KissMeData/025000/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	191000	183300400	43850	43850	43850	43850	78
3	20241211	190900	183300400	43850	43850	43850	43850	0
4	20241211	190800	183300400	43850	43850	43850	43850	0
5	20241211	190700	183300400	43850	43850	43850	43850	0
6	20241211	190600	183300400	43850	43850	43850	43850	0
7	20241211	190500	183300400	43850	43850	43850	43850	0
8	20241211	190400	183300400	43850	43850	43850	43850	0
9	20241211	190300	183300400	43850	43850	43850	43850	0
10	20241211	190200	183300400	43850	43850	43850	43850	0
11	20241211	190100	183300400	43850	43850	43850	43850	0
12	20241211	190000	183300400	43850	43850	43850	43850	0
13	20241211	185900	183300400	43850	43850	43850	43850	0
14	20241211	185800	183300400	43850	43850	43850	43850	0
15	20241211	185700	183300400	43850	43850	43850	43850	0
16	20241211	185600	183300400	43850	43850	43850	43850	0
17	20241211	185500	183300400	43850	43850	43850	43850	0
18	20241211	185400	183300400	43850	43850	43850	43850	0
19	20241211	185300	183300400	43850	43850	43850	43850	0
20	20241211	185200	183300400	43850	43850	43850	43850	0
21	20241211	185100	183300400	43850	43850	43850	43850	0
22	20241211	185000	183300400	43850	43850	43850	43850	0
23	20241211	184900	183300400	43850	43850	43850	43850	0
24	20241211	184800	183300400	43850	43850	43850	43850	0
25	20241211	184700	183300400	43850	43850	43850	43850	0
26	20241211	184600	183300400	43850	43850	43850	43850	0
27	20241211	184500	183300400	43850	43850	43850	43850	0
28	20241211	184400	183300400	43850	43850	43850	43850	0
29	20241211	184300	183300400	43850	43850	43850	43850	0
30	20241211	184200	183300400	43850	43850	43850	43850	0
31	20241211	184100	183300400	43850	43850	43850	43850	0
32	20241211	184000	183300400	43850	43850	43850	43850	78
33	20241211	183900	183300400	43850	43850	43850	43850	0
34	20241211	183800	183300400	43850	43850	43850	43850	0
35	20241211	183700	183300400	43850	43850	43850	43850	0
36	20241211	183600	183300400	43850	43850	43850	43850	0
37	20241211	183500	183300400	43850	43850	43850	43850	0
38	20241211	183400	183300400	43850	43850	43850	43850	0
39	20241211	183300	183300400	43850	43850	43850	43850	0
40	20241211	183200	183300400	43850	43850	43850	43850	0
41	20241211	183100	183300400	43850	43850	43850	43850	0
42	20241211	183000	183300400	43850	43850	43850	43850	0
43	20241211	182900	183300400	43850	43850	43850	43850	0
44	20241211	182800	183300400	43850	43850	43850	43850	0
45	20241211	182700	183300400	43850	43850	43850	43850	0
46	20241211	182600	183300400	43850	43850	43850	43850	0
47	20241211	182500	183300400	43850	43850	43850	43850	0
48	20241211	182400	183300400	43850	43850	43850	43850	0
49	20241211	182300	183300400	43850	43850	43850	43850	0
50	20241211	182200	183300400	43850	43850	43850	43850	0
51	20241211	182100	183300400	43850	43850	43850	43850	0
52	20241211	182000	183300400	43850	43850	43850	43850	0
53	20241211	181900	183300400	43850	43850	43850	43850	0
54	20241211	181800	183300400	43850	43850	43850	43850	0
55	20241211	181700	183300400	43850	43850	43850	43850	0
56	20241211	181600	183300400	43850	43850	43850	43850	0
57	20241211	181500	183300400	43850	43850	43850	43850	0
58	20241211	181400	183300400	43850	43850	43850	43850	0
59	20241211	181300	183300400	43850	43850	43850	43850	0
60	20241211	181200	183300400	43850	43850	43850	43850	0
61	20241211	181100	183300400	43850	43850	43850	43850	0
62	20241211	181000	183300400	43850	43850	43850	43850	78
63	20241211	180900	183300400	43850	43850	43850	43850	0
64	20241211	180800	183300400	43850	43850	43850	43850	0
65	20241211	180700	183300400	43850	43850	43850	43850	0
66	20241211	180600	183300400	43850	43850	43850	43850	0
67	20241211	180500	183300400	43850	43850	43850	43850	0
68	20241211	180400	183300400	43850	43850	43850	43850	0
69	20241211	180300	183300400	43850	43850	43850	43850	0
70	20241211	180200	183300400	43850	43850	43850	43850	0
71	20241211	180100	183300400	43850	43850	43850	43850	0
72	20241211	180000	183300400	43850	43850	43850	43850	0
73	20241211	175900	183300400	43850	43850	43850	43850	0
74	20241211	175800	183300400	43850	43850	43850	43850	0
75	20241211	175700	183300400	43850	43850	43850	43850	0
76	20241211	175600	183300400	43850	43850	43850	43850	0
77	20241211	175500	183300400	43850	43850	43850	43850	0
78	20241211	175400	183300400	43850	43850	43850	43850	0
79	20241211	175300	183300400	43850	43850	43850	43850	0
80	20241211	175200	183300400	43850	43850	43850	43850	0
81	20241211	175100	183300400	43850	43850	43850	43850	0
82	20241211	175000	183300400	43850	43850	43850	43850	0
83	20241211	174900	183300400	43850	43850	43850	43850	0
84	20241211	174800	183300400	43850	43850	43850	43850	0
85	20241211	174700	183300400	43850	43850	43850	43850	0
86	20241211	174600	183300400	43850	43850	43850	43850	0
87	20241211	174500	183300400	43850	43850	43850	43850	0
88	20241211	174400	183300400	43850	43850	43850	43850	0
89	20241211	174300	183300400	43850	43850	43850	43850	0
90	20241211	174200	183300400	43850	43850	43850	43850	0
91	20241211	174100	183300400	43850	43850	43850	43850	0
92	20241211	174000	183300400	43850	43850	43850	43850	78
93	20241211	173900	183300400	43850	43850	43850	43850	0
94	20241211	173800	183300400	43850	43850	43850	43850	0
95	20241211	173700	183300400	43850	43850	43850	43850	0
96	20241211	173600	183300400	43850	43850	43850	43850	0
97	20241211	173500	183300400	43850	43850	43850	43850	0
98	20241211	173400	183300400	43850	43850	43850	43850	0
99	20241211	173300	183300400	43850	43850	43850	43850	0
100	20241211	173200	183300400	43850	43850	43850	43850	0
101	20241211	173100	183300400	43850	43850	43850	43850	0
102	20241211	173000	183300400	43850	43850	43850	43850	0
103	20241211	172900	183300400	43850	43850	43850	43850	0
104	20241211	172800	183300400	43850	43850	43850	43850	0
105	20241211	172700	183300400	43850	43850	43850	43850	0
106	20241211	172600	183300400	43850	43850	43850	43850	0
107	20241211	172500	183300400	43850	43850	43850	43850	0
108	20241211	172400	183300400	43850	43850	43850	43850	0
109	20241211	172300	183300400	43850	43850	43850	43850	0
110	20241211	172200	183300400	43850	43850	43850	43850	0
111	20241211	172100	183300400	43850	43850	43850	43850	0
112	20241211	172000	183300400	43850	43850	43850	43850	0
113	20241211	171900	183300400	43850	43850	43850	43850	0
114	20241211	171800	183300400	43850	43850	43850	43850	0
115	20241211	171700	183300400	43850	43850	43850	43850	0
116	20241211	171600	183300400	43850	43850	43850	43850	0
117	20241211	171500	183300400	43850	43850	43850	43850	0
118	20241211	171400	183300400	43850	43850	43850	43850	0
119	20241211	171300	183300400	43850	43850	43850	43850	0
120	20241211	171200	183300400	43850	43850	43850	43850	0
121	20241211	171100	183300400	43850	43850	43850	43850	0
122	20241211	171000	183300400	43850	43850	43850	43850	78
123	20241211	170900	183300400	43850	43850	43850	43850	0
124	20241211	170800	183300400	43850	43850	43850	43850	0
125	20241211	170700	183300400	43850	43850	43850	43850	0
126	20241211	170600	183300400	43850	43850	43850	43850	0
127	20241211	170500	183300400	43850	43850	43850	43850	0
128	20241211	170400	183300400	43850	43850	43850	43850	0
129	20241211	170300	183300400	43850	43850	43850	43850	0
130	20241211	170200	183300400	43850	43850	43850	43850	0
131	20241211	170100	183300400	43850	43850	43850	43850	0
132	20241211	170000	183300400	43850	43850	43850	43850	0
133	20241211	165900	183300400	43850	43850	43850	43850	0
134	20241211	165800	183300400	43850	43850	43850	43850	0
135	20241211	165700	183300400	43850	43850	43850	43850	0
136	20241211	165600	183300400	43850	43850	43850	43850	0
137	20241211	165500	183300400	43850	43850	43850	43850	0
138	20241211	165400	183300400	43850	43850	43850	43850	0
139	20241211	165300	183300400	43850	43850	43850	43850	0
140	20241211	165200	183300400	43850	43850	43850	43850	0
141	20241211	165100	183300400	43850	43850	43850	43850	0
142	20241211	165000	183300400	43850	43850	43850	43850	0
143	20241211	164900	183300400	43850	43850	43850	43850	0
144	20241211	164800	183300400	43850	43850	43850	43850	0
145	20241211	164700	183300400	43850	43850	43850	43850	0
146	20241211	164600	183300400	43850	43850	43850	43850	0
147	20241211	164500	183300400	43850	43850	43850	43850	0
148	20241211	164400	183300400	43850	43850	43850	43850	0
149	20241211	164300	183300400	43850	43850	43850	43850	0
150	20241211	164200	183300400	43850	43850	43850	43850	0
151	20241211	164100	183300400	43850	43850	43850	43850	0
152	20241211	164000	183300400	43850	43850	43850	43850	78
153	20241211	163900	183300400	43850	43850	43850	43850	0
154	20241211	163800	183300400	43850	43850	43850	43850	0
155	20241211	163700	183300400	43850	43850	43850	43850	0
156	20241211	163600	183300400	43850	43850	43850	43850	0
157	20241211	163500	183300400	43850	43850	43850	43850	0
158	20241211	163400	183300400	43850	43850	43850	43850	0
159	20241211	163300	183300400	43850	43850	43850	43850	0
160	20241211	163200	183300400	43850	43850	43850	43850	0
161	20241211	163100	183300400	43850	43850	43850	43850	0
162	20241211	163000	183300400	43850	43850	43850	43850	0
163	20241211	162900	183300400	43850	43850	43850	43850	0
164	20241211	162800	183300400	43850	43850	43850	43850	0
165	20241211	162700	183300400	43850	43850	43850	43850	0
166	20241211	162600	183300400	43850	43850	43850	43850	0
167	20241211	162500	183300400	43850	43850	43850	43850	0
168	20241211	162400	183300400	43850	43850	43850	43850	0
169	20241211	162300	183300400	43850	43850	43850	43850	0
170	20241211	162200	183300400	43850	43850	43850	43850	0
171	20241211	162100	183300400	43850	43850	43850	43850	0
172	20241211	162000	183300400	43850	43850	43850	43850	0
173	20241211	161900	183300400	43850	43850	43850	43850	0
174	20241211	161800	183300400	43850	43850	43850	43850	0
175	20241211	161700	183300400	43850	43850	43850	43850	0
176	20241211	161600	183300400	43850	43850	43850	43850	0
177	20241211	161500	183300400	43850	43850	43850	43850	0
178	20241211	161400	183300400	43850	43850	43850	43850	0
179	20241211	161300	183300400	43850	43850	43850	43850	0
180	20241211	161200	183300400	43850	43850	43850	43850	0
181	20241211	161100	183300400	43850	43850	43850	43850	0
182	20241211	161000	183300400	43850	43850	43850	43850	78
183	20241211	160900	183300400	43850	43850	43850	43850	0
184	20241211	160800	183300400	43850	43850	43850	43850	0
185	20241211	160700	183300400	43850	43850	43850	43850	0
186	20241211	160600	183300400	43850	43850	43850	43850	0
187	20241211	160500	183300400	43850	43850	43850	43850	0
188	20241211	160400	183300400	43850	43850	43850	43850	0
189	20241211	160300	183300400	43850	43850	43850	43850	0
190	20241211	160200	183300400	43850	43850	43850	43850	0
191	20241211	160100	183300400	43850	43850	43850	43850	0
192	20241211	160000	183300400	43850	43850	43850	43850	0
193	20241211	155900	183300400	43850	43850	43850	43850	0
194	20241211	155800	183300400	43850	43850	43850	43850	0
195	20241211	155700	183300400	43850	43850	43850	43850	0
196	20241211	155600	183300400	43850	43850	43850	43850	0
197	20241211	155500	183300400	43850	43850	43850	43850	0
198	20241211	155400	183300400	43850	43850	43850	43850	0
199	20241211	155300	183300400	43850	43850	43850	43850	0
200	20241211	155200	183300400	43850	43850	43850	43850	0
201	20241211	155100	183300400	43850	43850	43850	43850	0
202	20241211	155000	183300400	43850	43850	43850	43850	0
203	20241211	154900	183300400	43850	43850	43850	43850	0
204	20241211	154800	183300400	43850	43850	43850	43850	0
205	20241211	154700	183300400	43850	43850	43850	43850	0
206	20241211	154600	183300400	43850	43850	43850	43850	0
207	20241211	154500	183300400	43850	43850	43850	43850	0
208	20241211	154400	183300400	43850	43850	43850	43850	0
209	20241211	154300	183300400	43850	43850	43850	43850	0
210	20241211	154200	183300400	43850	43850	43850	43850	0
211	20241211	154100	183300400	43850	43850	43850	43850	0
212	20241211	154000	183300400	43850	43850	43850	43850	78
213	20241211	153900	183300400	43850	43850	43850	43850	0
214	20241211	153800	183300400	43850	43850	43850	43850	0
215	20241211	153700	183300400	43850	43850	43850	43850	0
216	20241211	153600	183300400	43850	43850	43850	43850	0
217	20241211	153500	183300400	43850	43850	43850	43850	0
218	20241211	153400	183300400	43850	43850	43850	43850	0
219	20241211	153300	183300400	43850	43850	43850	43850	0
220	20241211	153200	183300400	43850	43850	43850	43850	0
221	20241211	153100	183300400	43850	43850	43850	43850	0
222	20241211	153000	183300400	43850	43850	43850	43850	78
223	20241211	152900	179880100	43950	43950	43950	43950	0
224	20241211	152800	179880100	43950	43950	43950	43950	0
225	20241211	152700	179880100	43950	43950	43950	43950	0
226	20241211	152600	179880100	43950	43950	43950	43950	0
227	20241211	152500	179880100	43950	43950	43950	43950	0
228	20241211	152400	179880100	43950	43950	43950	43950	0
229	20241211	152300	179880100	43950	43950	43950	43950	0
230	20241211	152200	179880100	43950	43950	43950	43950	0
231	20241211	152100	179880100	43950	43950	43950	43950	0
232	20241211	152000	179880100	43950	43950	43950	43950	0
233	20241211	151900	179880100	43950	43950	44000	43900	19
234	20241211	151800	179044750	43950	43950	44000	43950	30
235	20241211	151700	177725500	44000	44000	44000	44000	15
236	20241211	151600	177065500	43950	43950	43950	43950	0
237	20241211	151500	177065500	43950	43950	43950	43950	0
238	20241211	151400	177065500	43950	43950	43950	43950	0
239	20241211	151300	177065500	43950	43950	43950	43950	89
240	20241211	151200	173153950	43950	43950	43950	43950	0
241	20241211	151100	173153950	43950	43950	43950	43950	1
242	20241211	151000	173110000	43950	43950	43950	43950	8
243	20241211	150900	172758400	43950	43950	43950	43950	12
244	20241211	150800	172231000	43950	43950	43950	43950	7
245	20241211	150700	171923350	43950	43950	43950	43950	66
246	20241211	150600	169022650	43950	43950	43950	43950	21
247	20241211	150500	168099700	43900	43900	43900	43900	0
248	20241211	150400	168099700	43900	43900	43900	43900	37
249	20241211	150300	166475400	44000	44000	44000	44000	8
250	20241211	150200	166123400	43900	43900	43900	43900	0
251	20241211	150100	166123400	43900	43900	43900	43900	0
252	20241211	150000	166123400	43900	43900	43900	43900	0
253	20241211	145900	166123400	43900	43900	43900	43900	0
254	20241211	145800	166123400	43900	43900	43900	43900	0
255	20241211	145700	166123400	43900	43900	43900	43900	1
256	20241211	145600	166079500	43900	43900	43900	43900	91
257	20241211	145500	162084600	43900	43900	43900	43900	0
258	20241211	145400	162084600	43900	43900	43900	43900	0
259	20241211	145300	162084600	43900	43900	43900	43900	0
260	20241211	145200	162084600	43900	43900	43900	43900	0
261	20241211	145100	162084600	43900	43900	43900	43900	4
262	20241211	145000	161909000	44000	44000	44000	44000	0
263	20241211	144900	161909000	44000	44000	44000	44000	0
264	20241211	144800	161909000	44000	44000	44000	44000	0
265	20241211	144700	161909000	44000	44000	44000	44000	4
266	20241211	144600	161733000	44000	44000	44000	44000	12
267	20241211	144500	161205000	44000	44000	44000	44000	39
268	20241211	144400	159489000	43900	43900	43900	43900	0
269	20241211	144300	159489000	43900	43900	43900	43900	0
270	20241211	144200	159489000	43900	43900	43900	43900	0
271	20241211	144100	159489000	43900	43900	43900	43900	0
272	20241211	144000	159489000	43900	43900	43900	43900	0
273	20241211	143900	159489000	43900	43900	43900	43900	0
274	20241211	143800	159489000	43900	43900	43900	43900	0
275	20241211	143700	159489000	43900	43900	43900	43900	0
276	20241211	143600	159489000	43900	43900	43900	43900	0
277	20241211	143500	159489000	43900	43900	43900	43900	9
278	20241211	143400	159093900	44000	44000	44000	44000	2
279	20241211	143300	159005900	44000	44000	44000	44000	0
280	20241211	143200	159005900	44000	44000	44000	44000	0
281	20241211	143100	159005900	44000	44000	44000	44000	0
282	20241211	143000	159005900	44000	44000	44000	44000	2
283	20241211	142900	158917900	43950	43950	43950	43950	0
284	20241211	142800	158917900	43950	43950	43950	43950	22
285	20241211	142700	157951000	43950	43950	43950	43950	0
286	20241211	142600	157951000	43950	43950	43950	43950	3
287	20241211	142500	157819150	43950	43950	43950	43950	43
288	20241211	142400	155929300	43900	43900	43900	43900	70
289	20241211	142300	152856300	43900	43900	43900	43900	0
290	20241211	142200	152856300	43900	43900	43900	43900	0
291	20241211	142100	152856300	43900	43900	43900	43900	0
292	20241211	142000	152856300	43900	43900	43900	43900	0
293	20241211	141900	152856300	43900	43900	43900	43900	0
294	20241211	141800	152856300	43900	43900	43900	43900	0
295	20241211	141700	152856300	43900	43900	43900	43900	0
296	20241211	141600	152856300	43900	43900	43900	43900	0
297	20241211	141500	152856300	43900	43900	43900	43900	9
298	20241211	141400	152461200	43950	43950	43950	43950	0
299	20241211	141300	152461200	43950	43950	43950	43950	0
300	20241211	141200	152461200	43950	43950	43950	43950	0
301	20241211	141100	152461200	43950	43950	43950	43950	0
302	20241211	141000	152461200	43950	43950	43950	43950	28
303	20241211	140900	151230600	44000	44000	44000	44000	0
304	20241211	140800	151230600	44000	44000	44000	44000	0
305	20241211	140700	151230600	44000	44000	44000	44000	0
306	20241211	140600	151230600	44000	44000	44000	44000	3
307	20241211	140500	151098600	44000	44000	44000	44000	18
308	20241211	140400	150306600	44000	44000	44000	44000	0
309	20241211	140300	150306600	44000	44000	44000	44000	0
310	20241211	140200	150306600	44000	44000	44000	44000	0
311	20241211	140100	150306600	44000	44000	44000	44000	0
312	20241211	140000	150306600	44000	44000	44000	44000	0
313	20241211	135900	150306600	44000	44000	44000	44000	1
314	20241211	135800	150262600	43950	43950	43950	43950	0
315	20241211	135700	150262600	43950	43950	43950	43950	0
316	20241211	135600	150262600	43950	43950	43950	43950	9
317	20241211	135500	149867050	43950	43950	43950	43950	1
318	20241211	135400	149823100	44000	44000	44000	44000	0
319	20241211	135300	149823100	44000	44000	44000	44000	0
320	20241211	135200	149823100	44000	44000	44000	44000	8
321	20241211	135100	149471100	44000	44000	44000	44000	0
322	20241211	135000	149471100	44000	44000	44000	44000	0
323	20241211	134900	149471100	44000	44000	44000	44000	0
324	20241211	134800	149471100	44000	44000	44000	44000	0
325	20241211	134700	149471100	44000	44000	44000	44000	0
326	20241211	134600	149471100	44000	44000	44000	44000	0
327	20241211	134500	149471100	44000	44000	44000	44000	19
328	20241211	134400	148635100	43900	43900	43900	43900	0
329	20241211	134300	148635100	43900	43900	43900	43900	0
330	20241211	134200	148635100	43900	43900	43900	43900	0
331	20241211	134100	148635100	43900	43900	43900	43900	0
332	20241211	134000	148635100	43900	43900	43900	43900	0
333	20241211	133900	148635100	43900	43900	43900	43900	0
334	20241211	133800	148635100	43900	43900	43900	43900	0
335	20241211	133700	148635100	43900	43900	43900	43900	0
336	20241211	133600	148635100	43900	43900	43900	43900	23
337	20241211	133500	147625400	43900	43900	43900	43900	1
338	20241211	133400	147581500	44000	44000	44000	44000	0
339	20241211	133300	147581500	44000	44000	44000	44000	21
340	20241211	133200	146657500	44000	44000	44000	43950	21
341	20241211	133100	145733600	44050	44050	44050	44050	0
342	20241211	133000	145733600	44050	44050	44050	44050	0
343	20241211	132900	145733600	44050	44050	44050	44050	0
344	20241211	132800	145733600	44050	44050	44050	44050	0
345	20241211	132700	145733600	44050	44050	44050	44050	2
346	20241211	132600	145645500	44050	44050	44050	44050	3
347	20241211	132500	145513350	44050	44050	44050	44050	18
348	20241211	132400	144720450	44000	44000	44000	44000	0
349	20241211	132300	144720450	44000	44000	44000	44000	1
350	20241211	132200	144676450	44050	44050	44050	44050	0
351	20241211	132100	144676450	44050	44050	44050	44050	29
352	20241211	132000	143399000	44050	44050	44050	44050	0
353	20241211	131900	143399000	44050	44050	44050	44050	0
354	20241211	131800	143399000	44050	44050	44050	44050	0
355	20241211	131700	143399000	44050	44050	44050	44050	0
356	20241211	131600	143399000	44050	44000	44050	44000	2
357	20241211	131500	143310950	44000	44000	44000	44000	2
358	20241211	131400	143222950	44050	44050	44050	44050	0
359	20241211	131300	143222950	44050	44050	44050	44050	0
360	20241211	131200	143222950	44050	44050	44050	44050	0
361	20241211	131100	143222950	44050	44050	44050	44050	0
362	20241211	131000	143222950	44050	44050	44050	44050	0
363	20241211	130900	143222950	44050	44050	44050	44050	0
364	20241211	130800	143222950	44050	44050	44050	44050	0
365	20241211	130700	143222950	44050	44050	44050	44050	0
366	20241211	130600	143222950	44050	44050	44050	44050	0
367	20241211	130500	143222950	44050	44000	44050	44000	18
368	20241211	130400	142430600	43950	43950	43950	43950	5
369	20241211	130300	142210850	43950	43950	43950	43950	0
370	20241211	130200	142210850	43950	43950	43950	43950	0
371	20241211	130100	142210850	43950	43950	43950	43950	0
372	20241211	130000	142210850	43950	43950	43950	43950	0
373	20241211	125900	142210850	43950	43950	43950	43950	0
374	20241211	125800	142210850	43950	43950	43950	43950	0
375	20241211	125700	142210850	43950	43950	43950	43950	0
376	20241211	125600	142210850	43950	43950	43950	43950	1
377	20241211	125500	142166900	43950	44000	44000	43950	3
378	20241211	125400	142035000	44000	44000	44000	44000	0
379	20241211	125300	142035000	44000	44000	44000	44000	0
380	20241211	125200	142035000	44000	44000	44000	44000	10
381	20241211	125100	141595000	44000	44000	44000	44000	0
382	20241211	125000	141595000	44000	44000	44000	44000	0
383	20241211	124900	141595000	44000	44000	44000	44000	0
384	20241211	124800	141595000	44000	44000	44000	44000	0
385	20241211	124700	141595000	44000	44000	44000	44000	0
386	20241211	124600	141595000	44000	43950	44000	43950	11
387	20241211	124500	141111050	43950	43950	43950	43950	9
388	20241211	124400	140715500	43950	43950	43950	43950	0
389	20241211	124300	140715500	43950	43950	43950	43950	2
390	20241211	124200	140627600	43950	43950	43950	43950	0
391	20241211	124100	140627600	43950	43950	43950	43950	0
392	20241211	124000	140627600	43950	43950	43950	43950	0
393	20241211	123900	140627600	43950	43950	43950	43950	1
394	20241211	123800	140583650	43950	43950	43950	43950	0
395	20241211	123700	140583650	43950	43950	43950	43950	0
396	20241211	123600	140583650	43950	43900	43950	43900	2
397	20241211	123500	140495800	43900	43900	43900	43900	2
398	20241211	123400	140408000	43950	43950	43950	43950	0
399	20241211	123300	140408000	43950	43950	43950	43950	0
400	20241211	123200	140408000	43950	43950	43950	43950	1
401	20241211	123100	140364050	43950	43950	43950	43950	0
402	20241211	123000	140364050	43950	43950	43950	43950	0
403	20241211	122900	140364050	43950	43850	43950	43850	13
404	20241211	122800	139793000	43900	43900	43900	43900	1
405	20241211	122700	139749100	43900	43900	43900	43900	2
406	20241211	122600	139661300	43900	43900	43950	43900	15
407	20241211	122500	139002200	43900	43850	43900	43850	11
408	20241211	122400	138519500	43850	43850	43850	43850	62
409	20241211	122300	135800800	43900	43900	43900	43900	12
410	20241211	122200	135274000	43900	43900	43900	43900	9
411	20241211	122100	134878900	43900	43900	43900	43900	2
412	20241211	122000	134791100	43900	43900	43900	43900	2
413	20241211	121900	134703300	43900	43900	43900	43900	4
414	20241211	121800	134527700	43900	43900	43900	43900	2
415	20241211	121700	134439900	43900	43900	43900	43900	2
416	20241211	121600	134352100	43900	43850	43900	43850	5
417	20241211	121500	134132650	43850	43900	43900	43850	4
418	20241211	121400	133957150	43900	43900	43900	43900	3
419	20241211	121300	133825450	43900	43900	43900	43900	11
420	20241211	121200	133342550	43900	43900	43900	43900	4
421	20241211	121100	133166950	43900	43900	43900	43900	2
422	20241211	121000	133079150	43900	43950	43950	43900	3
423	20241211	120900	132947400	43900	43950	43950	43900	5
424	20241211	120800	132727850	43900	43900	43900	43900	2
425	20241211	120700	132640050	43900	43900	43900	43900	1
426	20241211	120600	132596150	43950	43950	43950	43900	7
427	20241211	120500	132288600	43950	43900	43950	43900	18
428	20241211	120400	131497550	43900	43900	43900	43900	1
429	20241211	120300	131453650	43900	43900	43900	43900	2
430	20241211	120200	131365850	43900	43900	43900	43900	1
431	20241211	120100	131321950	43900	43900	43900	43900	1
432	20241211	120000	131278050	43900	43900	43900	43900	1
433	20241211	115900	131234150	43900	43900	43950	43900	3
434	20241211	115800	131102400	43900	43900	43900	43900	4
435	20241211	115700	130926800	43900	43900	43900	43900	11
436	20241211	115600	130443900	43900	43900	43900	43900	3
437	20241211	115500	130312200	43900	43900	43900	43900	3
438	20241211	115400	130180500	43900	43900	43900	43900	1
439	20241211	115300	130136600	43900	43900	43900	43900	2
440	20241211	115200	130048800	43900	43900	43900	43900	1
441	20241211	115100	130004900	43900	43900	43900	43900	1
442	20241211	115000	129961000	43950	43900	43950	43900	9
443	20241211	114900	129565550	43900	43900	43900	43900	1
444	20241211	114800	129521650	43900	43900	43900	43900	1
445	20241211	114700	129477750	43900	43900	43900	43900	1
446	20241211	114600	129433850	43900	43950	43950	43900	20
447	20241211	114500	128554950	43950	43900	43950	43900	3
448	20241211	114400	128423150	43900	43900	43900	43900	1
449	20241211	114300	128379250	43900	43900	43900	43900	2
450	20241211	114200	128291450	43900	43900	43900	43900	0
451	20241211	114100	128291450	43900	43900	43900	43900	2
452	20241211	114000	128203650	43900	43900	43900	43900	0
453	20241211	113900	128203650	43900	43900	43900	43900	0
454	20241211	113800	128203650	43900	43900	43900	43900	14
455	20241211	113700	127589050	43950	43950	43950	43950	13
456	20241211	113600	127017700	43900	43850	43900	43850	117
457	20241211	113500	121881450	43850	43900	43900	43850	3
458	20241211	113400	121749850	43850	43850	43850	43850	2
459	20241211	113300	121662150	43900	43900	43900	43900	0
460	20241211	113200	121662150	43900	43900	43900	43900	1
461	20241211	113100	121618250	43900	43850	43900	43850	226
462	20241211	113000	111708050	43850	43850	43850	43850	0
463	20241211	112900	111708050	43850	43850	43850	43850	0
464	20241211	112800	111708050	43850	43850	43850	43850	0
465	20241211	112700	111708050	43850	43850	43850	43850	0
466	20241211	112600	111708050	43850	43850	43850	43800	31
467	20241211	112500	110349850	43850	43800	43850	43800	15
468	20241211	112400	109692600	43850	43850	43850	43850	0
469	20241211	112300	109692600	43850	43850	43850	43850	1
470	20241211	112200	109648750	43850	43850	43850	43850	0
471	20241211	112100	109648750	43850	43850	43850	43850	5
472	20241211	112000	109429500	43850	43850	43850	43850	0
473	20241211	111900	109429500	43850	43850	43850	43850	2
474	20241211	111800	109341800	43800	43800	43800	43800	0
475	20241211	111700	109341800	43800	43800	43800	43800	0
476	20241211	111600	109341800	43800	43800	43800	43800	0
477	20241211	111500	109341800	43800	43850	43850	43800	8
478	20241211	111400	108991150	43850	43850	43850	43850	0
479	20241211	111300	108991150	43850	43850	43850	43850	1
480	20241211	111200	108947300	43850	43850	43850	43850	0
481	20241211	111100	108947300	43850	43850	43850	43850	0
482	20241211	111000	108947300	43850	43850	43850	43850	0
483	20241211	110900	108947300	43850	43850	43850	43850	14
484	20241211	110800	108333400	43850	43850	43850	43850	0
485	20241211	110700	108333400	43850	43850	43850	43850	0
486	20241211	110600	108333400	43850	43850	43850	43850	7
487	20241211	110500	108026450	43850	43850	43850	43850	5
488	20241211	110400	107807200	43850	43850	43850	43850	1
489	20241211	110300	107763350	43850	43850	43850	43850	0
490	20241211	110200	107763350	43850	43850	43850	43850	0
491	20241211	110100	107763350	43850	43850	43850	43850	0
492	20241211	110000	107763350	43850	43850	43850	43850	2
493	20241211	105900	107675650	43850	43850	43850	43850	0
494	20241211	105800	107675650	43850	43850	43850	43850	0
495	20241211	105700	107675650	43850	43850	43850	43850	1
496	20241211	105600	107631800	43850	43800	43850	43800	2
497	20241211	105500	107544150	43800	43800	43800	43800	3
498	20241211	105400	107412750	43800	43800	43800	43800	0
499	20241211	105300	107412750	43800	43800	43800	43800	0
500	20241211	105200	107412750	43800	43800	43800	43800	0
501	20241211	105100	107412750	43800	43800	43800	43800	0
502	20241211	105000	107412750	43800	43750	43800	43750	232
503	20241211	104900	97257400	43750	43750	43750	43750	0
504	20241211	104800	97257400	43750	43750	43750	43750	0
505	20241211	104700	97257400	43750	43750	43750	43750	1
506	20241211	104600	97213650	43750	43750	43750	43750	65
507	20241211	104500	94369900	43750	43750	43750	43750	4
508	20241211	104400	94194900	43750	43750	43750	43750	0
509	20241211	104300	94194900	43750	43750	43750	43750	1
510	20241211	104200	94151150	43750	43750	43750	43750	0
511	20241211	104100	94151150	43750	43750	43750	43750	0
512	20241211	104000	94151150	43750	43750	43750	43750	42
513	20241211	103900	92313650	43800	43800	43800	43800	0
514	20241211	103800	92313650	43800	43800	43800	43800	0
515	20241211	103700	92313650	43800	43800	43800	43800	2
516	20241211	103600	92226050	43750	43750	43750	43750	1
517	20241211	103500	92182300	43800	43800	43800	43800	1
518	20241211	103400	92138500	43800	43800	43800	43800	0
519	20241211	103300	92138500	43800	43800	43800	43800	0
520	20241211	103200	92138500	43800	43800	43800	43800	0
521	20241211	103100	92138500	43800	43800	43800	43800	5
522	20241211	103000	91919500	43800	43800	43800	43800	0
523	20241211	102900	91919500	43800	43800	43800	43800	0
524	20241211	102800	91919500	43800	43800	43800	43800	0
525	20241211	102700	91919500	43800	43800	43800	43800	1
526	20241211	102600	91875700	43800	43800	43800	43800	6
527	20241211	102500	91612900	43800	43800	43800	43800	3
528	20241211	102400	91481500	43800	43800	43800	43800	0
529	20241211	102300	91481500	43800	43800	43800	43800	0
530	20241211	102200	91481500	43800	43800	43800	43800	2
531	20241211	102100	91393900	43800	43800	43800	43800	0
532	20241211	102000	91393900	43800	43800	43800	43800	0
533	20241211	101900	91393900	43800	43800	43800	43800	0
534	20241211	101800	91393900	43800	43800	43800	43800	1
535	20241211	101700	91350100	43750	43750	43750	43750	0
536	20241211	101600	91350100	43750	43750	43750	43750	0
537	20241211	101500	91350100	43750	43750	43750	43750	1
538	20241211	101400	91306350	43800	43800	43800	43800	0
539	20241211	101300	91306350	43800	43800	43800	43800	0
540	20241211	101200	91306350	43800	43800	43800	43800	0
541	20241211	101100	91306350	43800	43800	43800	43800	0
542	20241211	101000	91306350	43800	43800	43800	43800	3
543	20241211	100900	91174950	43750	43750	43750	43750	160
544	20241211	100800	84174950	43750	43750	43750	43750	0
545	20241211	100700	84174950	43750	43750	43750	43750	4
546	20241211	100600	83999950	43800	43800	43800	43800	32
547	20241211	100500	82598350	43800	43750	43800	43750	6
548	20241211	100400	82335650	43750	43750	43750	43750	0
549	20241211	100300	82335650	43750	43700	43750	43700	39
550	20241211	100200	80631300	43750	43750	43750	43750	0
551	20241211	100100	80631300	43750	43750	43750	43750	9
552	20241211	100000	80237550	43750	43750	43750	43750	1
553	20241211	095900	80193800	43700	43700	43700	43700	0
554	20241211	095800	80193800	43700	43700	43700	43700	0
555	20241211	095700	80193800	43700	43700	43700	43700	0
556	20241211	095600	80193800	43700	43700	43700	43700	1
557	20241211	095500	80150100	43750	43750	43750	43750	0
558	20241211	095400	80150100	43750	43750	43750	43750	0
559	20241211	095300	80150100	43750	43750	43750	43750	0
560	20241211	095200	80150100	43750	43750	43750	43600	1132
561	20241211	095100	30773450	43750	43800	43800	43750	5
562	20241211	095000	30554600	43800	43800	43800	43800	1
563	20241211	094900	30510800	43750	43750	43750	43750	0
564	20241211	094800	30510800	43750	43750	43750	43750	0
565	20241211	094700	30510800	43750	43800	43800	43750	12
566	20241211	094600	29985300	43750	43800	43800	43750	10
567	20241211	094500	29547500	43800	43800	43800	43800	2
568	20241211	094400	29459900	43750	43750	43750	43750	0
569	20241211	094300	29459900	43750	43750	43750	43750	0
570	20241211	094200	29459900	43750	43700	43750	43700	6
571	20241211	094100	29197650	43700	43700	43700	43700	2
572	20241211	094000	29110250	43700	43700	43700	43700	13
573	20241211	093900	28542150	43750	43650	43750	43600	13
574	20241211	093800	27974450	43750	43750	43750	43750	0
575	20241211	093700	27974450	43750	43750	43750	43750	0
576	20241211	093600	27974450	43750	43750	43750	43750	0
577	20241211	093500	27974450	43750	43800	43800	43650	76
578	20241211	093400	24653350	43800	43800	43800	43800	0
579	20241211	093300	24653350	43800	43800	43800	43800	0
580	20241211	093200	24653350	43800	43800	43800	43800	155
581	20241211	093100	17864350	43800	43900	43900	43800	3
582	20241211	093000	17732850	43800	43800	43800	43800	0
583	20241211	092900	17732850	43800	43800	43800	43800	1
584	20241211	092800	17689050	43800	43800	43800	43800	1
585	20241211	092700	17645250	43850	43850	43850	43850	0
586	20241211	092600	17645250	43850	43850	43850	43800	71
587	20241211	092500	14532150	43850	43800	43850	43800	41
588	20241211	092400	12736300	43850	43850	43850	43850	0
589	20241211	092300	12736300	43850	43800	43850	43800	30
590	20241211	092200	11422250	43800	43800	43800	43800	1
591	20241211	092100	11378450	43750	43750	43750	43750	1
592	20241211	092000	11334700	43750	43750	43750	43650	100
593	20241211	091900	6968700	43650	43750	43800	43650	9
594	20241211	091800	6575300	43750	43750	43750	43750	0
595	20241211	091700	6575300	43750	43750	43750	43750	0
596	20241211	091600	6575300	43750	43650	43750	43650	7
597	20241211	091500	6269650	43650	43650	43750	43650	6
598	20241211	091400	6007650	43750	43750	43750	43750	2
599	20241211	091300	5920150	43750	43750	43750	43750	0
600	20241211	091200	5920150	43750	43750	43750	43750	0
601	20241211	091100	5920150	43750	43650	43750	43650	34
602	20241211	091000	4435400	43650	43600	43650	43600	6
603	20241211	090900	4173750	43600	43550	43600	43550	12
604	20241211	090800	3651000	43550	43550	43550	43550	1
605	20241211	090700	3607450	43550	43550	43550	43550	0
606	20241211	090600	3607450	43550	43550	43550	43550	0
607	20241211	090500	3607450	43550	43550	43550	43550	0
608	20241211	090400	3607450	43550	43550	43600	43550	4
609	20241211	090300	3433200	43600	43400	43600	43400	56
610	20241211	090200	997200	43400	43400	43400	43400	0
611	20241211	090100	997200	43400	43300	43400	43300	12
612	20241211	090000	477400	43400	43400	43400	43400	11