KissMeData/025000/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190700	205103450	44750	44750	44750	44750	321
3	20231220	190600	205103450	44750	44750	44750	44750	0
4	20231220	190500	205103450	44750	44750	44750	44750	0
5	20231220	190400	205103450	44750	44750	44750	44750	0
6	20231220	190300	205103450	44750	44750	44750	44750	0
7	20231220	190200	205103450	44750	44750	44750	44750	0
8	20231220	190100	205103450	44750	44750	44750	44750	0
9	20231220	190000	205103450	44750	44750	44750	44750	0
10	20231220	185900	205103450	44750	44750	44750	44750	0
11	20231220	185800	205103450	44750	44750	44750	44750	0
12	20231220	185700	205103450	44750	44750	44750	44750	0
13	20231220	185600	205103450	44750	44750	44750	44750	0
14	20231220	185500	205103450	44750	44750	44750	44750	0
15	20231220	185400	205103450	44750	44750	44750	44750	0
16	20231220	185300	205103450	44750	44750	44750	44750	0
17	20231220	185200	205103450	44750	44750	44750	44750	0
18	20231220	185100	205103450	44750	44750	44750	44750	0
19	20231220	185000	205103450	44750	44750	44750	44750	0
20	20231220	184900	205103450	44750	44750	44750	44750	0
21	20231220	184800	205103450	44750	44750	44750	44750	0
22	20231220	184700	205103450	44750	44750	44750	44750	0
23	20231220	184600	205103450	44750	44750	44750	44750	0
24	20231220	184500	205103450	44750	44750	44750	44750	0
25	20231220	184400	205103450	44750	44750	44750	44750	0
26	20231220	184300	205103450	44750	44750	44750	44750	0
27	20231220	184200	205103450	44750	44750	44750	44750	0
28	20231220	184100	205103450	44750	44750	44750	44750	0
29	20231220	184000	205103450	44750	44750	44750	44750	0
30	20231220	183900	205103450	44750	44750	44750	44750	0
31	20231220	183800	205103450	44750	44750	44750	44750	0
32	20231220	183700	205103450	44750	44750	44750	44750	321
33	20231220	183600	205103450	44750	44750	44750	44750	0
34	20231220	183500	205103450	44750	44750	44750	44750	0
35	20231220	183400	205103450	44750	44750	44750	44750	0
36	20231220	183300	205103450	44750	44750	44750	44750	0
37	20231220	183200	205103450	44750	44750	44750	44750	0
38	20231220	183100	205103450	44750	44750	44750	44750	0
39	20231220	183000	205103450	44750	44750	44750	44750	0
40	20231220	182900	205103450	44750	44750	44750	44750	0
41	20231220	182800	205103450	44750	44750	44750	44750	0
42	20231220	182700	205103450	44750	44750	44750	44750	0
43	20231220	182600	205103450	44750	44750	44750	44750	0
44	20231220	182500	205103450	44750	44750	44750	44750	0
45	20231220	182400	205103450	44750	44750	44750	44750	0
46	20231220	182300	205103450	44750	44750	44750	44750	0
47	20231220	182200	205103450	44750	44750	44750	44750	0
48	20231220	182100	205103450	44750	44750	44750	44750	0
49	20231220	182000	205103450	44750	44750	44750	44750	0
50	20231220	181900	205103450	44750	44750	44750	44750	0
51	20231220	181800	205103450	44750	44750	44750	44750	0
52	20231220	181700	205103450	44750	44750	44750	44750	0
53	20231220	181600	205103450	44750	44750	44750	44750	0
54	20231220	181500	205103450	44750	44750	44750	44750	0
55	20231220	181400	205103450	44750	44750	44750	44750	0
56	20231220	181300	205103450	44750	44750	44750	44750	0
57	20231220	181200	205103450	44750	44750	44750	44750	0
58	20231220	181100	205103450	44750	44750	44750	44750	0
59	20231220	181000	205103450	44750	44750	44750	44750	0
60	20231220	180900	205103450	44750	44750	44750	44750	0
61	20231220	180800	205103450	44750	44750	44750	44750	0
62	20231220	180700	205103450	44750	44750	44750	44750	321
63	20231220	180600	205103450	44750	44750	44750	44750	0
64	20231220	180500	205103450	44750	44750	44750	44750	0
65	20231220	180400	205103450	44750	44750	44750	44750	0
66	20231220	180300	205103450	44750	44750	44750	44750	0
67	20231220	180200	205103450	44750	44750	44750	44750	0
68	20231220	180100	205103450	44750	44750	44750	44750	0
69	20231220	180000	205103450	44750	44750	44750	44750	0
70	20231220	175900	205103450	44750	44750	44750	44750	0
71	20231220	175800	205103450	44750	44750	44750	44750	0
72	20231220	175700	205103450	44750	44750	44750	44750	0
73	20231220	175600	205103450	44750	44750	44750	44750	0
74	20231220	175500	205103450	44750	44750	44750	44750	0
75	20231220	175400	205103450	44750	44750	44750	44750	0
76	20231220	175300	205103450	44750	44750	44750	44750	0
77	20231220	175200	205103450	44750	44750	44750	44750	0
78	20231220	175100	205103450	44750	44750	44750	44750	0
79	20231220	175000	205103450	44750	44750	44750	44750	0
80	20231220	174900	205103450	44750	44750	44750	44750	0
81	20231220	174800	205103450	44750	44750	44750	44750	0
82	20231220	174700	205103450	44750	44750	44750	44750	0
83	20231220	174600	205103450	44750	44750	44750	44750	0
84	20231220	174500	205103450	44750	44750	44750	44750	0
85	20231220	174400	205103450	44750	44750	44750	44750	0
86	20231220	174300	205103450	44750	44750	44750	44750	0
87	20231220	174200	205103450	44750	44750	44750	44750	0
88	20231220	174100	205103450	44750	44750	44750	44750	0
89	20231220	174000	205103450	44750	44750	44750	44750	0
90	20231220	173900	205103450	44750	44750	44750	44750	0
91	20231220	173800	205103450	44750	44750	44750	44750	0
92	20231220	173700	205103450	44750	44750	44750	44750	321
93	20231220	173600	205103450	44750	44750	44750	44750	0
94	20231220	173500	205103450	44750	44750	44750	44750	0
95	20231220	173400	205103450	44750	44750	44750	44750	0
96	20231220	173300	205103450	44750	44750	44750	44750	0
97	20231220	173200	205103450	44750	44750	44750	44750	0
98	20231220	173100	205103450	44750	44750	44750	44750	0
99	20231220	173000	205103450	44750	44750	44750	44750	0
100	20231220	172900	205103450	44750	44750	44750	44750	0
101	20231220	172800	205103450	44750	44750	44750	44750	0
102	20231220	172700	205103450	44750	44750	44750	44750	0
103	20231220	172600	205103450	44750	44750	44750	44750	0
104	20231220	172500	205103450	44750	44750	44750	44750	0
105	20231220	172400	205103450	44750	44750	44750	44750	0
106	20231220	172300	205103450	44750	44750	44750	44750	0
107	20231220	172200	205103450	44750	44750	44750	44750	0
108	20231220	172100	205103450	44750	44750	44750	44750	0
109	20231220	172000	205103450	44750	44750	44750	44750	0
110	20231220	171900	205103450	44750	44750	44750	44750	0
111	20231220	171800	205103450	44750	44750	44750	44750	0
112	20231220	171700	205103450	44750	44750	44750	44750	0
113	20231220	171600	205103450	44750	44750	44750	44750	0
114	20231220	171500	205103450	44750	44750	44750	44750	0
115	20231220	171400	205103450	44750	44750	44750	44750	0
116	20231220	171300	205103450	44750	44750	44750	44750	0
117	20231220	171200	205103450	44750	44750	44750	44750	0
118	20231220	171100	205103450	44750	44750	44750	44750	0
119	20231220	171000	205103450	44750	44750	44750	44750	0
120	20231220	170900	205103450	44750	44750	44750	44750	0
121	20231220	170800	205103450	44750	44750	44750	44750	0
122	20231220	170700	205103450	44750	44750	44750	44750	321
123	20231220	170600	205103450	44750	44750	44750	44750	0
124	20231220	170500	205103450	44750	44750	44750	44750	0
125	20231220	170400	205103450	44750	44750	44750	44750	0
126	20231220	170300	205103450	44750	44750	44750	44750	0
127	20231220	170200	205103450	44750	44750	44750	44750	0
128	20231220	170100	205103450	44750	44750	44750	44750	0
129	20231220	170000	205103450	44750	44750	44750	44750	0
130	20231220	165900	205103450	44750	44750	44750	44750	0
131	20231220	165800	205103450	44750	44750	44750	44750	0
132	20231220	165700	205103450	44750	44750	44750	44750	0
133	20231220	165600	205103450	44750	44750	44750	44750	0
134	20231220	165500	205103450	44750	44750	44750	44750	0
135	20231220	165400	205103450	44750	44750	44750	44750	0
136	20231220	165300	205103450	44750	44750	44750	44750	0
137	20231220	165200	205103450	44750	44750	44750	44750	0
138	20231220	165100	205103450	44750	44750	44750	44750	0
139	20231220	165000	205103450	44750	44750	44750	44750	0
140	20231220	164900	205103450	44750	44750	44750	44750	0
141	20231220	164800	205103450	44750	44750	44750	44750	0
142	20231220	164700	205103450	44750	44750	44750	44750	0
143	20231220	164600	205103450	44750	44750	44750	44750	0
144	20231220	164500	205103450	44750	44750	44750	44750	0
145	20231220	164400	205103450	44750	44750	44750	44750	0
146	20231220	164300	205103450	44750	44750	44750	44750	0
147	20231220	164200	205103450	44750	44750	44750	44750	0
148	20231220	164100	205103450	44750	44750	44750	44750	0
149	20231220	164000	205103450	44750	44750	44750	44750	0
150	20231220	163900	205103450	44750	44750	44750	44750	0
151	20231220	163800	205103450	44750	44750	44750	44750	0
152	20231220	163700	205103450	44750	44750	44750	44750	321
153	20231220	163600	205103450	44750	44750	44750	44750	0
154	20231220	163500	205103450	44750	44750	44750	44750	0
155	20231220	163400	205103450	44750	44750	44750	44750	0
156	20231220	163300	205103450	44750	44750	44750	44750	0
157	20231220	163200	205103450	44750	44750	44750	44750	0
158	20231220	163100	205103450	44750	44750	44750	44750	0
159	20231220	163000	205103450	44750	44750	44750	44750	0
160	20231220	162900	205103450	44750	44750	44750	44750	0
161	20231220	162800	205103450	44750	44750	44750	44750	0
162	20231220	162700	205103450	44750	44750	44750	44750	0
163	20231220	162600	205103450	44750	44750	44750	44750	0
164	20231220	162500	205103450	44750	44750	44750	44750	0
165	20231220	162400	205103450	44750	44750	44750	44750	0
166	20231220	162300	205103450	44750	44750	44750	44750	0
167	20231220	162200	205103450	44750	44750	44750	44750	0
168	20231220	162100	205103450	44750	44750	44750	44750	0
169	20231220	162000	205103450	44750	44750	44750	44750	0
170	20231220	161900	205103450	44750	44750	44750	44750	0
171	20231220	161800	205103450	44750	44750	44750	44750	0
172	20231220	161700	205103450	44750	44750	44750	44750	0
173	20231220	161600	205103450	44750	44750	44750	44750	0
174	20231220	161500	205103450	44750	44750	44750	44750	0
175	20231220	161400	205103450	44750	44750	44750	44750	0
176	20231220	161300	205103450	44750	44750	44750	44750	0
177	20231220	161200	205103450	44750	44750	44750	44750	0
178	20231220	161100	205103450	44750	44750	44750	44750	0
179	20231220	161000	205103450	44750	44750	44750	44750	0
180	20231220	160900	205103450	44750	44750	44750	44750	0
181	20231220	160800	205103450	44750	44750	44750	44750	0
182	20231220	160700	205103450	44750	44750	44750	44750	321
183	20231220	160600	205103450	44750	44750	44750	44750	0
184	20231220	160500	205103450	44750	44750	44750	44750	0
185	20231220	160400	205103450	44750	44750	44750	44750	0
186	20231220	160300	205103450	44750	44750	44750	44750	0
187	20231220	160200	205103450	44750	44750	44750	44750	0
188	20231220	160100	205103450	44750	44750	44750	44750	0
189	20231220	160000	205103450	44750	44750	44750	44750	0
190	20231220	155900	205103450	44750	44750	44750	44750	0
191	20231220	155800	205103450	44750	44750	44750	44750	0
192	20231220	155700	205103450	44750	44750	44750	44750	0
193	20231220	155600	205103450	44750	44750	44750	44750	0
194	20231220	155500	205103450	44750	44750	44750	44750	0
195	20231220	155400	205103450	44750	44750	44750	44750	0
196	20231220	155300	205103450	44750	44750	44750	44750	0
197	20231220	155200	205103450	44750	44750	44750	44750	0
198	20231220	155100	205103450	44750	44750	44750	44750	0
199	20231220	155000	205103450	44750	44750	44750	44750	0
200	20231220	154900	205103450	44750	44750	44750	44750	0
201	20231220	154800	205103450	44750	44750	44750	44750	0
202	20231220	154700	205103450	44750	44750	44750	44750	0
203	20231220	154600	205103450	44750	44750	44750	44750	0
204	20231220	154500	205103450	44750	44750	44750	44750	0
205	20231220	154400	205103450	44750	44750	44750	44750	0
206	20231220	154300	205103450	44750	44750	44750	44750	0
207	20231220	154200	205103450	44750	44750	44750	44750	0
208	20231220	154100	205103450	44750	44750	44750	44750	0
209	20231220	154000	205103450	44750	44750	44750	44750	0
210	20231220	153900	205103450	44750	44750	44750	44750	0
211	20231220	153800	205103450	44750	44750	44750	44750	0
212	20231220	153700	205103450	44750	44750	44750	44750	321
213	20231220	153600	205103450	44750	44750	44750	44750	0
214	20231220	153500	205103450	44750	44750	44750	44750	0
215	20231220	153400	205103450	44750	44750	44750	44750	0
216	20231220	153300	205103450	44750	44750	44750	44750	0
217	20231220	153200	205103450	44750	44750	44750	44750	0
218	20231220	153100	205103450	44750	44750	44750	44750	0
219	20231220	153000	205103450	44750	44750	44750	44750	321
220	20231220	152900	190738700	44800	44800	44800	44800	0
221	20231220	152800	190738700	44800	44800	44800	44800	0
222	20231220	152700	190738700	44800	44800	44800	44800	0
223	20231220	152600	190738700	44800	44800	44800	44800	0
224	20231220	152500	190738700	44800	44800	44800	44800	0
225	20231220	152400	190738700	44800	44800	44800	44800	0
226	20231220	152300	190738700	44800	44800	44800	44800	0
227	20231220	152200	190738700	44800	44800	44800	44800	0
228	20231220	152100	190738700	44800	44800	44800	44800	0
229	20231220	152000	190738700	44800	44800	44800	44800	0
230	20231220	151900	190738700	44800	44800	44800	44800	68
231	20231220	151800	187692300	44750	44750	44750	44750	0
232	20231220	151700	187692300	44750	44750	44750	44750	0
233	20231220	151600	187692300	44750	44750	44750	44750	0
234	20231220	151500	187692300	44750	44750	44750	44750	5
235	20231220	151400	187468550	44750	44750	44750	44750	1
236	20231220	151300	187423800	44750	44750	44750	44750	0
237	20231220	151200	187423800	44750	44750	44750	44750	0
238	20231220	151100	187423800	44750	44750	44750	44750	0
239	20231220	151000	187423800	44750	44800	44800	44750	207
240	20231220	150900	178150300	44800	44800	44800	44800	0
241	20231220	150800	178150300	44800	44800	44800	44800	0
242	20231220	150700	178150300	44800	44800	44800	44800	0
243	20231220	150600	178150300	44800	44800	44800	44800	0
244	20231220	150500	178150300	44800	44800	44800	44800	0
245	20231220	150400	178150300	44800	44800	44800	44800	0
246	20231220	150300	178150300	44800	44800	44800	44800	0
247	20231220	150200	178150300	44800	44800	44800	44800	2
248	20231220	150100	178060700	44750	44700	44750	44700	2
249	20231220	150000	177971250	44750	44750	44750	44750	0
250	20231220	145900	177971250	44750	44750	44750	44750	0
251	20231220	145800	177971250	44750	44750	44750	44750	0
252	20231220	145700	177971250	44750	44750	44750	44750	0
253	20231220	145600	177971250	44750	44750	44750	44750	0
254	20231220	145500	177971250	44750	44750	44750	44750	33
255	20231220	145400	176494500	44750	44750	44750	44750	0
256	20231220	145300	176494500	44750	44750	44750	44750	0
257	20231220	145200	176494500	44750	44750	44750	44750	0
258	20231220	145100	176494500	44750	44750	44750	44750	0
259	20231220	145000	176494500	44750	44750	44750	44750	50
260	20231220	144900	174257000	44750	44750	44750	44750	0
261	20231220	144800	174257000	44750	44750	44750	44750	0
262	20231220	144700	174257000	44750	44750	44750	44750	0
263	20231220	144600	174257000	44750	44750	44750	44750	0
264	20231220	144500	174257000	44750	44750	44750	44750	0
265	20231220	144400	174257000	44750	44750	44750	44750	0
266	20231220	144300	174257000	44750	44750	44750	44750	0
267	20231220	144200	174257000	44750	44750	44750	44750	0
268	20231220	144100	174257000	44750	44750	44750	44750	0
269	20231220	144000	174257000	44750	44750	44750	44750	1
270	20231220	143900	174212250	44750	44750	44750	44750	0
271	20231220	143800	174212250	44750	44750	44750	44750	1
272	20231220	143700	174167500	44750	44750	44750	44750	0
273	20231220	143600	174167500	44750	44750	44750	44750	10
274	20231220	143500	173720000	44750	44750	44750	44750	0
275	20231220	143400	173720000	44750	44750	44750	44750	70
276	20231220	143300	170587500	44750	44750	44750	44750	0
277	20231220	143200	170587500	44750	44750	44750	44750	0
278	20231220	143100	170587500	44750	44750	44750	44750	1
279	20231220	143000	170542750	44750	44750	44750	44750	0
280	20231220	142900	170542750	44750	44750	44750	44750	0
281	20231220	142800	170542750	44750	44750	44750	44750	5
282	20231220	142700	170319000	44750	44750	44750	44750	0
283	20231220	142600	170319000	44750	44750	44750	44750	0
284	20231220	142500	170319000	44750	44750	44750	44750	0
285	20231220	142400	170319000	44750	44750	44750	44750	0
286	20231220	142300	170319000	44750	44750	44750	44750	0
287	20231220	142200	170319000	44750	44750	44750	44750	0
288	20231220	142100	170319000	44750	44750	44750	44750	0
289	20231220	142000	170319000	44750	44750	44750	44750	0
290	20231220	141900	170319000	44750	44750	44750	44750	0
291	20231220	141800	170319000	44750	44750	44750	44750	0
292	20231220	141700	170319000	44750	44750	44750	44750	150
293	20231220	141600	163606500	44750	44750	44750	44750	1
294	20231220	141500	163561750	44800	44800	44800	44800	3
295	20231220	141400	163427350	44800	44800	44800	44800	0
296	20231220	141300	163427350	44800	44800	44800	44800	5
297	20231220	141200	163203350	44800	44800	44800	44800	0
298	20231220	141100	163203350	44800	44800	44800	44800	1
299	20231220	141000	163158550	44800	44800	44800	44800	0
300	20231220	140900	163158550	44800	44800	44800	44800	0
301	20231220	140800	163158550	44800	44800	44800	44800	0
302	20231220	140700	163158550	44800	44800	44800	44800	0
303	20231220	140600	163158550	44800	44800	44800	44800	10
304	20231220	140500	162710550	44800	44800	44800	44800	0
305	20231220	140400	162710550	44800	44800	44800	44800	0
306	20231220	140300	162710550	44800	44800	44800	44800	0
307	20231220	140200	162710550	44800	44800	44800	44800	0
308	20231220	140100	162710550	44800	44800	44800	44800	300
309	20231220	140000	149270550	44800	44800	44800	44800	0
310	20231220	135900	149270550	44800	44800	44800	44800	0
311	20231220	135800	149270550	44800	44800	44800	44800	50
312	20231220	135700	147030550	44800	44800	44800	44800	0
313	20231220	135600	147030550	44800	44800	44800	44800	0
314	20231220	135500	147030550	44800	44800	44800	44800	0
315	20231220	135400	147030550	44800	44750	44800	44750	58
316	20231220	135300	144432550	44800	44800	44800	44800	0
317	20231220	135200	144432550	44800	44800	44800	44800	0
318	20231220	135100	144432550	44800	44800	44800	44800	0
319	20231220	135000	144432550	44800	44800	44800	44800	21
320	20231220	134900	143491750	44750	44750	44750	44750	0
321	20231220	134800	143491750	44750	44750	44750	44750	100
322	20231220	134700	139016750	44750	44750	44750	44750	0
323	20231220	134600	139016750	44750	44750	44750	44750	11
324	20231220	134500	138524500	44800	44800	44800	44800	0
325	20231220	134400	138524500	44800	44800	44800	44800	0
326	20231220	134300	138524500	44800	44800	44800	44800	0
327	20231220	134200	138524500	44800	44800	44800	44800	0
328	20231220	134100	138524500	44800	44800	44800	44800	0
329	20231220	134000	138524500	44800	44800	44800	44800	0
330	20231220	133900	138524500	44800	44800	44800	44800	0
331	20231220	133800	138524500	44800	44800	44800	44800	0
332	20231220	133700	138524500	44800	44800	44800	44800	1
333	20231220	133600	138479700	44800	44800	44800	44800	0
334	20231220	133500	138479700	44800	44800	44800	44800	0
335	20231220	133400	138479700	44800	44800	44800	44800	0
336	20231220	133300	138479700	44800	44800	44800	44800	0
337	20231220	133200	138479700	44800	44800	44800	44800	0
338	20231220	133100	138479700	44800	44800	44800	44800	0
339	20231220	133000	138479700	44800	44800	44800	44800	1
340	20231220	132900	138434900	44750	44750	44750	44750	0
341	20231220	132800	138434900	44750	44750	44750	44750	0
342	20231220	132700	138434900	44750	44750	44750	44750	0
343	20231220	132600	138434900	44750	44750	44750	44750	0
344	20231220	132500	138434900	44750	44750	44750	44750	0
345	20231220	132400	138434900	44750	44750	44750	44750	0
346	20231220	132300	138434900	44750	44750	44750	44750	0
347	20231220	132200	138434900	44750	44750	44750	44750	0
348	20231220	132100	138434900	44750	44750	44750	44750	0
349	20231220	132000	138434900	44750	44750	44750	44750	0
350	20231220	131900	138434900	44750	44750	44750	44750	0
351	20231220	131800	138434900	44750	44750	44750	44750	0
352	20231220	131700	138434900	44750	44750	44750	44750	0
353	20231220	131600	138434900	44750	44750	44750	44750	0
354	20231220	131500	138434900	44750	44750	44750	44750	0
355	20231220	131400	138434900	44750	44750	44750	44750	0
356	20231220	131300	138434900	44750	44750	44750	44750	1
357	20231220	131200	138390150	44750	44750	44750	44750	0
358	20231220	131100	138390150	44750	44750	44750	44750	0
359	20231220	131000	138390150	44750	44750	44750	44750	22
360	20231220	130900	137405650	44750	44750	44750	44750	0
361	20231220	130800	137405650	44750	44750	44750	44750	0
362	20231220	130700	137405650	44750	44750	44750	44750	29
363	20231220	130600	136107900	44800	44800	44800	44800	0
364	20231220	130500	136107900	44800	44800	44800	44800	0
365	20231220	130400	136107900	44800	44800	44800	44800	1
366	20231220	130300	136063100	44800	44800	44800	44800	0
367	20231220	130200	136063100	44800	44800	44800	44800	1
368	20231220	130100	136018300	44800	44800	44800	44800	0
369	20231220	130000	136018300	44800	44800	44800	44800	1
370	20231220	125900	135973500	44750	44750	44750	44750	0
371	20231220	125800	135973500	44750	44750	44750	44750	0
372	20231220	125700	135973500	44750	44750	44750	44750	0
373	20231220	125600	135973500	44750	44750	44750	44750	0
374	20231220	125500	135973500	44750	44750	44750	44750	10
375	20231220	125400	135526000	44750	44750	44750	44750	0
376	20231220	125300	135526000	44750	44750	44750	44750	0
377	20231220	125200	135526000	44750	44750	44750	44750	1
378	20231220	125100	135481250	44750	44750	44750	44750	0
379	20231220	125000	135481250	44750	44750	44750	44750	0
380	20231220	124900	135481250	44750	44750	44750	44750	0
381	20231220	124800	135481250	44750	44750	44750	44750	0
382	20231220	124700	135481250	44750	44750	44750	44750	0
383	20231220	124600	135481250	44750	44750	44750	44750	0
384	20231220	124500	135481250	44750	44750	44750	44750	10
385	20231220	124400	135033750	44750	44750	44750	44750	0
386	20231220	124300	135033750	44750	44750	44750	44750	1
387	20231220	124200	134989000	44800	44800	44800	44800	0
388	20231220	124100	134989000	44800	44800	44800	44800	0
389	20231220	124000	134989000	44800	44800	44800	44800	1
390	20231220	123900	134944200	44700	44700	44700	44700	0
391	20231220	123800	134944200	44700	44700	44700	44700	0
392	20231220	123700	134944200	44700	44700	44700	44700	2
393	20231220	123600	134854800	44800	44800	44800	44800	0
394	20231220	123500	134854800	44800	44800	44800	44800	0
395	20231220	123400	134854800	44800	44800	44800	44800	0
396	20231220	123300	134854800	44800	44800	44800	44800	0
397	20231220	123200	134854800	44800	44800	44800	44800	0
398	20231220	123100	134854800	44800	44800	44800	44800	0
399	20231220	123000	134854800	44800	44800	44800	44800	2
400	20231220	122900	134765200	44800	44800	44800	44800	10
401	20231220	122800	134317200	44800	44800	44800	44800	0
402	20231220	122700	134317200	44800	44750	44800	44750	379
403	20231220	122600	117340750	44750	44750	44750	44750	20
404	20231220	122500	116445750	44750	44750	44750	44750	0
405	20231220	122400	116445750	44750	44750	44750	44750	0
406	20231220	122300	116445750	44750	44750	44750	44750	0
407	20231220	122200	116445750	44750	44750	44750	44750	0
408	20231220	122100	116445750	44750	44750	44750	44750	0
409	20231220	122000	116445750	44750	44750	44750	44750	0
410	20231220	121900	116445750	44750	44750	44750	44750	10
411	20231220	121800	115998250	44800	44800	44800	44800	0
412	20231220	121700	115998250	44800	44800	44800	44800	0
413	20231220	121600	115998250	44800	44800	44800	44800	0
414	20231220	121500	115998250	44800	44800	44800	44800	0
415	20231220	121400	115998250	44800	44800	44800	44800	0
416	20231220	121300	115998250	44800	44800	44800	44800	1
417	20231220	121200	115953450	44800	44800	44800	44800	1
418	20231220	121100	115908650	44750	44750	44750	44750	0
419	20231220	121000	115908650	44750	44750	44750	44750	56
420	20231220	120900	113402650	44750	44750	44750	44750	0
421	20231220	120800	113402650	44750	44750	44750	44750	0
422	20231220	120700	113402650	44750	44750	44750	44750	0
423	20231220	120600	113402650	44750	44750	44750	44750	0
424	20231220	120500	113402650	44750	44750	44750	44750	0
425	20231220	120400	113402650	44750	44750	44750	44750	0
426	20231220	120300	113402650	44750	44750	44750	44750	0
427	20231220	120200	113402650	44750	44750	44750	44750	0
428	20231220	120100	113402650	44750	44750	44750	44750	7
429	20231220	120000	113089400	44750	44750	44750	44750	37
430	20231220	115900	111433650	44800	44800	44800	44800	0
431	20231220	115800	111433650	44800	44800	44800	44800	0
432	20231220	115700	111433650	44800	44800	44800	44800	0
433	20231220	115600	111433650	44800	44800	44800	44800	1
434	20231220	115500	111388850	44800	44800	44800	44800	0
435	20231220	115400	111388850	44800	44800	44800	44800	0
436	20231220	115300	111388850	44800	44800	44800	44800	0
437	20231220	115200	111388850	44800	44800	44800	44800	0
438	20231220	115100	111388850	44800	44800	44800	44800	1
439	20231220	115000	111344050	44700	44700	44700	44700	0
440	20231220	114900	111344050	44700	44700	44700	44700	0
441	20231220	114800	111344050	44700	44700	44700	44700	0
442	20231220	114700	111344050	44700	44700	44700	44700	183
443	20231220	114600	103163950	44650	44650	44650	44650	0
444	20231220	114500	103163950	44650	44650	44650	44650	0
445	20231220	114400	103163950	44650	44650	44650	44650	0
446	20231220	114300	103163950	44650	44650	44650	44650	0
447	20231220	114200	103163950	44650	44650	44650	44650	3
448	20231220	114100	103030000	44650	44650	44650	44650	110
449	20231220	114000	98118500	44700	44700	44700	44700	27
450	20231220	113900	96911600	44700	44700	44700	44700	0
451	20231220	113800	96911600	44700	44700	44700	44700	4
452	20231220	113700	96732800	44800	44800	44800	44800	20
453	20231220	113600	95836800	44800	44800	44800	44800	0
454	20231220	113500	95836800	44800	44800	44800	44800	0
455	20231220	113400	95836800	44800	44800	44800	44800	0
456	20231220	113300	95836800	44800	44800	44800	44800	0
457	20231220	113200	95836800	44800	44800	44800	44800	0
458	20231220	113100	95836800	44800	44800	44800	44800	0
459	20231220	113000	95836800	44800	44800	44800	44800	0
460	20231220	112900	95836800	44800	44800	44800	44800	0
461	20231220	112800	95836800	44800	44800	44800	44800	0
462	20231220	112700	95836800	44800	44800	44800	44800	0
463	20231220	112600	95836800	44800	44800	44800	44800	5
464	20231220	112500	95612800	44800	44800	44800	44800	0
465	20231220	112400	95612800	44800	44800	44800	44800	0
466	20231220	112300	95612800	44800	44800	44800	44800	13
467	20231220	112200	95030400	44800	44700	44800	44700	727
468	20231220	112100	62488250	44650	44650	44650	44650	0
469	20231220	112000	62488250	44650	44650	44650	44650	20
470	20231220	111900	61595250	44700	44700	44700	44700	0
471	20231220	111800	61595250	44700	44700	44700	44700	1
472	20231220	111700	61550550	44700	44700	44700	44700	0
473	20231220	111600	61550550	44700	44700	44700	44700	0
474	20231220	111500	61550550	44700	44700	44700	44700	0
475	20231220	111400	61550550	44700	44700	44700	44700	0
476	20231220	111300	61550550	44700	44700	44700	44700	0
477	20231220	111200	61550550	44700	44700	44700	44700	0
478	20231220	111100	61550550	44700	44700	44700	44700	0
479	20231220	111000	61550550	44700	44700	44700	44700	0
480	20231220	110900	61550550	44700	44700	44700	44700	0
481	20231220	110800	61550550	44700	44700	44700	44700	0
482	20231220	110700	61550550	44700	44700	44700	44700	0
483	20231220	110600	61550550	44700	44700	44700	44700	0
484	20231220	110500	61550550	44700	44700	44700	44700	0
485	20231220	110400	61550550	44700	44700	44700	44700	0
486	20231220	110300	61550550	44700	44700	44700	44700	0
487	20231220	110200	61550550	44700	44700	44700	44700	1
488	20231220	110100	61505850	44700	44700	44700	44700	0
489	20231220	110000	61505850	44700	44700	44700	44700	0
490	20231220	105900	61505850	44700	44700	44700	44700	0
491	20231220	105800	61505850	44700	44700	44700	44700	0
492	20231220	105700	61505850	44700	44700	44700	44700	0
493	20231220	105600	61505850	44700	44700	44700	44700	0
494	20231220	105500	61505850	44700	44700	44700	44700	5
495	20231220	105400	61282350	44750	44750	44750	44750	0
496	20231220	105300	61282350	44750	44750	44750	44750	0
497	20231220	105200	61282350	44750	44750	44750	44750	0
498	20231220	105100	61282350	44750	44700	44750	44700	2
499	20231220	105000	61192900	44700	44700	44700	44700	0
500	20231220	104900	61192900	44700	44700	44700	44700	0
501	20231220	104800	61192900	44700	44700	44700	44700	8
502	20231220	104700	60835300	44700	44700	44700	44700	0
503	20231220	104600	60835300	44700	44700	44700	44700	2
504	20231220	104500	60745900	44650	44650	44650	44650	0
505	20231220	104400	60745900	44650	44650	44650	44650	205
506	20231220	104300	51592650	44700	44700	44700	44700	0
507	20231220	104200	51592650	44700	44700	44700	44700	2
508	20231220	104100	51503250	44700	44700	44700	44700	120
509	20231220	104000	46139250	44650	44650	44650	44650	0
510	20231220	103900	46139250	44650	44650	44650	44650	0
511	20231220	103800	46139250	44650	44650	44650	44650	0
512	20231220	103700	46139250	44650	44650	44650	44650	0
513	20231220	103600	46139250	44650	44650	44650	44650	11
514	20231220	103500	45648100	44650	44650	44650	44650	2
515	20231220	103400	45558800	44650	44650	44650	44650	0
516	20231220	103300	45558800	44650	44650	44650	44650	70
517	20231220	103200	42433300	44650	44650	44650	44650	100
518	20231220	103100	37968300	44600	44600	44600	44600	0
519	20231220	103000	37968300	44600	44600	44600	44600	0
520	20231220	102900	37968300	44600	44600	44600	44600	1
521	20231220	102800	37923700	44600	44600	44600	44600	0
522	20231220	102700	37923700	44600	44600	44600	44600	0
523	20231220	102600	37923700	44600	44600	44600	44600	0
524	20231220	102500	37923700	44600	44600	44600	44600	0
525	20231220	102400	37923700	44600	44600	44600	44600	0
526	20231220	102300	37923700	44600	44600	44600	44600	0
527	20231220	102200	37923700	44600	44600	44600	44600	0
528	20231220	102100	37923700	44600	44600	44600	44600	1
529	20231220	102000	37879100	44650	44650	44650	44650	0
530	20231220	101900	37879100	44650	44650	44650	44650	0
531	20231220	101800	37879100	44650	44650	44650	44650	3
532	20231220	101700	37745150	44600	44600	44600	44600	10
533	20231220	101600	37299150	44600	44600	44600	44600	0
534	20231220	101500	37299150	44600	44600	44600	44600	0
535	20231220	101400	37299150	44600	44600	44600	44600	0
536	20231220	101300	37299150	44600	44600	44600	44600	0
537	20231220	101200	37299150	44600	44600	44600	44600	0
538	20231220	101100	37299150	44600	44600	44600	44600	1
539	20231220	101000	37254550	44600	44600	44600	44600	0
540	20231220	100900	37254550	44600	44600	44600	44600	0
541	20231220	100800	37254550	44600	44600	44600	44600	1
542	20231220	100700	37209950	44600	44600	44600	44600	50
543	20231220	100600	34979950	44600	44600	44600	44600	0
544	20231220	100500	34979950	44600	44600	44600	44600	0
545	20231220	100400	34979950	44600	44600	44600	44600	0
546	20231220	100300	34979950	44600	44600	44600	44600	1
547	20231220	100200	34935350	44600	44600	44600	44600	0
548	20231220	100100	34935350	44600	44600	44600	44600	2
549	20231220	100000	34846150	44650	44650	44650	44650	1
550	20231220	095900	34801500	44600	44600	44600	44600	0
551	20231220	095800	34801500	44600	44600	44600	44600	52
552	20231220	095700	32482300	44600	44600	44600	44600	38
553	20231220	095600	30787500	44600	44600	44600	44600	0
554	20231220	095500	30787500	44600	44600	44600	44600	62
555	20231220	095400	28022300	44650	44650	44650	44650	0
556	20231220	095300	28022300	44650	44650	44650	44650	0
557	20231220	095200	28022300	44650	44650	44650	44650	7
558	20231220	095100	27709750	44650	44650	44650	44650	1
559	20231220	095000	27665100	44600	44600	44600	44600	0
560	20231220	094900	27665100	44600	44600	44600	44600	0
561	20231220	094800	27665100	44600	44600	44600	44600	0
562	20231220	094700	27665100	44600	44600	44600	44600	0
563	20231220	094600	27665100	44600	44600	44600	44600	0
564	20231220	094500	27665100	44600	44600	44600	44600	0
565	20231220	094400	27665100	44600	44600	44600	44600	21
566	20231220	094300	26728500	44600	44600	44600	44600	29
567	20231220	094200	25435100	44600	44600	44600	44600	0
568	20231220	094100	25435100	44600	44600	44600	44600	2
569	20231220	094000	25345900	44650	44650	44650	44650	0
570	20231220	093900	25345900	44650	44650	44650	44650	47
571	20231220	093800	23247350	44600	44600	44600	44600	0
572	20231220	093700	23247350	44600	44600	44600	44600	11
573	20231220	093600	22756750	44600	44600	44600	44600	117
574	20231220	093500	17538550	44550	44550	44550	44550	0
575	20231220	093400	17538550	44550	44550	44550	44550	3
576	20231220	093300	17404900	44550	44550	44550	44550	4
577	20231220	093200	17226700	44550	44550	44550	44550	0
578	20231220	093100	17226700	44550	44550	44550	44550	0
579	20231220	093000	17226700	44550	44550	44550	44550	0
580	20231220	092900	17226700	44550	44550	44550	44550	0
581	20231220	092800	17226700	44550	44550	44550	44550	24
582	20231220	092700	16157500	44550	44550	44550	44550	0
583	20231220	092600	16157500	44550	44550	44550	44550	0
584	20231220	092500	16157500	44550	44550	44550	44550	0
585	20231220	092400	16157500	44550	44550	44550	44550	0
586	20231220	092300	16157500	44550	44550	44550	44550	0
587	20231220	092200	16157500	44550	44600	44600	44550	51
588	20231220	092100	13882950	44450	44450	44450	44450	0
589	20231220	092000	13882950	44450	44450	44450	44450	0
590	20231220	091900	13882950	44450	44450	44450	44450	0
591	20231220	091800	13882950	44450	44450	44450	44450	2
592	20231220	091700	13794050	44450	44450	44450	44450	0
593	20231220	091600	13794050	44450	44450	44450	44450	10
594	20231220	091500	13349550	44400	44400	44400	44400	0
595	20231220	091400	13349550	44400	44400	44400	44400	0
596	20231220	091300	13349550	44400	44550	44550	44400	100
597	20231220	091200	8902450	44550	44550	44550	44550	0
598	20231220	091100	8902450	44550	44550	44550	44550	0
599	20231220	091000	8902450	44550	44550	44550	44550	4
600	20231220	090900	8724250	44550	44550	44550	44550	0
601	20231220	090800	8724250	44550	44550	44550	44550	0
602	20231220	090700	8724250	44550	44550	44550	44550	20
603	20231220	090600	7833250	44550	44550	44550	44550	1
604	20231220	090500	7788700	44500	44500	44500	44500	38
605	20231220	090400	6097700	44550	44550	44550	44550	0
606	20231220	090300	6097700	44550	44550	44550	44550	24
607	20231220	090200	5028500	44500	44500	44500	44500	0
608	20231220	090100	5028500	44500	44500	44500	44500	0
609	20231220	090000	5028500	44500	44500	44500	44500	113