27950	27950	27950	27950	0
99	20231221	172900	50453700	27950	27950	27950	27950	0
100	20231221	172800	50453700	27950	27950	27950	27950	0
101	20231221	172700	50453700	27950	27950	27950	27950	0
102	20231221	172600	50453700	27950	27950	27950	27950	0
103	20231221	172500	50453700	27950	27950	27950	27950	0
104	20231221	172400	50453700	27950	27950	27950	27950	0
105	20231221	172300	50453700	27950	27950	27950	27950	0
106	20231221	172200	50453700	27950	27950	27950	27950	0
107	20231221	172100	50453700	27950	27950	27950	27950	0
108	20231221	172000	50453700	27950	27950	27950	27950	0
109	20231221	171900	50453700	27950	27950	27950	27950	0
110	20231221	171800	50453700	27950	27950	27950	27950	0
111	20231221	171700	50453700	27950	27950	27950	27950	0
112	20231221	171600	50453700	27950	27950	27950	27950	0
113	20231221	171500	50453700	27950	27950	27950	27950	0
114	20231221	171400	50453700	27950	27950	27950	27950	0
115	20231221	171300	50453700	27950	27950	27950	27950	0
116	20231221	171200	50453700	27950	27950	27950	27950	0
117	20231221	171100	50453700	27950	27950	27950	27950	0
118	20231221	171000	50453700	27950	27950	27950	27950	0
119	20231221	170900	50453700	27950	27950	27950	27950	0
120	20231221	170800	50453700	27950	27950	27950	27950	0
121	20231221	170700	50453700	27950	27950	27950	27950	0
122	20231221	170600	50453700	27950	27950	27950	27950	103
123	20231221	170500	50453700	27950	27950	27950	27950	0
124	20231221	170400	50453700	27950	27950	27950	27950	0
125	20231221	170300	50453700	27950	27950	27950	27950	0
126	20231221	170200	50453700	27950	27950	27950	27950	0
127	20231221	170100	50453700	27950	27950	27950	27950	0
128	20231221	170000	50453700	27950	27950	27950	27950	0
129	20231221	165900	50453700	27950	27950	27950	27950	0
130	20231221	165800	50453700	27950	27950	27950	27950	0
131	20231221	165700	50453700	27950	27950	27950	27950	0
132	20231221	165600	50453700	27950	27950	27950	27950	0
133	20231221	165500	50453700	27950	27950	27950	27950	0
134	20231221	165400	50453700	27950	27950	27950	27950	0
135	20231221	165300	50453700	27950	27950	27950	27950	0
136	20231221	165200	50453700	27950	27950	27950	27950	0
137	20231221	165100	50453700	27950	27950	27950	27950	0
138	20231221	165000	50453700	27950	27950	27950	27950	0
139	20231221	164900	50453700	27950	27950	27950	27950	0
140	20231221	164800	50453700	27950	27950	27950	27950	0
141	20231221	164700	50453700	27950	27950	27950	27950	0
142	20231221	164600	50453700	27950	27950	27950	27950	0
143	20231221	164500	50453700	27950	27950	27950	27950	0
144	20231221	164400	50453700	27950	27950	27950	27950	0
145	20231221	164300	50453700	27950	27950	27950	27950	0
146	20231221	164200	50453700	27950	27950	27950	27950	0
147	20231221	164100	50453700	27950	27950	27950	27950	0
148	20231221	164000	50453700	27950	27950	27950	27950	0
149	20231221	163900	50453700	27950	27950	27950	27950	0
150	20231221	163800	50453700	27950	27950	27950	27950	0
151	20231221	163700	50453700	27950	27950	27950	27950	0
152	20231221	163600	50453700	27950	27950	27950	27950	103
153	20231221	163500	50453700	27950	27950	27950	27950	0
154	20231221	163400	50453700	27950	27950	27950	27950	0
155	20231221	163300	50453700	27950	27950	27950	27950	0
156	20231221	163200	50453700	27950	27950	27950	27950	0
157	20231221	163100	50453700	27950	27950	27950	27950	0
158	20231221	163000	50453700	27950	27950	27950	27950	0
159	20231221	162900	50453700	27950	27950	27950	27950	0
160	20231221	162800	50453700	27950	27950	27950	27950	0
161	20231221	162700	50453700	27950	27950	27950	27950	0
162	20231221	162600	50453700	27950	27950	27950	27950	0
163	20231221	162500	50453700	27950	27950	27950	27950	0
164	20231221	162400	50453700	27950	27950	27950	27950	0
165	20231221	162300	50453700	27950	27950	27950	27950	0
166	20231221	162200	50453700	27950	27950	27950	27950	0
167	20231221	162100	50453700	27950	27950	27950	27950	0
168	20231221	162000	50453700	27950	27950	27950	27950	0
169	20231221	161900	50453700	27950	27950	27950	27950	0
170	20231221	161800	50453700	27950	27950	27950	27950	0
171	20231221	161700	50453700	27950	27950	27950	27950	0
172	20231221	161600	50453700	27950	27950	27950	27950	0
173	20231221	161500	50453700	27950	27950	27950	27950	0
174	20231221	161400	50453700	27950	27950	27950	27950	0
175	20231221	161300	50453700	27950	27950	27950	27950	0
176	20231221	161200	50453700	27950	27950	27950	27950	0
177	20231221	161100	50453700	27950	27950	27950	27950	0
178	20231221	161000	50453700	27950	27950	27950	27950	0
179	20231221	160900	50453700	27950	27950	27950	27950	0
180	20231221	160800	50453700	27950	27950	27950	27950	0
181	20231221	160700	50453700	27950	27950	27950	27950	0
182	20231221	160600	50453700	27950	27950	27950	27950	103
183	20231221	160500	50453700	27950	27950	27950	27950	0
184	20231221	160400	50453700	27950	27950	27950	27950	0
185	20231221	160300	50453700	27950	27950	27950	27950	0
186	20231221	160200	50453700	27950	27950	27950	27950	0
187	20231221	160100	50453700	27950	27950	27950	27950	0
188	20231221	160000	50453700	27950	27950	27950	27950	0
189	20231221	155900	50453700	27950	27950	27950	27950	0
190	20231221	155800	50453700	27950	27950	27950	27950	0
191	20231221	155700	50453700	27950	27950	27950	27950	0
192	20231221	155600	50453700	27950	27950	27950	27950	0
193	20231221	155500	50453700	27950	27950	27950	27950	0
194	20231221	155400	50453700	27950	27950	27950	27950	0
195	20231221	155300	50453700	27950	27950	27950	27950	0
196	20231221	155200	50453700	27950	27950	27950	27950	0
197	20231221	155100	50453700	27950	27950	27950	27950	0
198	20231221	155000	50453700	27950	27950	27950	27950	0
199	20231221	154900	50453700	27950	27950	27950	27950	0
200	20231221	154800	50453700	27950	27950	27950	27950	0
201	20231221	154700	50453700	27950	27950	27950	27950	0
202	20231221	154600	50453700	27950	27950	27950	27950	0
203	20231221	154500	50453700	27950	27950	27950	27950	0
204	20231221	154400	50453700	27950	27950	27950	27950	0
205	20231221	154300	50453700	27950	27950	27950	27950	0
206	20231221	154200	50453700	27950	27950	27950	27950	0
207	20231221	154100	50453700	27950	27950	27950	27950	0
208	20231221	154000	50453700	27950	27950	27950	27950	0
209	20231221	153900	50453700	27950	27950	27950	27950	0
210	20231221	153800	50453700	27950	27950	27950	27950	0
211	20231221	153700	50453700	27950	27950	27950	27950	0
212	20231221	153600	50453700	27950	27950	27950	27950	103
213	20231221	153500	50453700	27950	27950	27950	27950	0
214	20231221	153400	50453700	27950	27950	27950	27950	0
215	20231221	153300	50453700	27950	27950	27950	27950	0
216	20231221	153200	50453700	27950	27950	27950	27950	0
217	20231221	153100	50453700	27950	27950	27950	27950	0
218	20231221	153000	50453700	27950	27950	27950	27950	103
219	20231221	152900	47574850	27950	27950	27950	27950	0
220	20231221	152800	47574850	27950	27950	27950	27950	0
221	20231221	152700	47574850	27950	27950	27950	27950	0
222	20231221	152600	47574850	27950	27950	27950	27950	0
223	20231221	152500	47574850	27950	27950	27950	27950	0
224	20231221	152400	47574850	27950	27950	27950	27950	0
225	20231221	152300	47574850	27950	27950	27950	27950	0
226	20231221	152200	47574850	27950	27950	27950	27950	0
227	20231221	152100	47574850	27950	27950	27950	27950	0
228	20231221	152000	47574850	27950	27950	27950	27950	0
229	20231221	151900	47574850	27950	27950	27950	27950	4
230	20231221	151800	47463050	27950	27950	27950	27950	0
231	20231221	151700	47463050	27950	27950	27950	27950	0
232	20231221	151600	47463050	27950	27950	27950	27950	0
233	20231221	151500	47463050	27950	27950	27950	27950	0
234	20231221	151400	47463050	27950	27950	27950	27950	0
235	20231221	151300	47463050	27950	27950	27950	27950	6
236	20231221	151200	47295350	28000	28000	28000	28000	0
237	20231221	151100	47295350	28000	28000	28000	28000	0
238	20231221	151000	47295350	28000	27950	28000	27950	2
239	20231221	150900	47239400	28000	28000	28000	28000	0
240	20231221	150800	47239400	28000	28000	28000	28000	1
241	20231221	150700	47211400	28000	28000	28000	28000	0
242	20231221	150600	47211400	28000	28000	28000	28000	5
243	20231221	150500	47071400	28000	28000	28000	28000	0
244	20231221	150400	47071400	28000	28000	28000	28000	0
245	20231221	150300	47071400	28000	28000	28000	28000	0
246	20231221	150200	47071400	28000	28000	28000	28000	0
247	20231221	150100	47071400	28000	28000	28000	28000	5
248	20231221	150000	46931400	27950	27950	27950	27950	0
249	20231221	145900	46931400	27950	27950	27950	27950	0
250	20231221	145800	46931400	27950	27950	27950	27950	0
251	20231221	145700	46931400	27950	27950	27950	27950	0
252	20231221	145600	46931400	27950	27950	27950	27950	0
253	20231221	145500	46931400	27950	27950	27950	27950	0
254	20231221	145400	46931400	27950	27950	27950	27950	0
255	20231221	145300	46931400	27950	27950	27950	27950	1
256	20231221	145200	46903450	27950	27950	27950	27950	5
257	20231221	145100	46763700	27950	27950	27950	27950	0
258	20231221	145000	46763700	27950	27950	27950	27950	0
259	20231221	144900	46763700	27950	27950	27950	27950	137
260	20231221	144800	42934550	27950	27950	27950	27950	0
261	20231221	144700	42934550	27950	27950	27950	27950	0
262	20231221	144600	42934550	27950	27950	27950	27950	0
263	20231221	144500	42934550	27950	27950	27950	27950	2
264	20231221	144400	42878650	28000	28000	28000	28000	0
265	20231221	144300	42878650	28000	28000	28000	28000	0
266	20231221	144200	42878650	28000	28000	28000	28000	5
267	20231221	144100	42738650	28000	28000	28000	28000	0
268	20231221	144000	42738650	28000	28000	28000	28000	0
269	20231221	143900	42738650	28000	28000	28000	28000	0
270	20231221	143800	42738650	28000	28000	28000	28000	0
271	20231221	143700	42738650	28000	28000	28000	28000	0
272	20231221	143600	42738650	28000	28000	28000	28000	0
273	20231221	143500	42738650	28000	28000	28000	28000	0
274	20231221	143400	42738650	28000	28000	28000	28000	0
275	20231221	143300	42738650	28000	28000	28000	28000	0
276	20231221	143200	42738650	28000	28000	28000	28000	36
277	20231221	143100	41730650	28000	28000	28000	28000	0
278	20231221	143000	41730650	28000	28000	28000	28000	0
279	20231221	142900	41730650	28000	28000	28000	28000	0
280	20231221	142800	41730650	28000	28000	28000	28000	0
281	20231221	142700	41730650	28000	28000	28000	28000	0
282	20231221	142600	41730650	28000	28000	28000	28000	0
283	20231221	142500	41730650	28000	28000	28000	28000	0
284	20231221	142400	41730650	28000	28000	28000	28000	15
285	20231221	142300	41310650	28000	28000	28000	28000	0
286	20231221	142200	41310650	28000	28000	28000	28000	0
287	20231221	142100	41310650	28000	28000	28000	28000	5
288	20231221	142000	41170650	27950	27950	27950	27950	0
289	20231221	141900	41170650	27950	27950	27950	27950	60
290	20231221	141800	39493650	27950	27950	27950	27950	5
291	20231221	141700	39353900	28000	28000	28000	28000	0
292	20231221	141600	39353900	28000	28000	28000	28000	0
293	20231221	141500	39353900	28000	28000	28000	28000	0
294	20231221	141400	39353900	28000	28000	28000	28000	5
295	20231221	141300	39213900	28000	28000	28000	28000	0
296	20231221	141200	39213900	28000	28000	28000	28000	0
297	20231221	141100	39213900	28000	28000	28000	28000	0
298	20231221	141000	39213900	28000	28000	28000	28000	0
299	20231221	140900	39213900	28000	28000	28000	28000	0
300	20231221	140800	39213900	28000	28000	28000	28000	0
301	20231221	140700	39213900	28000	28000	28000	28000	0
302	20231221	140600	39213900	28000	28000	28000	28000	0
303	20231221	140500	39213900	28000	28000	28000	28000	0
304	20231221	140400	39213900	28000	28000	28000	28000	0
305	20231221	140300	39213900	28000	28000	28000	28000	0
306	20231221	140200	39213900	28000	28000	28000	28000	0
307	20231221	140100	39213900	28000	28000	28000	28000	0
308	20231221	140000	39213900	28000	28000	28000	28000	0
309	20231221	135900	39213900	28000	28000	28000	28000	0
310	20231221	135800	39213900	28000	28000	28000	28000	0
311	20231221	135700	39213900	28000	28000	28000	28000	0
312	20231221	135600	39213900	28000	28000	28000	28000	0
313	20231221	135500	39213900	28000	28000	28000	28000	0
314	20231221	135400	39213900	28000	28000	28000	28000	0
315	20231221	135300	39213900	28000	28000	28000	28000	0
316	20231221	135200	39213900	28000	28000	28000	28000	0
317	20231221	135100	39213900	28000	28000	28000	28000	0
318	20231221	135000	39213900	28000	28000	28000	28000	0
319	20231221	134900	39213900	28000	28000	28000	28000	0
320	20231221	134800	39213900	28000	28000	28000	28000	0
321	20231221	134700	39213900	28000	28000	28000	28000	0
322	20231221	134600	39213900	28000	28000	28000	28000	0
323	20231221	134500	39213900	28000	28000	28000	28000	0
324	20231221	134400	39213900	28000	28000	28000	28000	0
325	20231221	134300	39213900	28000	28000	28000	28000	0
326	20231221	134200	39213900	28000	28000	28000	28000	0
327	20231221	134100	39213900	28000	28000	28000	28000	0
328	20231221	134000	39213900	28000	28000	28000	28000	35
329	20231221	133900	38233900	28000	28000	28000	28000	0
330	20231221	133800	38233900	28000	28000	28000	28000	0
331	20231221	133700	38233900	28000	28000	28000	28000	0
332	20231221	133600	38233900	28000	28000	28000	28000	0
333	20231221	133500	38233900	28000	28000	28000	28000	0
334	20231221	133400	38233900	28000	28000	28000	28000	5
335	20231221	133300	38093900	28000	28000	28000	28000	0
336	20231221	133200	38093900	28000	28000	28000	28000	0
337	20231221	133100	38093900	28000	28000	28000	28000	0
338	20231221	133000	38093900	28000	28000	28000	28000	1
339	20231221	132900	38065900	27950	27950	27950	27950	0
340	20231221	132800	38065900	27950	27950	27950	27950	0
341	20231221	132700	38065900	27950	27950	27950	27950	7
342	20231221	132600	37870250	27950	27950	27950	27950	0
343	20231221	132500	37870250	27950	27950	27950	27950	0
344	20231221	132400	37870250	27950	27950	27950	27950	0
345	20231221	132300	37870250	27950	27950	27950	27950	100
346	20231221	132200	35075250	27950	27950	27950	27950	0
347	20231221	132100	35075250	27950	27950	27950	27950	0
348	20231221	132000	35075250	27950	27950	27950	27950	5
349	20231221	131900	34935500	27950	27950	27950	27950	1
350	20231221	131800	34907550	27950	27950	27950	27950	0
351	20231221	131700	34907550	27950	27950	27950	27950	6
352	20231221	131600	34739850	27950	27950	27950	27950	0
353	20231221	131500	34739850	27950	27950	27950	27950	1
354	20231221	131400	34711900	27950	27950	27950	27950	10
355	20231221	131300	34432400	27950	27950	27950	27950	276
356	20231221	131200	26718200	27950	28000	28000	27950	2
357	20231221	131100	26662250	28000	28000	28000	28000	0
358	20231221	131000	26662250	28000	28000	28000	28000	0
359	20231221	130900	26662250	28000	28000	28000	28000	0
360	20231221	130800	26662250	28000	28000	28000	28000	0
361	20231221	130700	26662250	28000	28000	28000	28000	0
362	20231221	130600	26662250	28000	28000	28000	28000	0
363	20231221	130500	26662250	28000	28000	28000	28000	0
364	20231221	130400	26662250	28000	28000	28000	28000	7
365	20231221	130300	26466250	28000	28000	28000	28000	0
366	20231221	130200	26466250	28000	28000	28000	28000	0
367	20231221	130100	26466250	28000	28000	28000	28000	0
368	20231221	130000	26466250	28000	28000	28000	28000	0
369	20231221	125900	26466250	28000	28000	28000	28000	0
370	20231221	125800	26466250	28000	28000	28000	28000	0
371	20231221	125700	26466250	28000	28000	28000	28000	0
372	20231221	125600	26466250	28000	28000	28000	28000	0
373	20231221	125500	26466250	28000	28000	28000	28000	1
374	20231221	125400	26438250	27950	27950	27950	27950	0
375	20231221	125300	26438250	27950	27950	27950	27950	0
376	20231221	125200	26438250	27950	27950	27950	27950	0
377	20231221	125100	26438250	27950	27950	27950	27950	0
378	20231221	125000	26438250	27950	27950	27950	27950	0
379	20231221	124900	26438250	27950	27950	27950	27950	6
380	20231221	124800	26270550	27950	27950	27950	27950	0
381	20231221	124700	26270550	27950	27950	27950	27950	0
382	20231221	124600	26270550	27950	27950	27950	27950	0
383	20231221	124500	26270550	27950	27950	27950	27950	0
384	20231221	124400	26270550	27950	27950	27950	27950	2
385	20231221	124300	26214650	27950	27950	27950	27950	0
386	20231221	124200	26214650	27950	27950	27950	27950	0
387	20231221	124100	26214650	27950	27950	27950	27950	0
388	20231221	124000	26214650	27950	27950	27950	27950	0
389	20231221	123900	26214650	27950	27950	27950	27950	0
390	20231221	123800	26214650	27950	27950	27950	27950	0
391	20231221	123700	26214650	27950	27950	27950	27950	0
392	20231221	123600	26214650	27950	27950	27950	27950	0
393	20231221	123500	26214650	27950	27950	27950	27950	0
394	20231221	123400	26214650	27950	27950	27950	27950	0
395	20231221	123300	26214650	27950	27950	27950	27950	0
396	20231221	123200	26214650	27950	27950	27950	27950	0
397	20231221	123100	26214650	27950	27950	27950	27950	0
398	20231221	123000	26214650	27950	27950	27950	27950	0
399	20231221	122900	26214650	27950	27950	27950	27950	0
400	20231221	122800	26214650	27950	27950	27950	27950	0
401	20231221	122700	26214650	27950	27950	27950	27950	0
402	20231221	122600	26214650	27950	27950	27950	27950	0
403	20231221	122500	26214650	27950	27950	27950	27950	53
404	20231221	122400	24733300	28000	28000	28000	28000	0
405	20231221	122300	24733300	28000	28000	28000	28000	0
406	20231221	122200	24733300	28000	28000	28000	28000	0
407	20231221	122100	24733300	28000	28000	28000	28000	0
408	20231221	122000	24733300	28000	28000	28000	28000	0
409	20231221	121900	24733300	28000	28000	28000	28000	1
410	20231221	121800	24705300	28000	28000	28000	28000	12
411	20231221	121700	24369300	28000	28000	28000	28000	0
412	20231221	121600	24369300	28000	28000	28000	28000	0
413	20231221	121500	24369300	28000	28000	28000	28000	0
414	20231221	121400	24369300	28000	28000	28000	28000	0
415	20231221	121300	24369300	28000	28000	28000	28000	0
416	20231221	121200	24369300	28000	28000	28000	28000	0
417	20231221	121100	24369300	28000	28000	28000	28000	5
418	20231221	121000	24229300	28000	28000	28000	28000	0
419	20231221	120900	24229300	28000	28000	28000	28000	0
420	20231221	120800	24229300	28000	28000	28000	28000	0
421	20231221	120700	24229300	28000	28000	28000	28000	0
422	20231221	120600	24229300	28000	28000	28000	28000	0
423	20231221	120500	24229300	28000	28000	28000	28000	0
424	20231221	120400	24229300	28000	28000	28000	28000	0
425	20231221	120300	24229300	28000	28000	28000	28000	0
426	20231221	120200	24229300	28000	28000	28000	28000	0
427	20231221	120100	24229300	28000	28000	28000	28000	0
428	20231221	120000	24229300	28000	28000	28000	28000	60
429	20231221	115900	22549300	28000	28000	28000	28000	0
430	20231221	115800	22549300	28000	28000	28000	28000	0
431	20231221	115700	22549300	28000	28000	28000	28000	0
432	20231221	115600	22549300	28000	28000	28000	28000	0
433	20231221	115500	22549300	28000	28000	28000	28000	0
434	20231221	115400	22549300	28000	28000	28000	28000	0
435	20231221	115300	22549300	28000	28000	28000	28000	0
436	20231221	115200	22549300	28000	28000	28000	28000	0
437	20231221	115100	22549300	28000	28000	28000	28000	0
438	20231221	115000	22549300	28000	28000	28000	28000	14
439	20231221	114900	22157300	28000	28000	28000	28000	0
440	20231221	114800	22157300	28000	28000	28000	28000	0
441	20231221	114700	22157300	28000	28000	28000	28000	0
442	20231221	114600	22157300	28000	28000	28000	28000	0
443	20231221	114500	22157300	28000	28000	28000	28000	0
444	20231221	114400	22157300	28000	28000	28000	28000	0
445	20231221	114300	22157300	28000	28000	28000	28000	0
446	20231221	114200	22157300	28000	28000	28000	28000	0
447	20231221	114100	22157300	28000	28000	28000	28000	0
448	20231221	114000	22157300	28000	28000	28000	28000	0
449	20231221	113900	22157300	28000	28000	28000	28000	0
450	20231221	113800	22157300	28000	28000	28000	28000	90
451	20231221	113700	19637300	27950	27950	27950	27950	0
452	20231221	113600	19637300	27950	27950	27950	27950	0
453	20231221	113500	19637300	27950	27950	27950	27950	0
454	20231221	113400	19637300	27950	27950	27950	27950	0
455	20231221	113300	19637300	27950	27950	27950	27950	0
456	20231221	113200	19637300	27950	27950	27950	27950	0
457	20231221	113100	19637300	27950	27950	27950	27950	0
458	20231221	113000	19637300	27950	27950	27950	27950	0
459	20231221	112900	19637300	27950	27950	27950	27950	1
460	20231221	112800	19609350	28000	28000	28000	28000	3
461	20231221	112700	19525350	27950	27950	27950	27950	0
462	20231221	112600	19525350	27950	27950	27950	27950	0
463	20231221	112500	19525350	27950	27950	27950	27950	0
464	20231221	112400	19525350	27950	27950	27950	27950	0
465	20231221	112300	19525350	27950	27950	27950	27950	0
466	20231221	112200	19525350	27950	27950	27950	27950	0
467	20231221	112100	19525350	27950	27950	27950	27950	0
468	20231221	112000	19525350	27950	27950	27950	27950	0
469	20231221	111900	19525350	27950	27950	27950	27950	0
470	20231221	111800	19525350	27950	27950	27950	27950	0
471	20231221	111700	19525350	27950	27950	27950	27950	0
472	20231221	111600	19525350	27950	27950	27950	27950	0
473	20231221	111500	19525350	27950	27950	27950	27950	0
474	20231221	111400	19525350	27950	27950	27950	27950	0
475	20231221	111300	19525350	27950	27950	27950	27950	0
476	20231221	111200	19525350	27950	27950	27950	27950	0
477	20231221	111100	19525350	27950	27950	27950	27950	0
478	20231221	111000	19525350	27950	27950	27950	27950	0
479	20231221	110900	19525350	27950	27950	27950	27950	0
480	20231221	110800	19525350	27950	27950	27950	27950	0
481	20231221	110700	19525350	27950	27950	27950	27950	0
482	20231221	110600	19525350	27950	27950	27950	27950	2
483	20231221	110500	19469450	27950	27950	27950	27950	0
484	20231221	110400	19469450	27950	27950	27950	27950	1
485	20231221	110300	19441500	28000	28000	28000	28000	0
486	20231221	110200	19441500	28000	28000	28000	28000	0
487	20231221	110100	19441500	28000	28000	28000	28000	0
488	20231221	110000	19441500	28000	28000	28000	28000	0
489	20231221	105900	19441500	28000	28000	28000	28000	10
490	20231221	105800	19161500	28000	28000	28000	28000	0
491	20231221	105700	19161500	28000	28000	28000	28000	3
492	20231221	105600	19077500	28000	28000	28000	28000	0
493	20231221	105500	19077500	28000	28000	28000	28000	3
494	20231221	105400	18993500	27900	27900	27900	27900	1
495	20231221	105300	18965600	28000	28000	28000	28000	0
496	20231221	105200	18965600	28000	28000	28000	28000	0
497	20231221	105100	18965600	28000	28000	28000	28000	0
498	20231221	105000	18965600	28000	28000	28000	28000	0
499	20231221	104900	18965600	28000	28000	28000	28000	0
500	20231221	104800	18965600	28000	28000	28000	28000	0
501	20231221	104700	18965600	28000	28000	28000	28000	0
502	20231221	104600	18965600	28000	28000	28000	28000	0
503	20231221	104500	18965600	28000	28000	28000	28000	0
504	20231221	104400	18965600	28000	28000	28000	28000	0
505	20231221	104300	18965600	28000	28000	28000	28000	0
506	20231221	104200	18965600	28000	28000	28000	28000	0
507	20231221	104100	18965600	28000	28000	28000	28000	0
508	20231221	104000	18965600	28000	28000	28000	28000	0
509	20231221	103900	18965600	28000	28000	28000	28000	0
510	20231221	103800	18965600	28000	28000	28000	28000	0
511	20231221	103700	18965600	28000	28000	28000	28000	0
512	20231221	103600	18965600	28000	28000	28000	28000	1
513	20231221	103500	18937600	27950	27950	27950	27950	54
514	20231221	103400	17428300	27950	27950	27950	27950	0
515	20231221	103300	17428300	27950	27950	27950	27950	0
516	20231221	103200	17428300	27950	27950	27950	27950	0
517	20231221	103100	17428300	27950	27950	27950	27950	0
518	20231221	103000	17428300	27950	27950	27950	27950	29
519	20231221	102900	16617750	27950	27950	27950	27950	0
520	20231221	102800	16617750	27950	27950	27950	27950	4
521	20231221	102700	16505950	27900	27900	27900	27900	0
522	20231221	102600	16505950	27900	27900	27900	27900	0
523	20231221	102500	16505950	27900	27900	27900	27900	0
524	20231221	102400	16505950	27900	27900	27900	27900	0
525	20231221	102300	16505950	27900	27900	27900	27900	0
526	20231221	102200	16505950	27900	27900	27900	27900	0
527	20231221	102100	16505950	27900	27900	27900	27900	0
528	20231221	102000	16505950	27900	27900	27900	27900	0
529	20231221	101900	16505950	27900	27900	27900	27900	0
530	20231221	101800	16505950	27900	27900	27900	27900	0
531	20231221	101700	16505950	27900	27900	27900	27900	0
532	20231221	101600	16505950	27900	27900	27900	27900	0
533	20231221	101500	16505950	27900	27900	27900	27900	0
534	20231221	101400	16505950	27900	27900	27900	27900	0
535	20231221	101300	16505950	27900	27900	27900	27900	0
536	20231221	101200	16505950	27900	27900	27900	27900	0
537	20231221	101100	16505950	27900	27900	27900	27900	0
538	20231221	101000	16505950	27900	27900	27900	27900	0
539	20231221	100900	16505950	27900	27900	27900	27900	0
540	20231221	100800	16505950	27900	27900	27900	27900	0
541	20231221	100700	16505950	27900	27900	27900	27900	0
542	20231221	100600	16505950	27900	27900	27900	27900	0
543	20231221	100500	16505950	27900	27900	27900	27900	0
544	20231221	100400	16505950	27900	27900	27900	27900	30
545	20231221	100300	15668950	28000	28000	28000	28000	13
546	20231221	100200	15304950	28000	28000	28000	28000	0
547	20231221	100100	15304950	28000	28000	28000	28000	0
548	20231221	100000	15304950	28000	28000	28000	28000	1
549	20231221	095900	15276950	27900	27900	27900	27900	0
550	20231221	095800	15276950	27900	27900	27900	27900	0
551	20231221	095700	15276950	27900	27900	27900	27900	0
552	20231221	095600	15276950	27900	27900	27900	27900	0
553	20231221	095500	15276950	27900	27900	27900	27900	0
554	20231221	095400	15276950	27900	27900	27900	27900	0
555	20231221	095300	15276950	27900	27900	27900	27900	0
556	20231221	095200	15276950	27900	27900	27900	27900	0
557	20231221	095100	15276950	27900	27900	27900	27900	0
558	20231221	095000	15276950	27900	27950	27950	27900	77
559	20231221	094900	13128500	27900	27900	27900	27900	0
560	20231221	094800	13128500	27900	27900	27900	27900	0
561	20231221	094700	13128500	27900	27900	27900	27900	0
562	20231221	094600	13128500	27900	27900	27900	27900	0
563	20231221	094500	13128500	27900	27900	27900	27900	0
564	20231221	094400	13128500	27900	27900	27900	27900	0
565	20231221	094300	13128500	27900	27900	27900	27900	0
566	20231221	094200	13128500	27900	28000	28000	27900	9
567	20231221	094100	12877200	27900	27900	27900	27900	0
568	20231221	094000	12877200	27900	27900	27900	27900	0
569	20231221	093900	12877200	27900	27900	27900	27900	5
570	20231221	093800	12737700	28000	28000	28000	28000	0
571	20231221	093700	12737700	28000	28000	28000	28000	5
572	20231221	093600	12597700	28000	28000	28000	28000	0
573	20231221	093500	12597700	28000	28000	28000	28000	6
574	20231221	093400	12429700	28000	28000	28000	28000	0
575	20231221	093300	12429700	28000	28000	28000	28000	0
576	20231221	093200	12429700	28000	28000	28000	28000	0
577	20231221	093100	12429700	28000	28000	28000	28000	0
578	20231221	093000	12429700	28000	28000	28000	28000	15
579	20231221	092900	12009700	27900	27900	27900	27900	1
580	20231221	092800	11981800	27900	27900	27900	27900	0
581	20231221	092700	11981800	27900	27900	27900	27900	0
582	20231221	092600	11981800	27900	27900	27900	27900	0
583	20231221	092500	11981800	27900	27900	27900	27900	0
584	20231221	092400	11981800	27900	27900	27900	27900	0
585	20231221	092300	11981800	27900	27900	27900	27900	0
586	20231221	092200	11981800	27900	27900	27900	27900	1
587	20231221	092100	11953900	27900	27900	27900	27900	4
588	20231221	092000	11842300	28000	28000	28000	28000	0
589	20231221	091900	11842300	28000	28000	28000	28000	0
590	20231221	091800	11842300	28000	28000	28000	28000	0
591	20231221	091700	11842300	28000	28000	28000	28000	1
592	20231221	091600	11814300	28000	28000	28000	28000	0
593	20231221	091500	11814300	28000	28000	28000	28000	0
594	20231221	091400	11814300	28000	28000	28000	28000	5
595	20231221	091300	11674300	28000	28000	28000	28000	1
596	20231221	091200	11646300	27900	27900	27900	27900	7
597	20231221	091100	11451000	27900	27900	27900	27900	0
598	20231221	091000	11451000	27900	27900	27900	27900	0
599	20231221	090900	11451000	27900	27900	27900	27900	0
600	20231221	090800	11451000	27900	27900	27900	27900	0
601	20231221	090700	11451000	27900	28000	28000	27900	6
602	20231221	090600	11283100	28000	28000	28000	28000	0
603	20231221	090500	11283100	28000	28000	28000	28000	0
604	20231221	090400	11283100	28000	27850	28000	27850	91
605	20231221	090300	8746600	27850	27850	27850	27850	190
606	20231221	090200	3455100	27850	27850	27850	27850	0
607	20231221	090100	3455100	27850	27850	27850	27850	1
608	20231221	090000	3427250	28050	28100	28100	28050	122