KissMeData/023910/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	190900	183588850	26850	26850	26850	26850	367
3	20241219	190800	183588850	26850	26850	26850	26850	0
4	20241219	190700	183588850	26850	26850	26850	26850	0
5	20241219	190600	183588850	26850	26850	26850	26850	0
6	20241219	190500	183588850	26850	26850	26850	26850	0
7	20241219	190400	183588850	26850	26850	26850	26850	0
8	20241219	190300	183588850	26850	26850	26850	26850	0
9	20241219	190200	183588850	26850	26850	26850	26850	0
10	20241219	190100	183588850	26850	26850	26850	26850	0
11	20241219	190000	183588850	26850	26850	26850	26850	0
12	20241219	185900	183588850	26850	26850	26850	26850	0
13	20241219	185800	183588850	26850	26850	26850	26850	0
14	20241219	185700	183588850	26850	26850	26850	26850	0
15	20241219	185600	183588850	26850	26850	26850	26850	0
16	20241219	185500	183588850	26850	26850	26850	26850	0
17	20241219	185400	183588850	26850	26850	26850	26850	0
18	20241219	185300	183588850	26850	26850	26850	26850	0
19	20241219	185200	183588850	26850	26850	26850	26850	0
20	20241219	185100	183588850	26850	26850	26850	26850	0
21	20241219	185000	183588850	26850	26850	26850	26850	0
22	20241219	184900	183588850	26850	26850	26850	26850	0
23	20241219	184800	183588850	26850	26850	26850	26850	0
24	20241219	184700	183588850	26850	26850	26850	26850	0
25	20241219	184600	183588850	26850	26850	26850	26850	0
26	20241219	184500	183588850	26850	26850	26850	26850	0
27	20241219	184400	183588850	26850	26850	26850	26850	0
28	20241219	184300	183588850	26850	26850	26850	26850	0
29	20241219	184200	183588850	26850	26850	26850	26850	0
30	20241219	184100	183588850	26850	26850	26850	26850	0
31	20241219	184000	183588850	26850	26850	26850	26850	0
32	20241219	183900	183588850	26850	26850	26850	26850	367
33	20241219	183800	183588850	26850	26850	26850	26850	0
34	20241219	183700	183588850	26850	26850	26850	26850	0
35	20241219	183600	183588850	26850	26850	26850	26850	0
36	20241219	183500	183588850	26850	26850	26850	26850	0
37	20241219	183400	183588850	26850	26850	26850	26850	0
38	20241219	183300	183588850	26850	26850	26850	26850	0
39	20241219	183200	183588850	26850	26850	26850	26850	0
40	20241219	183100	183588850	26850	26850	26850	26850	0
41	20241219	183000	183588850	26850	26850	26850	26850	0
42	20241219	182900	183588850	26850	26850	26850	26850	0
43	20241219	182800	183588850	26850	26850	26850	26850	0
44	20241219	182700	183588850	26850	26850	26850	26850	0
45	20241219	182600	183588850	26850	26850	26850	26850	0
46	20241219	182500	183588850	26850	26850	26850	26850	0
47	20241219	182400	183588850	26850	26850	26850	26850	0
48	20241219	182300	183588850	26850	26850	26850	26850	0
49	20241219	182200	183588850	26850	26850	26850	26850	0
50	20241219	182100	183588850	26850	26850	26850	26850	0
51	20241219	182000	183588850	26850	26850	26850	26850	0
52	20241219	181900	183588850	26850	26850	26850	26850	0
53	20241219	181800	183588850	26850	26850	26850	26850	0
54	20241219	181700	183588850	26850	26850	26850	26850	0
55	20241219	181600	183588850	26850	26850	26850	26850	0
56	20241219	181500	183588850	26850	26850	26850	26850	0
57	20241219	181400	183588850	26850	26850	26850	26850	0
58	20241219	181300	183588850	26850	26850	26850	26850	0
59	20241219	181200	183588850	26850	26850	26850	26850	0
60	20241219	181100	183588850	26850	26850	26850	26850	0
61	20241219	181000	183588850	26850	26850	26850	26850	0
62	20241219	180900	183588850	26850	26850	26850	26850	367
63	20241219	180800	183588850	26850	26850	26850	26850	0
64	20241219	180700	183588850	26850	26850	26850	26850	0
65	20241219	180600	183588850	26850	26850	26850	26850	0
66	20241219	180500	183588850	26850	26850	26850	26850	0
67	20241219	180400	183588850	26850	26850	26850	26850	0
68	20241219	180300	183588850	26850	26850	26850	26850	0
69	20241219	180200	183588850	26850	26850	26850	26850	0
70	20241219	180100	183588850	26850	26850	26850	26850	0
71	20241219	180000	183588850	26850	26850	26850	26850	0
72	20241219	175900	183588850	26850	26850	26850	26850	0
73	20241219	175800	183588850	26850	26850	26850	26850	0
74	20241219	175700	183588850	26850	26850	26850	26850	0
75	20241219	175600	183588850	26850	26850	26850	26850	0
76	20241219	175500	183588850	26850	26850	26850	26850	0
77	20241219	175400	183588850	26850	26850	26850	26850	0
78	20241219	175300	183588850	26850	26850	26850	26850	0
79	20241219	175200	183588850	26850	26850	26850	26850	0
80	20241219	175100	183588850	26850	26850	26850	26850	0
81	20241219	175000	183588850	26850	26850	26850	26850	0
82	20241219	174900	183588850	26850	26850	26850	26850	0
83	20241219	174800	183588850	26850	26850	26850	26850	0
84	20241219	174700	183588850	26850	26850	26850	26850	0
85	20241219	174600	183588850	26850	26850	26850	26850	0
86	20241219	174500	183588850	26850	26850	26850	26850	0
87	20241219	174400	183588850	26850	26850	26850	26850	0
88	20241219	174300	183588850	26850	26850	26850	26850	0
89	20241219	174200	183588850	26850	26850	26850	26850	0
90	20241219	174100	183588850	26850	26850	26850	26850	0
91	20241219	174000	183588850	26850	26850	26850	26850	0
92	20241219	173900	183588850	26850	26850	26850	26850	367
93	20241219	173800	183588850	26850	26850	26850	26850	0
94	20241219	173700	183588850	26850	26850	26850	26850	0
95	20241219	173600	183588850	26850	26850	26850	26850	0
96	20241219	173500	183588850	26850	26850	26850	26850	0
97	20241219	173400	183588850	26850	26850	26850	26850	0
98	20241219	173300	183588850	26850	26850	26850	26850	0
99	20241219	173200	183588850	26850	26850	26850	26850	0
100	20241219	173100	183588850	26850	26850	26850	26850	0
101	20241219	173000	183588850	26850	26850	26850	26850	0
102	20241219	172900	183588850	26850	26850	26850	26850	0
103	20241219	172800	183588850	26850	26850	26850	26850	0
104	20241219	172700	183588850	26850	26850	26850	26850	0
105	20241219	172600	183588850	26850	26850	26850	26850	0
106	20241219	172500	183588850	26850	26850	26850	26850	0
107	20241219	172400	183588850	26850	26850	26850	26850	0
108	20241219	172300	183588850	26850	26850	26850	26850	0
109	20241219	172200	183588850	26850	26850	26850	26850	0
110	20241219	172100	183588850	26850	26850	26850	26850	0
111	20241219	172000	183588850	26850	26850	26850	26850	0
112	20241219	171900	183588850	26850	26850	26850	26850	0
113	20241219	171800	183588850	26850	26850	26850	26850	0
114	20241219	171700	183588850	26850	26850	26850	26850	0
115	20241219	171600	183588850	26850	26850	26850	26850	0
116	20241219	171500	183588850	26850	26850	26850	26850	0
117	20241219	171400	183588850	26850	26850	26850	26850	0
118	20241219	171300	183588850	26850	26850	26850	26850	0
119	20241219	171200	183588850	26850	26850	26850	26850	0
120	20241219	171100	183588850	26850	26850	26850	26850	0
121	20241219	171000	183588850	26850	26850	26850	26850	0
122	20241219	170900	183588850	26850	26850	26850	26850	367
123	20241219	170800	183588850	26850	26850	26850	26850	0
124	20241219	170700	183588850	26850	26850	26850	26850	0
125	20241219	170600	183588850	26850	26850	26850	26850	0
126	20241219	170500	183588850	26850	26850	26850	26850	0
127	20241219	170400	183588850	26850	26850	26850	26850	0
128	20241219	170300	183588850	26850	26850	26850	26850	0
129	20241219	170200	183588850	26850	26850	26850	26850	0
130	20241219	170100	183588850	26850	26850	26850	26850	0
131	20241219	170000	183588850	26850	26850	26850	26850	0
132	20241219	165900	183588850	26850	26850	26850	26850	0
133	20241219	165800	183588850	26850	26850	26850	26850	0
134	20241219	165700	183588850	26850	26850	26850	26850	0
135	20241219	165600	183588850	26850	26850	26850	26850	0
136	20241219	165500	183588850	26850	26850	26850	26850	0
137	20241219	165400	183588850	26850	26850	26850	26850	0
138	20241219	165300	183588850	26850	26850	26850	26850	0
139	20241219	165200	183588850	26850	26850	26850	26850	0
140	20241219	165100	183588850	26850	26850	26850	26850	0
141	20241219	165000	183588850	26850	26850	26850	26850	0
142	20241219	164900	183588850	26850	26850	26850	26850	0
143	20241219	164800	183588850	26850	26850	26850	26850	0
144	20241219	164700	183588850	26850	26850	26850	26850	0
145	20241219	164600	183588850	26850	26850	26850	26850	0
146	20241219	164500	183588850	26850	26850	26850	26850	0
147	20241219	164400	183588850	26850	26850	26850	26850	0
148	20241219	164300	183588850	26850	26850	26850	26850	0
149	20241219	164200	183588850	26850	26850	26850	26850	0
150	20241219	164100	183588850	26850	26850	26850	26850	0
151	20241219	164000	183588850	26850	26850	26850	26850	0
152	20241219	163900	183588850	26850	26850	26850	26850	367
153	20241219	163800	183588850	26850	26850	26850	26850	0
154	20241219	163700	183588850	26850	26850	26850	26850	0
155	20241219	163600	183588850	26850	26850	26850	26850	0
156	20241219	163500	183588850	26850	26850	26850	26850	0
157	20241219	163400	183588850	26850	26850	26850	26850	0
158	20241219	163300	183588850	26850	26850	26850	26850	0
159	20241219	163200	183588850	26850	26850	26850	26850	0
160	20241219	163100	183588850	26850	26850	26850	26850	0
161	20241219	163000	183588850	26850	26850	26850	26850	0
162	20241219	162900	183588850	26850	26850	26850	26850	0
163	20241219	162800	183588850	26850	26850	26850	26850	0
164	20241219	162700	183588850	26850	26850	26850	26850	0
165	20241219	162600	183588850	26850	26850	26850	26850	0
166	20241219	162500	183588850	26850	26850	26850	26850	0
167	20241219	162400	183588850	26850	26850	26850	26850	0
168	20241219	162300	183588850	26850	26850	26850	26850	0
169	20241219	162200	183588850	26850	26850	26850	26850	0
170	20241219	162100	183588850	26850	26850	26850	26850	0
171	20241219	162000	183588850	26850	26850	26850	26850	0
172	20241219	161900	183588850	26850	26850	26850	26850	0
173	20241219	161800	183588850	26850	26850	26850	26850	0
174	20241219	161700	183588850	26850	26850	26850	26850	0
175	20241219	161600	183588850	26850	26850	26850	26850	0
176	20241219	161500	183588850	26850	26850	26850	26850	0
177	20241219	161400	183588850	26850	26850	26850	26850	0
178	20241219	161300	183588850	26850	26850	26850	26850	0
179	20241219	161200	183588850	26850	26850	26850	26850	0
180	20241219	161100	183588850	26850	26850	26850	26850	0
181	20241219	161000	183588850	26850	26850	26850	26850	0
182	20241219	160900	183588850	26850	26850	26850	26850	367
183	20241219	160800	183588850	26850	26850	26850	26850	0
184	20241219	160700	183588850	26850	26850	26850	26850	0
185	20241219	160600	183588850	26850	26850	26850	26850	0
186	20241219	160500	183588850	26850	26850	26850	26850	0
187	20241219	160400	183588850	26850	26850	26850	26850	0
188	20241219	160300	183588850	26850	26850	26850	26850	0
189	20241219	160200	183588850	26850	26850	26850	26850	0
190	20241219	160100	183588850	26850	26850	26850	26850	0
191	20241219	160000	183588850	26850	26850	26850	26850	0
192	20241219	155900	183588850	26850	26850	26850	26850	0
193	20241219	155800	183588850	26850	26850	26850	26850	0
194	20241219	155700	183588850	26850	26850	26850	26850	0
195	20241219	155600	183588850	26850	26850	26850	26850	0
196	20241219	155500	183588850	26850	26850	26850	26850	0
197	20241219	155400	183588850	26850	26850	26850	26850	0
198	20241219	155300	183588850	26850	26850	26850	26850	0
199	20241219	155200	183588850	26850	26850	26850	26850	0
200	20241219	155100	183588850	26850	26850	26850	26850	0
201	20241219	155000	183588850	26850	26850	26850	26850	0
202	20241219	154900	183588850	26850	26850	26850	26850	0
203	20241219	154800	183588850	26850	26850	26850	26850	0
204	20241219	154700	183588850	26850	26850	26850	26850	0
205	20241219	154600	183588850	26850	26850	26850	26850	0
206	20241219	154500	183588850	26850	26850	26850	26850	0
207	20241219	154400	183588850	26850	26850	26850	26850	0
208	20241219	154300	183588850	26850	26850	26850	26850	0
209	20241219	154200	183588850	26850	26850	26850	26850	0
210	20241219	154100	183588850	26850	26850	26850	26850	0
211	20241219	154000	183588850	26850	26850	26850	26850	0
212	20241219	153900	183588850	26850	26850	26850	26850	367
213	20241219	153800	183588850	26850	26850	26850	26850	0
214	20241219	153700	183588850	26850	26850	26850	26850	0
215	20241219	153600	183588850	26850	26850	26850	26850	0
216	20241219	153500	183588850	26850	26850	26850	26850	0
217	20241219	153400	183588850	26850	26850	26850	26850	0
218	20241219	153300	183588850	26850	26850	26850	26850	0
219	20241219	153200	183588850	26850	26850	26850	26850	0
220	20241219	153100	183588850	26850	26850	26850	26850	0
221	20241219	153000	183588850	26850	26850	26850	26850	367
222	20241219	152900	173734900	26800	26800	26800	26800	0
223	20241219	152800	173734900	26800	26800	26800	26800	0
224	20241219	152700	173734900	26800	26800	26800	26800	0
225	20241219	152600	173734900	26800	26800	26800	26800	0
226	20241219	152500	173734900	26800	26800	26800	26800	0
227	20241219	152400	173734900	26800	26800	26800	26800	0
228	20241219	152300	173734900	26800	26800	26800	26800	0
229	20241219	152200	173734900	26800	26800	26800	26800	0
230	20241219	152100	173734900	26800	26800	26800	26800	0
231	20241219	152000	173734900	26800	26800	26800	26800	0
232	20241219	151900	173734900	26800	27050	27050	26800	5
233	20241219	151800	173600650	26850	26850	26850	26850	129
234	20241219	151700	170137000	26850	27000	27000	26850	30
235	20241219	151600	169329700	27000	27000	27000	27000	26
236	20241219	151500	168627700	26850	26900	26900	26850	184
237	20241219	151400	163681750	27000	27000	27000	27000	4
238	20241219	151300	163573750	27000	27000	27000	27000	29
239	20241219	151200	162790750	27000	27000	27000	27000	6
240	20241219	151100	162628750	27000	27000	27000	27000	31
241	20241219	151000	161791750	26900	26900	26900	26900	50
242	20241219	150900	160446750	27000	27000	27000	27000	24
243	20241219	150800	159798750	27000	27000	27000	27000	26
244	20241219	150700	159096750	27000	27000	27000	27000	0
245	20241219	150600	159096750	27000	27000	27000	27000	0
246	20241219	150500	159096750	27000	27000	27000	27000	0
247	20241219	150400	159096750	27000	27000	27000	27000	20
248	20241219	150300	158556750	27000	27000	27000	27000	0
249	20241219	150200	158556750	27000	27000	27000	27000	7
250	20241219	150100	158367750	27000	27000	27000	27000	2
251	20241219	150000	158313750	27000	26900	27000	26900	3
252	20241219	145900	158232850	27000	27000	27000	27000	1
253	20241219	145800	158205850	27000	27000	27000	27000	0
254	20241219	145700	158205850	27000	27000	27000	27000	30
255	20241219	145600	157395850	27000	27000	27000	27000	0
256	20241219	145500	157395850	27000	27000	27000	27000	0
257	20241219	145400	157395850	27000	27000	27000	27000	0
258	20241219	145300	157395850	27000	27000	27000	27000	0
259	20241219	145200	157395850	27000	27000	27000	27000	0
260	20241219	145100	157395850	27000	27000	27000	27000	22
261	20241219	145000	156801850	27000	27000	27000	27000	0
262	20241219	144900	156801850	27000	27000	27000	27000	0
263	20241219	144800	156801850	27000	27000	27000	27000	0
264	20241219	144700	156801850	27000	27000	27000	27000	0
265	20241219	144600	156801850	27000	27000	27000	27000	7
266	20241219	144500	156612850	27000	27000	27000	27000	0
267	20241219	144400	156612850	27000	27000	27000	27000	26
268	20241219	144300	155910850	26950	26950	26950	26950	1
269	20241219	144200	155883900	26950	26950	26950	26950	0
270	20241219	144100	155883900	26950	26950	26950	26950	0
271	20241219	144000	155883900	26950	26950	26950	26950	0
272	20241219	143900	155883900	26950	26950	26950	26950	0
273	20241219	143800	155883900	26950	26950	26950	26950	0
274	20241219	143700	155883900	26950	26950	26950	26950	0
275	20241219	143600	155883900	26950	26950	26950	26950	0
276	20241219	143500	155883900	26950	26950	26950	26950	0
277	20241219	143400	155883900	26950	26950	26950	26950	91
278	20241219	143300	153431450	27050	27050	27050	27050	0
279	20241219	143200	153431450	27050	27050	27050	27050	0
280	20241219	143100	153431450	27050	27050	27050	27050	0
281	20241219	143000	153431450	27050	27050	27050	27050	0
282	20241219	142900	153431450	27050	27050	27050	27050	29
283	20241219	142800	152647000	27050	27050	27050	27050	0
284	20241219	142700	152647000	27050	27050	27050	27050	0
285	20241219	142600	152647000	27050	27050	27050	27050	0
286	20241219	142500	152647000	27050	27050	27050	27050	0
287	20241219	142400	152647000	27050	27050	27050	27050	0
288	20241219	142300	152647000	27050	27050	27050	27050	7
289	20241219	142200	152457650	27050	27050	27050	27050	0
290	20241219	142100	152457650	27050	27050	27050	27050	0
291	20241219	142000	152457650	27050	27050	27050	27050	27
292	20241219	141900	151727300	27050	27050	27050	27050	0
293	20241219	141800	151727300	27050	27050	27050	27050	0
294	20241219	141700	151727300	27050	27050	27050	27050	0
295	20241219	141600	151727300	27050	27050	27050	27050	0
296	20241219	141500	151727300	27050	27050	27050	27050	0
297	20241219	141400	151727300	27050	27050	27050	27050	0
298	20241219	141300	151727300	27050	27050	27050	27050	0
299	20241219	141200	151727300	27050	27050	27050	27050	0
300	20241219	141100	151727300	27050	27050	27050	27050	23
301	20241219	141000	151105150	27050	27050	27050	27050	42
302	20241219	140900	149969050	27050	27050	27050	27050	0
303	20241219	140800	149969050	27050	27050	27050	27050	0
304	20241219	140700	149969050	27050	27050	27050	27050	0
305	20241219	140600	149969050	27050	27050	27050	27050	0
306	20241219	140500	149969050	27050	27050	27050	27050	0
307	20241219	140400	149969050	27050	27050	27050	27050	0
308	20241219	140300	149969050	27050	27050	27050	27050	0
309	20241219	140200	149969050	27050	27050	27050	27050	0
310	20241219	140100	149969050	27050	27050	27050	27050	28
311	20241219	140000	149211650	27050	27050	27050	27050	0
312	20241219	135900	149211650	27050	27050	27050	27050	0
313	20241219	135800	149211650	27050	27050	27050	27050	0
314	20241219	135700	149211650	27050	27050	27050	27050	0
315	20241219	135600	149211650	27050	27050	27050	27050	7
316	20241219	135500	149022300	27050	27050	27050	27050	0
317	20241219	135400	149022300	27050	27050	27050	27050	0
318	20241219	135300	149022300	27050	27050	27050	27050	0
319	20241219	135200	149022300	27050	27050	27050	27050	0
320	20241219	135100	149022300	27050	27050	27050	27050	31
321	20241219	135000	148183750	27050	27050	27050	27050	0
322	20241219	134900	148183750	27050	27050	27050	27050	0
323	20241219	134800	148183750	27050	27050	27050	27050	33
324	20241219	134700	147291100	27050	27050	27050	27050	0
325	20241219	134600	147291100	27050	27050	27050	27050	0
326	20241219	134500	147291100	27050	27050	27050	27050	0
327	20241219	134400	147291100	27050	27050	27050	27050	26
328	20241219	134300	146587800	27050	27050	27050	27050	0
329	20241219	134200	146587800	27050	27050	27050	27050	0
330	20241219	134100	146587800	27050	27050	27050	27050	0
331	20241219	134000	146587800	27050	27050	27050	27050	0
332	20241219	133900	146587800	27050	27050	27050	27050	20
333	20241219	133800	146046800	27050	27050	27050	27050	0
334	20241219	133700	146046800	27050	27050	27050	27050	0
335	20241219	133600	146046800	27050	27050	27050	27050	0
336	20241219	133500	146046800	27050	27050	27050	27050	29
337	20241219	133400	145262350	27050	27050	27050	27050	0
338	20241219	133300	145262350	27050	27050	27050	27050	24
339	20241219	133200	144613150	27050	27050	27050	27050	0
340	20241219	133100	144613150	27050	27050	27050	27050	0
341	20241219	133000	144613150	27050	27050	27050	27050	0
342	20241219	132900	144613150	27050	27050	27050	27050	0
343	20241219	132800	144613150	27050	27050	27050	27050	0
344	20241219	132700	144613150	27050	27050	27050	27050	0
345	20241219	132600	144613150	27050	27050	27050	27050	0
346	20241219	132500	144613150	27050	27050	27050	27050	0
347	20241219	132400	144613150	27050	27050	27050	27050	0
348	20241219	132300	144613150	27050	27050	27050	27050	0
349	20241219	132200	144613150	27050	26950	27050	26900	774
350	20241219	132100	123780950	27100	27100	27100	27100	20
351	20241219	132000	123238950	27000	27000	27000	27000	0
352	20241219	131900	123238950	27000	27100	27100	27000	9
353	20241219	131800	122995200	27100	27100	27100	27100	0
354	20241219	131700	122995200	27100	27100	27100	27100	28
355	20241219	131600	122236400	26900	26900	26900	26900	0
356	20241219	131500	122236400	26900	26900	26900	26900	2
357	20241219	131400	122182600	26900	26900	26900	26900	2
358	20241219	131300	122128800	27100	27100	27100	27100	0
359	20241219	131200	122128800	27100	27050	27100	27050	36
360	20241219	131100	121153250	27050	27050	27050	27050	2
361	20241219	131000	121099150	27000	27000	27000	27000	2
362	20241219	130900	121045150	27100	27100	27100	27100	30
363	20241219	130800	120232150	27100	27100	27100	27100	0
364	20241219	130700	120232150	27100	27100	27100	27100	0
365	20241219	130600	120232150	27100	27100	27100	27100	37
366	20241219	130500	119229450	27100	27100	27100	27100	23
367	20241219	130400	118606150	27100	27100	27100	27100	0
368	20241219	130300	118606150	27100	27100	27100	27100	7
369	20241219	130200	118416450	27050	27050	27050	27050	0
370	20241219	130100	118416450	27050	27050	27050	27050	2
371	20241219	130000	118362350	27100	27100	27100	27100	0
372	20241219	125900	118362350	27100	27050	27100	27050	35
373	20241219	125800	117415450	27050	27050	27050	27050	33
374	20241219	125700	116522800	27000	27000	27000	27000	0
375	20241219	125600	116522800	27000	27000	27000	27000	0
376	20241219	125500	116522800	27000	27000	27000	27000	10
377	20241219	125400	116252800	26950	26950	26950	26950	1
378	20241219	125300	116225850	26900	26900	26900	26900	0
379	20241219	125200	116225850	26900	26900	26900	26900	0
380	20241219	125100	116225850	26900	26900	26900	26900	0
381	20241219	125000	116225850	26900	26900	26900	26900	0
382	20241219	124900	116225850	26900	26900	26900	26900	0
383	20241219	124800	116225850	26900	26900	26900	26900	0
384	20241219	124700	116225850	26900	26900	26900	26900	0
385	20241219	124600	116225850	26900	26900	26900	26900	0
386	20241219	124500	116225850	26900	26900	26900	26900	0
387	20241219	124400	116225850	26900	26900	26900	26900	0
388	20241219	124300	116225850	26900	26900	26900	26900	0
389	20241219	124200	116225850	26900	26900	26900	26900	0
390	20241219	124100	116225850	26900	27100	27100	26900	745
391	20241219	124000	96157250	26950	27000	27000	26900	649
392	20241219	123900	78684550	27100	27100	27100	27100	21
393	20241219	123800	78115450	27100	27100	27100	27100	0
394	20241219	123700	78115450	27100	27100	27100	27100	0
395	20241219	123600	78115450	27100	27100	27100	27100	0
396	20241219	123500	78115450	27100	27100	27100	27100	1
397	20241219	123400	78088350	27100	27100	27100	27100	0
398	20241219	123300	78088350	27100	27100	27100	27100	0
399	20241219	123200	78088350	27100	27100	27100	27100	32
400	20241219	123100	77221150	27100	27100	27100	27100	0
401	20241219	123000	77221150	27100	27100	27100	27100	0
402	20241219	122900	77221150	27100	27100	27100	27100	0
403	20241219	122800	77221150	27100	27100	27100	27100	0
404	20241219	122700	77221150	27100	27100	27100	27100	33
405	20241219	122600	76326850	27100	27100	27100	27100	0
406	20241219	122500	76326850	27100	27100	27100	27100	0
407	20241219	122400	76326850	27100	27100	27100	27100	0
408	20241219	122300	76326850	27100	27100	27100	27100	0
409	20241219	122200	76326850	27100	27100	27100	27100	24
410	20241219	122100	75676450	27050	27050	27050	27050	3
411	20241219	122000	75595300	27050	27050	27050	27050	0
412	20241219	121900	75595300	27050	27050	27050	27050	0
413	20241219	121800	75595300	27050	27050	27050	27050	0
414	20241219	121700	75595300	27050	27050	27050	27050	0
415	20241219	121600	75595300	27050	27000	27050	27000	29
416	20241219	121500	74810950	27050	27050	27050	27050	0
417	20241219	121400	74810950	27050	27050	27050	27050	27
418	20241219	121300	74080600	27000	27000	27000	27000	11
419	20241219	121200	73783600	27000	27000	27000	27000	0
420	20241219	121100	73783600	27000	27000	27000	27000	0
421	20241219	121000	73783600	27000	27000	27000	27000	9
422	20241219	120900	73540600	27050	27050	27050	27050	0
423	20241219	120800	73540600	27050	27050	27050	27050	33
424	20241219	120700	72647950	27000	27000	27000	27000	1
425	20241219	120600	72620950	27050	27050	27050	27050	31
426	20241219	120500	71782400	27100	27100	27100	27100	0
427	20241219	120400	71782400	27100	27100	27100	27100	0
428	20241219	120300	71782400	27100	27100	27100	27100	0
429	20241219	120200	71782400	27100	27100	27100	27100	0
430	20241219	120100	71782400	27100	27100	27100	27100	0
431	20241219	120000	71782400	27100	27100	27100	27100	0
432	20241219	115900	71782400	27100	27000	27100	27000	5
433	20241219	115800	71647200	26850	26850	26850	26850	2
434	20241219	115700	71593500	26900	27100	27100	26900	426
435	20241219	115600	60127100	26900	26900	26900	26900	0
436	20241219	115500	60127100	26900	27100	27100	26900	71
437	20241219	115400	58204200	27050	27050	27050	27050	0
438	20241219	115300	58204200	27050	27050	27050	27050	0
439	20241219	115200	58204200	27050	27050	27050	27050	104
440	20241219	115100	55391000	27050	27050	27050	27050	0
441	20241219	115000	55391000	27050	27050	27050	27050	0
442	20241219	114900	55391000	27050	27050	27050	27050	0
443	20241219	114800	55391000	27050	27050	27050	27050	32
444	20241219	114700	54525400	27050	27000	27050	27000	32
445	20241219	114600	53660200	26900	26900	26900	26900	0
446	20241219	114500	53660200	26900	26900	26900	26900	0
447	20241219	114400	53660200	26900	26900	26900	26900	0
448	20241219	114300	53660200	26900	26900	26900	26900	1
449	20241219	114200	53633300	27000	27000	27000	27000	0
450	20241219	114100	53633300	27000	27000	27000	27000	49
451	20241219	114000	52310300	27000	27000	27000	27000	0
452	20241219	113900	52310300	27000	27000	27000	27000	0
453	20241219	113800	52310300	27000	27000	27000	27000	0
454	20241219	113700	52310300	27000	27000	27000	27000	0
455	20241219	113600	52310300	27000	27000	27000	27000	0
456	20241219	113500	52310300	27000	27000	27000	27000	27
457	20241219	113400	51581300	27000	27000	27000	27000	0
458	20241219	113300	51581300	27000	27000	27000	27000	0
459	20241219	113200	51581300	27000	27000	27000	27000	24
460	20241219	113100	50933300	27050	27050	27050	27050	0
461	20241219	113000	50933300	27050	27050	27050	27050	23
462	20241219	112900	50311150	26900	26900	26900	26900	0
463	20241219	112800	50311150	26900	26900	26900	26900	0
464	20241219	112700	50311150	26900	26900	26900	26900	0
465	20241219	112600	50311150	26900	26900	26900	26900	0
466	20241219	112500	50311150	26900	26900	26900	26900	154
467	20241219	112400	46168550	26850	26950	26950	26850	549
468	20241219	112300	31424500	26950	26950	26950	26950	100
469	20241219	112200	28729500	26950	26950	26950	26950	1
470	20241219	112100	28702550	26950	26950	26950	26950	1
471	20241219	112000	28675600	27000	27000	27000	27000	0
472	20241219	111900	28675600	27000	27000	27000	27000	0
473	20241219	111800	28675600	27000	27000	27000	27000	0
474	20241219	111700	28675600	27000	27000	27000	27000	0
475	20241219	111600	28675600	27000	27000	27000	27000	0
476	20241219	111500	28675600	27000	27000	27000	27000	23
477	20241219	111400	28054600	26800	26900	26900	26800	93
478	20241219	111300	25558300	27000	27000	27000	27000	7
479	20241219	111200	25369300	26900	26900	26900	26900	0
480	20241219	111100	25369300	26900	26900	26900	26900	0
481	20241219	111000	25369300	26900	26900	26900	26900	0
482	20241219	110900	25369300	26900	26900	26900	26900	0
483	20241219	110800	25369300	26900	26900	26900	26900	0
484	20241219	110700	25369300	26900	26900	26900	26900	0
485	20241219	110600	25369300	26900	26900	26900	26900	0
486	20241219	110500	25369300	26900	26900	26900	26900	0
487	20241219	110400	25369300	26900	26900	26900	26900	0
488	20241219	110300	25369300	26900	26900	26900	26900	0
489	20241219	110200	25369300	26900	26900	26900	26900	0
490	20241219	110100	25369300	26900	26900	26900	26900	0
491	20241219	110000	25369300	26900	26900	26900	26900	0
492	20241219	105900	25369300	26900	26900	26900	26900	0
493	20241219	105800	25369300	26900	26900	26900	26900	0
494	20241219	105700	25369300	26900	26900	26900	26900	0
495	20241219	105600	25369300	26900	26900	26900	26900	0
496	20241219	105500	25369300	26900	26900	26900	26900	0
497	20241219	105400	25369300	26900	26900	26900	26900	0
498	20241219	105300	25369300	26900	26900	26900	26900	0
499	20241219	105200	25369300	26900	26900	26900	26900	37
500	20241219	105100	24374000	26900	26900	26900	26900	0
501	20241219	105000	24374000	26900	26900	26900	26900	0
502	20241219	104900	24374000	26900	26900	26900	26900	91
503	20241219	104800	21926100	26950	26950	26950	26950	0
504	20241219	104700	21926100	26950	26950	26950	26950	0
505	20241219	104600	21926100	26950	26950	26950	26950	28
506	20241219	104500	21171500	27050	27050	27050	27050	0
507	20241219	104400	21171500	27050	27050	27050	27050	0
508	20241219	104300	21171500	27050	27050	27050	27050	8
509	20241219	104200	20955100	27050	27050	27050	27050	0
510	20241219	104100	20955100	27050	27050	27050	27050	0
511	20241219	104000	20955100	27050	27050	27050	27050	0
512	20241219	103900	20955100	27050	27050	27050	27050	0
513	20241219	103800	20955100	27050	27050	27050	27050	0
514	20241219	103700	20955100	27050	27050	27050	27050	0
515	20241219	103600	20955100	27050	27050	27050	27050	0
516	20241219	103500	20955100	27050	27050	27050	27050	6
517	20241219	103400	20792800	27050	27050	27050	27050	1
518	20241219	103300	20765750	27050	27050	27050	27050	1
519	20241219	103200	20738700	27050	27050	27050	27050	1
520	20241219	103100	20711650	27050	27050	27050	27050	0
521	20241219	103000	20711650	27050	27050	27050	27050	0
522	20241219	102900	20711650	27050	27050	27050	27050	0
523	20241219	102800	20711650	27050	27050	27050	27050	28
524	20241219	102700	19954250	27050	27050	27050	27050	0
525	20241219	102600	19954250	27050	27050	27050	27050	7
526	20241219	102500	19764900	27000	27000	27000	27000	0
527	20241219	102400	19764900	27000	27000	27000	27000	100
528	20241219	102300	17064900	27000	27000	27000	27000	100
529	20241219	102200	14364900	27050	27050	27050	27050	0
530	20241219	102100	14364900	27050	27050	27050	27050	0
531	20241219	102000	14364900	27050	27050	27050	27050	0
532	20241219	101900	14364900	27050	27050	27050	27050	25
533	20241219	101800	13688650	27050	27050	27050	27050	2
534	20241219	101700	13634550	27050	27050	27050	27050	10
535	20241219	101600	13364050	27000	27000	27000	27000	0
536	20241219	101500	13364050	27000	27000	27000	27000	0
537	20241219	101400	13364050	27000	27000	27000	27000	0
538	20241219	101300	13364050	27000	27000	27000	27000	0
539	20241219	101200	13364050	27000	27000	27000	27000	0
540	20241219	101100	13364050	27000	27000	27000	27000	0
541	20241219	101000	13364050	27000	27000	27000	27000	0
542	20241219	100900	13364050	27000	27000	27000	27000	2
543	20241219	100800	13310050	27000	27000	27000	27000	0
544	20241219	100700	13310050	27000	27000	27000	27000	0
545	20241219	100600	13310050	27000	27000	27000	27000	0
546	20241219	100500	13310050	27000	27000	27000	27000	2
547	20241219	100400	13256050	27050	27050	27050	27050	0
548	20241219	100300	13256050	27050	27000	27050	27000	40
549	20241219	100200	12174900	26900	26900	26900	26900	54
550	20241219	100100	10722300	27050	27050	27050	27050	0
551	20241219	100000	10722300	27050	27050	27050	27050	1
552	20241219	095900	10695250	26900	26900	26900	26900	0
553	20241219	095800	10695250	26900	26900	26900	26900	9
554	20241219	095700	10453150	26950	26950	26950	26950	0
555	20241219	095600	10453150	26950	26950	26950	26950	0
556	20241219	095500	10453150	26950	26950	26950	26950	0
557	20241219	095400	10453150	26950	26950	26950	26950	0
558	20241219	095300	10453150	26950	26950	26950	26950	0
559	20241219	095200	10453150	26950	26950	26950	26950	0
560	20241219	095100	10453150	26950	26950	26950	26950	0
561	20241219	095000	10453150	26950	26950	26950	26950	0
562	20241219	094900	10453150	26950	26950	26950	26950	0
563	20241219	094800	10453150	26950	26950	26950	26950	0
564	20241219	094700	10453150	26950	27000	27000	26950	134
565	20241219	094600	6840150	27000	27000	27000	27000	16
566	20241219	094500	6408150	27000	27000	27000	27000	0
567	20241219	094400	6408150	27000	27000	27000	27000	0
568	20241219	094300	6408150	27000	27000	27000	27000	0
569	20241219	094200	6408150	27000	27000	27000	27000	0
570	20241219	094100	6408150	27000	27000	27000	27000	5
571	20241219	094000	6273150	26900	26900	26900	26900	0
572	20241219	093900	6273150	26900	26900	26900	26900	0
573	20241219	093800	6273150	26900	26900	26900	26900	0
574	20241219	093700	6273150	26900	26900	26900	26900	0
575	20241219	093600	6273150	26900	26900	26900	26900	0
576	20241219	093500	6273150	26900	26900	26900	26900	0
577	20241219	093400	6273150	26900	26900	26900	26900	3
578	20241219	093300	6192450	26900	26900	26900	26900	0
579	20241219	093200	6192450	26900	26900	26900	26900	0
580	20241219	093100	6192450	26900	26900	26900	26900	0
581	20241219	093000	6192450	26900	26900	26900	26900	0
582	20241219	092900	6192450	26900	26900	26900	26900	0
583	20241219	092800	6192450	26900	26900	26900	26900	7
584	20241219	092700	6004150	26850	26850	26850	26850	0
585	20241219	092600	6004150	26850	26850	26850	26850	27
586	20241219	092500	5279200	26700	26700	26700	26700	0
587	20241219	092400	5279200	26700	26700	26700	26700	0
588	20241219	092300	5279200	26700	26700	26700	26700	0
589	20241219	092200	5279200	26700	26700	26700	26700	0
590	20241219	092100	5279200	26700	26700	26700	26700	0
591	20241219	092000	5279200	26700	26700	26700	26700	0
592	20241219	091900	5279200	26700	26700	26700	26700	0
593	20241219	091800	5279200	26700	26700	26700	26700	1
594	20241219	091700	5252500	26850	26850	26850	26850	0
595	20241219	091600	5252500	26850	26850	26850	26850	0
596	20241219	091500	5252500	26850	26800	26850	26800	98
597	20241219	091400	2625850	26800	26800	26800	26800	0
598	20241219	091300	2625850	26800	26800	26800	26800	4
599	20241219	091200	2518650	26750	26750	26750	26750	0
600	20241219	091100	2518650	26750	26750	26750	26750	9
601	20241219	091000	2277900	26750	26750	26750	26750	20
602	20241219	090900	1742900	26800	26800	26800	26800	0
603	20241219	090800	1742900	26800	26800	26800	26800	0
604	20241219	090700	1742900	26800	26800	26800	26800	0
605	20241219	090600	1742900	26800	26800	26800	26800	0
606	20241219	090500	1742900	26800	26800	26800	26800	0
607	20241219	090400	1742900	26800	26800	26800	26800	0
608	20241219	090300	1742900	26800	26800	26800	26800	0
609	20241219	090200	1742900	26800	26800	26800	26800	0
610	20241219	090100	1742900	26800	26800	26800	26800	31
611	20241219	090000	912100	26800	26850	26850	26800	34