KissMeData/084110/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195100	564316150	22950	22950	22950	22950	2699
3	20231220	195000	564316150	22950	22950	22950	22950	0
4	20231220	194900	564316150	22950	22950	22950	22950	0
5	20231220	194800	564316150	22950	22950	22950	22950	0
6	20231220	194700	564316150	22950	22950	22950	22950	0
7	20231220	194600	564316150	22950	22950	22950	22950	0
8	20231220	194500	564316150	22950	22950	22950	22950	0
9	20231220	194400	564316150	22950	22950	22950	22950	0
10	20231220	194300	564316150	22950	22950	22950	22950	0
11	20231220	194200	564316150	22950	22950	22950	22950	0
12	20231220	194100	564316150	22950	22950	22950	22950	0
13	20231220	194000	564316150	22950	22950	22950	22950	0
14	20231220	193900	564316150	22950	22950	22950	22950	0
15	20231220	193800	564316150	22950	22950	22950	22950	0
16	20231220	193700	564316150	22950	22950	22950	22950	0
17	20231220	193600	564316150	22950	22950	22950	22950	0
18	20231220	193500	564316150	22950	22950	22950	22950	0
19	20231220	193400	564316150	22950	22950	22950	22950	0
20	20231220	193300	564316150	22950	22950	22950	22950	0
21	20231220	193200	564316150	22950	22950	22950	22950	0
22	20231220	193100	564316150	22950	22950	22950	22950	0
23	20231220	193000	564316150	22950	22950	22950	22950	0
24	20231220	192900	564316150	22950	22950	22950	22950	0
25	20231220	192800	564316150	22950	22950	22950	22950	0
26	20231220	192700	564316150	22950	22950	22950	22950	0
27	20231220	192600	564316150	22950	22950	22950	22950	0
28	20231220	192500	564316150	22950	22950	22950	22950	0
29	20231220	192400	564316150	22950	22950	22950	22950	0
30	20231220	192300	564316150	22950	22950	22950	22950	0
31	20231220	192200	564316150	22950	22950	22950	22950	0
32	20231220	192100	564316150	22950	22950	22950	22950	2699
33	20231220	192000	564316150	22950	22950	22950	22950	0
34	20231220	191900	564316150	22950	22950	22950	22950	0
35	20231220	191800	564316150	22950	22950	22950	22950	0
36	20231220	191700	564316150	22950	22950	22950	22950	0
37	20231220	191600	564316150	22950	22950	22950	22950	0
38	20231220	191500	564316150	22950	22950	22950	22950	0
39	20231220	191400	564316150	22950	22950	22950	22950	0
40	20231220	191300	564316150	22950	22950	22950	22950	0
41	20231220	191200	564316150	22950	22950	22950	22950	0
42	20231220	191100	564316150	22950	22950	22950	22950	0
43	20231220	191000	564316150	22950	22950	22950	22950	0
44	20231220	190900	564316150	22950	22950	22950	22950	0
45	20231220	190800	564316150	22950	22950	22950	22950	0
46	20231220	190700	564316150	22950	22950	22950	22950	0
47	20231220	190600	564316150	22950	22950	22950	22950	0
48	20231220	190500	564316150	22950	22950	22950	22950	0
49	20231220	190400	564316150	22950	22950	22950	22950	0
50	20231220	190300	564316150	22950	22950	22950	22950	0
51	20231220	190200	564316150	22950	22950	22950	22950	0
52	20231220	190100	564316150	22950	22950	22950	22950	0
53	20231220	190000	564316150	22950	22950	22950	22950	0
54	20231220	185900	564316150	22950	22950	22950	22950	0
55	20231220	185800	564316150	22950	22950	22950	22950	0
56	20231220	185700	564316150	22950	22950	22950	22950	0
57	20231220	185600	564316150	22950	22950	22950	22950	0
58	20231220	185500	564316150	22950	22950	22950	22950	0
59	20231220	185400	564316150	22950	22950	22950	22950	0
60	20231220	185300	564316150	22950	22950	22950	22950	0
61	20231220	185200	564316150	22950	22950	22950	22950	0
62	20231220	185100	564316150	22950	22950	22950	22950	2699
63	20231220	185000	564316150	22950	22950	22950	22950	0
64	20231220	184900	564316150	22950	22950	22950	22950	0
65	20231220	184800	564316150	22950	22950	22950	22950	0
66	20231220	184700	564316150	22950	22950	22950	22950	0
67	20231220	184600	564316150	22950	22950	22950	22950	0
68	20231220	184500	564316150	22950	22950	22950	22950	0
69	20231220	184400	564316150	22950	22950	22950	22950	0
70	20231220	184300	564316150	22950	22950	22950	22950	0
71	20231220	184200	564316150	22950	22950	22950	22950	0
72	20231220	184100	564316150	22950	22950	22950	22950	0
73	20231220	184000	564316150	22950	22950	22950	22950	0
74	20231220	183900	564316150	22950	22950	22950	22950	0
75	20231220	183800	564316150	22950	22950	22950	22950	0
76	20231220	183700	564316150	22950	22950	22950	22950	0
77	20231220	183600	564316150	22950	22950	22950	22950	0
78	20231220	183500	564316150	22950	22950	22950	22950	0
79	20231220	183400	564316150	22950	22950	22950	22950	0
80	20231220	183300	564316150	22950	22950	22950	22950	0
81	20231220	183200	564316150	22950	22950	22950	22950	0
82	20231220	183100	564316150	22950	22950	22950	22950	0
83	20231220	183000	564316150	22950	22950	22950	22950	0
84	20231220	182900	564316150	22950	22950	22950	22950	0
85	20231220	182800	564316150	22950	22950	22950	22950	0
86	20231220	182700	564316150	22950	22950	22950	22950	0
87	20231220	182600	564316150	22950	22950	22950	22950	0
88	20231220	182500	564316150	22950	22950	22950	22950	0
89	20231220	182400	564316150	22950	22950	22950	22950	0
90	20231220	182300	564316150	22950	22950	22950	22950	0
91	20231220	182200	564316150	22950	22950	22950	22950	0
92	20231220	182100	564316150	22950	22950	22950	22950	2699
93	20231220	182000	564316150	22950	22950	22950	22950	0
94	20231220	181900	564316150	22950	22950	22950	22950	0
95	20231220	181800	564316150	22950	22950	22950	22950	0
96	20231220	181700	564316150	22950	22950	22950	22950	0
97	20231220	181600	564316150	22950	22950	22950	22950	0
98	20231220	181500	564316150	22950	22950	22950	22950	0
99	20231220	181400	564316150	22950	22950	22950	22950	0
100	20231220	181300	564316150	22950	22950	22950	22950	0
101	20231220	181200	564316150	22950	22950	22950	22950	0
102	20231220	181100	564316150	22950	22950	22950	22950	0
103	20231220	181000	564316150	22950	22950	22950	22950	0
104	20231220	180900	564316150	22950	22950	22950	22950	0
105	20231220	180800	564316150	22950	22950	22950	22950	0
106	20231220	180700	564316150	22950	22950	22950	22950	0
107	20231220	180600	564316150	22950	22950	22950	22950	0
108	20231220	180500	564316150	22950	22950	22950	22950	0
109	20231220	180400	564316150	22950	22950	22950	22950	0
110	20231220	180300	564316150	22950	22950	22950	22950	0
111	20231220	180200	564316150	22950	22950	22950	22950	0
112	20231220	180100	564316150	22950	22950	22950	22950	0
113	20231220	180000	564316150	22950	22950	22950	22950	0
114	20231220	175900	564316150	22950	22950	22950	22950	0
115	20231220	175800	564316150	22950	22950	22950	22950	0
116	20231220	175700	564316150	22950	22950	22950	22950	0
117	20231220	175600	564316150	22950	22950	22950	22950	0
118	20231220	175500	564316150	22950	22950	22950	22950	0
119	20231220	175400	564316150	22950	22950	22950	22950	0
120	20231220	175300	564316150	22950	22950	22950	22950	0
121	20231220	175200	564316150	22950	22950	22950	22950	0
122	20231220	175100	564316150	22950	22950	22950	22950	2699
123	20231220	175000	564316150	22950	22950	22950	22950	0
124	20231220	174900	564316150	22950	22950	22950	22950	0
125	20231220	174800	564316150	22950	22950	22950	22950	0
126	20231220	174700	564316150	22950	22950	22950	22950	0
127	20231220	174600	564316150	22950	22950	22950	22950	0
128	20231220	174500	564316150	22950	22950	22950	22950	0
129	20231220	174400	564316150	22950	22950	22950	22950	0
130	20231220	174300	564316150	22950	22950	22950	22950	0
131	20231220	174200	564316150	22950	22950	22950	22950	0
132	20231220	174100	564316150	22950	22950	22950	22950	0
133	20231220	174000	564316150	22950	22950	22950	22950	0
134	20231220	173900	564316150	22950	22950	22950	22950	0
135	20231220	173800	564316150	22950	22950	22950	22950	0
136	20231220	173700	564316150	22950	22950	22950	22950	0
137	20231220	173600	564316150	22950	22950	22950	22950	0
138	20231220	173500	564316150	22950	22950	22950	22950	0
139	20231220	173400	564316150	22950	22950	22950	22950	0
140	20231220	173300	564316150	22950	22950	22950	22950	0
141	20231220	173200	564316150	22950	22950	22950	22950	0
142	20231220	173100	564316150	22950	22950	22950	22950	0
143	20231220	173000	564316150	22950	22950	22950	22950	0
144	20231220	172900	564316150	22950	22950	22950	22950	0
145	20231220	172800	564316150	22950	22950	22950	22950	0
146	20231220	172700	564316150	22950	22950	22950	22950	0
147	20231220	172600	564316150	22950	22950	22950	22950	0
148	20231220	172500	564316150	22950	22950	22950	22950	0
149	20231220	172400	564316150	22950	22950	22950	22950	0
150	20231220	172300	564316150	22950	22950	22950	22950	0
151	20231220	172200	564316150	22950	22950	22950	22950	0
152	20231220	172100	564316150	22950	22950	22950	22950	2699
153	20231220	172000	564316150	22950	22950	22950	22950	0
154	20231220	171900	564316150	22950	22950	22950	22950	0
155	20231220	171800	564316150	22950	22950	22950	22950	0
156	20231220	171700	564316150	22950	22950	22950	22950	0
157	20231220	171600	564316150	22950	22950	22950	22950	0
158	20231220	171500	564316150	22950	22950	22950	22950	0
159	20231220	171400	564316150	22950	22950	22950	22950	0
160	20231220	171300	564316150	22950	22950	22950	22950	0
161	20231220	171200	564316150	22950	22950	22950	22950	0
162	20231220	171100	564316150	22950	22950	22950	22950	0
163	20231220	171000	564316150	22950	22950	22950	22950	0
164	20231220	170900	564316150	22950	22950	22950	22950	0
165	20231220	170800	564316150	22950	22950	22950	22950	0
166	20231220	170700	564316150	22950	22950	22950	22950	0
167	20231220	170600	564316150	22950	22950	22950	22950	0
168	20231220	170500	564316150	22950	22950	22950	22950	0
169	20231220	170400	564316150	22950	22950	22950	22950	0
170	20231220	170300	564316150	22950	22950	22950	22950	0
171	20231220	170200	564316150	22950	22950	22950	22950	0
172	20231220	170100	564316150	22950	22950	22950	22950	0
173	20231220	170000	564316150	22950	22950	22950	22950	0
174	20231220	165900	564316150	22950	22950	22950	22950	0
175	20231220	165800	564316150	22950	22950	22950	22950	0
176	20231220	165700	564316150	22950	22950	22950	22950	0
177	20231220	165600	564316150	22950	22950	22950	22950	0
178	20231220	165500	564316150	22950	22950	22950	22950	0
179	20231220	165400	564316150	22950	22950	22950	22950	0
180	20231220	165300	564316150	22950	22950	22950	22950	0
181	20231220	165200	564316150	22950	22950	22950	22950	0
182	20231220	165100	564316150	22950	22950	22950	22950	2699
183	20231220	165000	564316150	22950	22950	22950	22950	0
184	20231220	164900	564316150	22950	22950	22950	22950	0
185	20231220	164800	564316150	22950	22950	22950	22950	0
186	20231220	164700	564316150	22950	22950	22950	22950	0
187	20231220	164600	564316150	22950	22950	22950	22950	0
188	20231220	164500	564316150	22950	22950	22950	22950	0
189	20231220	164400	564316150	22950	22950	22950	22950	0
190	20231220	164300	564316150	22950	22950	22950	22950	0
191	20231220	164200	564316150	22950	22950	22950	22950	0
192	20231220	164100	564316150	22950	22950	22950	22950	0
193	20231220	164000	564316150	22950	22950	22950	22950	0
194	20231220	163900	564316150	22950	22950	22950	22950	0
195	20231220	163800	564316150	22950	22950	22950	22950	0
196	20231220	163700	564316150	22950	22950	22950	22950	0
197	20231220	163600	564316150	22950	22950	22950	22950	0
198	20231220	163500	564316150	22950	22950	22950	22950	0
199	20231220	163400	564316150	22950	22950	22950	22950	0
200	20231220	163300	564316150	22950	22950	22950	22950	0
201	20231220	163200	564316150	22950	22950	22950	22950	0
202	20231220	163100	564316150	22950	22950	22950	22950	0
203	20231220	163000	564316150	22950	22950	22950	22950	0
204	20231220	162900	564316150	22950	22950	22950	22950	0
205	20231220	162800	564316150	22950	22950	22950	22950	0
206	20231220	162700	564316150	22950	22950	22950	22950	0
207	20231220	162600	564316150	22950	22950	22950	22950	0
208	20231220	162500	564316150	22950	22950	22950	22950	0
209	20231220	162400	564316150	22950	22950	22950	22950	0
210	20231220	162300	564316150	22950	22950	22950	22950	0
211	20231220	162200	564316150	22950	22950	22950	22950	0
212	20231220	162100	564316150	22950	22950	22950	22950	2699
213	20231220	162000	564316150	22950	22950	22950	22950	0
214	20231220	161900	564316150	22950	22950	22950	22950	0
215	20231220	161800	564316150	22950	22950	22950	22950	0
216	20231220	161700	564316150	22950	22950	22950	22950	0
217	20231220	161600	564316150	22950	22950	22950	22950	0
218	20231220	161500	564316150	22950	22950	22950	22950	0
219	20231220	161400	564316150	22950	22950	22950	22950	0
220	20231220	161300	564316150	22950	22950	22950	22950	0
221	20231220	161200	564316150	22950	22950	22950	22950	0
222	20231220	161100	564316150	22950	22950	22950	22950	0
223	20231220	161000	564316150	22950	22950	22950	22950	0
224	20231220	160900	564316150	22950	22950	22950	22950	0
225	20231220	160800	564316150	22950	22950	22950	22950	0
226	20231220	160700	564316150	22950	22950	22950	22950	0
227	20231220	160600	564316150	22950	22950	22950	22950	0
228	20231220	160500	564316150	22950	22950	22950	22950	0
229	20231220	160400	564316150	22950	22950	22950	22950	0
230	20231220	160300	564316150	22950	22950	22950	22950	0
231	20231220	160200	564316150	22950	22950	22950	22950	0
232	20231220	160100	564316150	22950	22950	22950	22950	0
233	20231220	160000	564316150	22950	22950	22950	22950	0
234	20231220	155900	564316150	22950	22950	22950	22950	0
235	20231220	155800	564316150	22950	22950	22950	22950	0
236	20231220	155700	564316150	22950	22950	22950	22950	0
237	20231220	155600	564316150	22950	22950	22950	22950	0
238	20231220	155500	564316150	22950	22950	22950	22950	0
239	20231220	155400	564316150	22950	22950	22950	22950	0
240	20231220	155300	564316150	22950	22950	22950	22950	0
241	20231220	155200	564316150	22950	22950	22950	22950	0
242	20231220	155100	564316150	22950	22950	22950	22950	2699
243	20231220	155000	564316150	22950	22950	22950	22950	0
244	20231220	154900	564316150	22950	22950	22950	22950	0
245	20231220	154800	564316150	22950	22950	22950	22950	0
246	20231220	154700	564316150	22950	22950	22950	22950	0
247	20231220	154600	564316150	22950	22950	22950	22950	0
248	20231220	154500	564316150	22950	22950	22950	22950	0
249	20231220	154400	564316150	22950	22950	22950	22950	0
250	20231220	154300	564316150	22950	22950	22950	22950	0
251	20231220	154200	564316150	22950	22950	22950	22950	0
252	20231220	154100	564316150	22950	22950	22950	22950	0
253	20231220	154000	564316150	22950	22950	22950	22950	0
254	20231220	153900	564316150	22950	22950	22950	22950	0
255	20231220	153800	564316150	22950	22950	22950	22950	0
256	20231220	153700	564316150	22950	22950	22950	22950	0
257	20231220	153600	564316150	22950	22950	22950	22950	0
258	20231220	153500	564316150	22950	22950	22950	22950	0
259	20231220	153400	564316150	22950	22950	22950	22950	0
260	20231220	153300	564316150	22950	22950	22950	22950	0
261	20231220	153200	564316150	22950	22950	22950	22950	0
262	20231220	153100	564316150	22950	22950	22950	22950	0
263	20231220	153000	564316150	22950	22950	22950	22950	2699
264	20231220	152900	502374100	22850	22850	22850	22850	0
265	20231220	152800	502374100	22850	22850	22850	22850	0
266	20231220	152700	502374100	22850	22850	22850	22850	0
267	20231220	152600	502374100	22850	22850	22850	22850	0
268	20231220	152500	502374100	22850	22850	22850	22850	0
269	20231220	152400	502374100	22850	22850	22850	22850	0
270	20231220	152300	502374100	22850	22850	22850	22850	0
271	20231220	152200	502374100	22850	22850	22850	22850	0
272	20231220	152100	502374100	22850	22850	22850	22850	0
273	20231220	152000	502374100	22850	22850	22850	22850	0
274	20231220	151900	502374100	22850	22850	22850	22850	0
275	20231220	151800	502374100	22850	22850	22850	22750	11
276	20231220	151700	502122850	22850	22850	22850	22800	68
277	20231220	151600	500569250	22800	22850	22850	22800	18
278	20231220	151500	500158300	22850	22850	22850	22850	2
279	20231220	151400	500112600	22850	22850	22850	22850	0
280	20231220	151300	500112600	22850	22850	22850	22850	0
281	20231220	151200	500112600	22850	22750	22850	22750	234
282	20231220	151100	494789000	22850	22850	22850	22850	2
283	20231220	151000	494743300	22850	22850	22850	22850	2
284	20231220	150900	494697600	22850	22850	22850	22850	0
285	20231220	150800	494697600	22850	22700	22850	22700	4
286	20231220	150700	494606350	22750	22750	22750	22750	145
287	20231220	150600	491307600	22900	22900	22900	22900	0
288	20231220	150500	491307600	22900	22900	22900	22900	0
289	20231220	150400	491307600	22900	22900	22900	22900	0
290	20231220	150300	491307600	22900	22900	22900	22900	0
291	20231220	150200	491307600	22900	22900	22900	22900	0
292	20231220	150100	491307600	22900	22900	22900	22900	0
293	20231220	150000	491307600	22900	22700	22900	22700	202
294	20231220	145900	486683800	22750	22800	22800	22750	200
295	20231220	145800	482133700	22800	22800	22800	22800	2
296	20231220	145700	482088100	22850	22850	22850	22850	0
297	20231220	145600	482088100	22850	22850	22850	22850	20
298	20231220	145500	481631100	22850	22850	22850	22850	1
299	20231220	145400	481608250	22850	22800	22850	22800	206
300	20231220	145300	476906450	22850	22850	22850	22850	0
301	20231220	145200	476906450	22850	22850	22850	22850	0
302	20231220	145100	476906450	22850	22850	22850	22850	0
303	20231220	145000	476906450	22850	22850	22850	22850	0
304	20231220	144900	476906450	22850	22850	22850	22850	0
305	20231220	144800	476906450	22850	22800	22850	22800	3
306	20231220	144700	476838000	22850	22850	22850	22850	0
307	20231220	144600	476838000	22850	22850	22850	22850	0
308	20231220	144500	476838000	22850	22850	22850	22850	0
309	20231220	144400	476838000	22850	22850	22850	22850	0
310	20231220	144300	476838000	22850	22850	22850	22850	0
311	20231220	144200	476838000	22850	22850	22850	22850	20
312	20231220	144100	476381000	22850	22850	22850	22850	0
313	20231220	144000	476381000	22850	22850	22850	22850	0
314	20231220	143900	476381000	22850	22850	22850	22850	1
315	20231220	143800	476358150	22800	22800	22800	22800	1
316	20231220	143700	476335350	22850	22850	22850	22850	0
317	20231220	143600	476335350	22850	22850	22850	22850	0
318	20231220	143500	476335350	22850	22850	22850	22850	0
319	20231220	143400	476335350	22850	22850	22850	22850	43
320	20231220	143300	475352800	22850	22850	22850	22850	0
321	20231220	143200	475352800	22850	22850	22850	22850	0
322	20231220	143100	475352800	22850	22850	22850	22850	0
323	20231220	143000	475352800	22850	22850	22850	22850	0
324	20231220	142900	475352800	22850	22850	22850	22850	0
325	20231220	142800	475352800	22850	22800	22850	22800	6
326	20231220	142700	475215950	22900	22900	22900	22900	0
327	20231220	142600	475215950	22900	22900	22900	22900	0
328	20231220	142500	475215950	22900	22900	22900	22900	0
329	20231220	142400	475215950	22900	22900	22900	22900	0
330	20231220	142300	475215950	22900	22900	22900	22900	1
331	20231220	142200	475193050	22850	22850	22850	22850	0
332	20231220	142100	475193050	22850	22850	22850	22850	0
333	20231220	142000	475193050	22850	22850	22850	22850	39
334	20231220	141900	474301900	22900	22900	22900	22900	0
335	20231220	141800	474301900	22900	22900	22900	22900	0
336	20231220	141700	474301900	22900	22900	22900	22900	0
337	20231220	141600	474301900	22900	22900	22900	22900	0
338	20231220	141500	474301900	22900	22900	22900	22900	0
339	20231220	141400	474301900	22900	22900	22900	22900	0
340	20231220	141300	474301900	22900	22900	22900	22900	0
341	20231220	141200	474301900	22900	22900	22900	22900	0
342	20231220	141100	474301900	22900	22900	22900	22900	0
343	20231220	141000	474301900	22900	22900	22900	22900	0
344	20231220	140900	474301900	22900	22900	22900	22900	0
345	20231220	140800	474301900	22900	22900	22900	22900	1
346	20231220	140700	474279000	22850	22850	22850	22850	1
347	20231220	140600	474256150	22900	22900	22900	22900	0
348	20231220	140500	474256150	22900	22900	22900	22900	0
349	20231220	140400	474256150	22900	22900	22900	22900	0
350	20231220	140300	474256150	22900	22850	22900	22850	192
351	20231220	140200	469868850	22800	22800	22800	22800	1
352	20231220	140100	469846050	22900	22900	22900	22900	0
353	20231220	140000	469846050	22900	22900	22900	22900	0
354	20231220	135900	469846050	22900	22900	22900	22900	0
355	20231220	135800	469846050	22900	22900	22900	22900	20
356	20231220	135700	469388050	22900	22900	22900	22900	1
357	20231220	135600	469365150	22900	22900	22900	22900	0
358	20231220	135500	469365150	22900	22900	22900	22900	0
359	20231220	135400	469365150	22900	22900	22900	22900	50
360	20231220	135300	468220150	22900	22850	22900	22850	2
361	20231220	135200	468174400	22850	22850	22900	22850	18
362	20231220	135100	467763050	22950	22950	22950	22950	1
363	20231220	135000	467740100	22900	22900	22900	22850	43
364	20231220	134900	466755650	22950	22950	22950	22950	1
365	20231220	134800	466732700	22900	22900	22900	22900	20
366	20231220	134700	466274700	22900	22900	22900	22900	21
367	20231220	134600	465793800	22900	22950	22950	22900	195
368	20231220	134500	461319050	22950	22900	22950	22900	9
369	20231220	134400	461112900	22900	22900	22950	22900	53
370	20231220	134300	459898700	22950	22850	22950	22850	572
371	20231220	134200	446800950	22850	22850	22850	22850	14
372	20231220	134100	446481050	22850	22850	22850	22850	1
373	20231220	134000	446458200	22650	22850	22900	22650	266
374	20231220	133900	440401950	22850	22800	22850	22800	374
375	20231220	133800	431864450	22750	22750	22750	22750	0
376	20231220	133700	431864450	22750	22750	22750	22750	0
377	20231220	133600	431864450	22750	22750	22750	22750	0
378	20231220	133500	431864450	22750	22750	22750	22750	90
379	20231220	133400	429816950	22750	22750	22750	22750	0
380	20231220	133300	429816950	22750	22750	22750	22750	1
381	20231220	133200	429794200	22700	22700	22700	22700	10
382	20231220	133100	429567200	22650	22700	22700	22650	10
383	20231220	133000	429340450	22700	22700	22700	22700	5
384	20231220	132900	429226950	22700	22700	22700	22700	100
385	20231220	132800	426956950	22700	22700	22700	22700	103
386	20231220	132700	424618850	22650	22650	22650	22650	0
387	20231220	132600	424618850	22650	22650	22650	22650	107
388	20231220	132500	422195300	22650	22650	22650	22650	0
389	20231220	132400	422195300	22650	22650	22650	22650	0
390	20231220	132300	422195300	22650	22650	22650	22650	0
391	20231220	132200	422195300	22650	22650	22650	22650	0
392	20231220	132100	422195300	22650	22650	22650	22650	0
393	20231220	132000	422195300	22650	22650	22650	22650	150
394	20231220	131900	418797800	22600	22600	22600	22600	100
395	20231220	131800	416537800	22650	22650	22650	22650	0
396	20231220	131700	416537800	22650	22650	22650	22650	0
397	20231220	131600	416537800	22650	22600	22650	22600	72
398	20231220	131500	414908200	22600	22600	22600	22600	0
399	20231220	131400	414908200	22600	22650	22650	22600	209
400	20231220	131300	410184350	22650	22650	22650	22650	0
401	20231220	131200	410184350	22650	22650	22650	22650	0
402	20231220	131100	410184350	22650	22650	22650	22650	0
403	20231220	131000	410184350	22650	22650	22650	22650	0
404	20231220	130900	410184350	22650	22650	22650	22650	1
405	20231220	130800	410161700	22600	22600	22600	22600	0
406	20231220	130700	410161700	22600	22600	22600	22600	0
407	20231220	130600	410161700	22600	22600	22600	22600	14
408	20231220	130500	409845300	22650	22650	22650	22650	0
409	20231220	130400	409845300	22650	22650	22650	22650	1
410	20231220	130300	409822650	22650	22650	22650	22650	0
411	20231220	130200	409822650	22650	22650	22650	22650	0
412	20231220	130100	409822650	22650	22650	22650	22650	0
413	20231220	130000	409822650	22650	22600	22650	22600	51
414	20231220	125900	408670000	22650	22650	22650	22650	1
415	20231220	125800	408647350	22600	22600	22600	22600	8
416	20231220	125700	408466550	22650	22650	22650	22650	0
417	20231220	125600	408466550	22650	22650	22650	22650	0
418	20231220	125500	408466550	22650	22650	22650	22650	0
419	20231220	125400	408466550	22650	22650	22650	22650	1
420	20231220	125300	408443900	22650	22650	22650	22650	0
421	20231220	125200	408443900	22650	22650	22650	22650	0
422	20231220	125100	408443900	22650	22650	22650	22650	7
423	20231220	125000	408285350	22650	22650	22650	22650	11
424	20231220	124900	408036200	22650	22650	22650	22650	0
425	20231220	124800	408036200	22650	22650	22650	22650	0
426	20231220	124700	408036200	22650	22650	22650	22650	0
427	20231220	124600	408036200	22650	22650	22650	22650	0
428	20231220	124500	408036200	22650	22650	22650	22650	0
429	20231220	124400	408036200	22650	22650	22650	22650	45
430	20231220	124300	407016950	22650	22650	22650	22650	0
431	20231220	124200	407016950	22650	22650	22650	22650	0
432	20231220	124100	407016950	22650	22650	22650	22650	1
433	20231220	124000	406994300	22550	22600	22650	22550	14
434	20231220	123900	406678350	22650	22650	22650	22650	12
435	20231220	123800	406406550	22650	22650	22650	22650	1
436	20231220	123700	406383900	22600	22600	22600	22600	10
437	20231220	123600	406157900	22650	22650	22650	22650	0
438	20231220	123500	406157900	22650	22700	22700	22650	376
439	20231220	123400	397623100	22750	22750	22750	22750	1
440	20231220	123300	397600350	22700	22750	22750	22700	101
441	20231220	123200	395302650	22750	22750	22750	22750	0
442	20231220	123100	395302650	22750	22750	22750	22750	0
443	20231220	123000	395302650	22750	22750	22750	22750	0
444	20231220	122900	395302650	22750	22750	22750	22750	10
445	20231220	122800	395075150	22750	22750	22750	22750	3
446	20231220	122700	395006900	22750	22750	22750	22750	1
447	20231220	122600	394984150	22700	22700	22700	22700	5
448	20231220	122500	394870650	22750	22750	22750	22750	0
449	20231220	122400	394870650	22750	22750	22750	22750	0
450	20231220	122300	394870650	22750	22750	22750	22750	0
451	20231220	122200	394870650	22750	22750	22750	22750	15
452	20231220	122100	394529400	22750	22750	22750	22750	1
453	20231220	122000	394506650	22700	22700	22700	22700	28
454	20231220	121900	393871050	22700	22700	22700	22700	5
455	20231220	121800	393757550	22750	22750	22750	22750	1
456	20231220	121700	393734800	22700	22700	22700	22700	1
457	20231220	121600	393712100	22750	22750	22750	22750	0
458	20231220	121500	393712100	22750	22750	22750	22750	50
459	20231220	121400	392574600	22750	22750	22750	22750	0
460	20231220	121300	392574600	22750	22750	22750	22750	0
461	20231220	121200	392574600	22750	22650	22750	22600	207
462	20231220	121100	387886050	22800	22800	22800	22800	0
463	20231220	121000	387886050	22800	22750	22800	22750	8
464	20231220	120900	387703700	22850	22750	22850	22600	1523
465	20231220	120800	353087850	22700	22650	22700	22650	1484
466	20231220	120700	319418800	22600	22600	22600	22600	1
467	20231220	120600	319396200	22650	22650	22650	22650	0
468	20231220	120500	319396200	22650	22650	22650	22650	0
469	20231220	120400	319396200	22650	22650	22650	22650	0
470	20231220	120300	319396200	22650	22650	22650	22650	1
471	20231220	120200	319373550	22600	22600	22600	22600	5
472	20231220	120100	319260550	22650	22650	22650	22650	0
473	20231220	120000	319260550	22650	22650	22650	22650	2
474	20231220	115900	319215250	22650	22650	22650	22650	0
475	20231220	115800	319215250	22650	22650	22650	22650	0
476	20231220	115700	319215250	22650	22600	22650	22600	38
477	20231220	115600	318354600	22600	22600	22600	22600	10
478	20231220	115500	318128600	22650	22650	22650	22650	4
479	20231220	115400	318038000	22650	22600	22650	22600	3
480	20231220	115300	317970150	22650	22600	22650	22600	217
481	20231220	115200	313065900	22650	22550	22650	22550	495
482	20231220	115100	301873750	22550	22600	22600	22550	26
483	20231220	115000	301286400	22550	22550	22550	22550	18
484	20231220	114900	300880500	22550	22550	22550	22550	3
485	20231220	114800	300812850	22500	22600	22600	22500	11
486	20231220	114700	300565250	22550	22550	22550	22550	3
487	20231220	114600	300497600	22550	22550	22550	22550	22
488	20231220	114500	300001500	22550	22550	22550	22550	47
489	20231220	114400	298941650	22550	22550	22550	22550	13
490	20231220	114300	298648500	22550	22550	22550	22550	146
491	20231220	114200	295356200	22550	22550	22550	22550	0
492	20231220	114100	295356200	22550	22550	22550	22550	632
493	20231220	114000	281104600	22550	22550	22550	22550	0
494	20231220	113900	281104600	22550	22550	22550	22550	1
495	20231220	113800	281082050	22500	22500	22500	22500	2
496	20231220	113700	281037050	22450	22500	22500	22450	89
497	20231220	113600	279038950	22500	22500	22500	22500	197
498	20231220	113500	274606450	22500	22500	22500	22500	1040
499	20231220	113400	251206450	22500	22500	22500	22500	0
500	20231220	113300	251206450	22500	22500	22500	22500	0
501	20231220	113200	251206450	22500	22500	22500	22500	0
502	20231220	113100	251206450	22500	22500	22500	22500	0
503	20231220	113000	251206450	22500	22500	22500	22500	0
504	20231220	112900	251206450	22500	22500	22500	22500	20
505	20231220	112800	250756450	22500	22500	22500	22500	2
506	20231220	112700	250711450	22500	22500	22500	22500	0
507	20231220	112600	250711450	22500	22500	22500	22500	1
508	20231220	112500	250688950	22450	22450	22450	22450	1
509	20231220	112400	250666500	22450	22450	22450	22450	0
510	20231220	112300	250666500	22450	22450	22450	22450	0
511	20231220	112200	250666500	22450	22450	22450	22450	464
512	20231220	112100	240249700	22450	22450	22450	22450	0
513	20231220	112000	240249700	22450	22450	22450	22450	0
514	20231220	111900	240249700	22450	22450	22450	22450	0
515	20231220	111800	240249700	22450	22450	22450	22450	0
516	20231220	111700	240249700	22450	22450	22450	22450	0
517	20231220	111600	240249700	22450	22450	22450	22450	0
518	20231220	111500	240249700	22450	22450	22450	22450	1
519	20231220	111400	240227250	22350	22350	22350	22350	16
520	20231220	111300	239869650	22450	22450	22450	22450	0
521	20231220	111200	239869650	22450	22450	22450	22450	0
522	20231220	111100	239869650	22450	22450	22450	22450	1
523	20231220	111000	239847200	22450	22450	22450	22450	0
524	20231220	110900	239847200	22450	22450	22450	22450	0
525	20231220	110800	239847200	22450	22450	22450	22450	0
526	20231220	110700	239847200	22450	22450	22450	22450	0
527	20231220	110600	239847200	22450	22450	22450	22450	0
528	20231220	110500	239847200	22450	22350	22450	22350	11
529	20231220	110400	239601250	22450	22450	22450	22450	0
530	20231220	110300	239601250	22450	22450	22450	22450	1
531	20231220	110200	239578800	22350	22350	22350	22350	45
532	20231220	110100	238573050	22450	22450	22450	22450	0
533	20231220	110000	238573050	22450	22400	22450	22400	38
534	20231220	105900	237721800	22400	22400	22400	22400	63
535	20231220	105800	236310600	22450	22450	22450	22450	0
536	20231220	105700	236310600	22450	22450	22450	22450	10
537	20231220	105600	236086100	22450	22450	22450	22450	1
538	20231220	105500	236063650	22400	22400	22400	22400	4
539	20231220	105400	235974050	22400	22400	22400	22400	1
540	20231220	105300	235951650	22450	22500	22500	22450	15
541	20231220	105200	235614800	22450	22450	22500	22450	15
542	20231220	105100	235277800	22500	22400	22500	22400	15
543	20231220	105000	234941700	22500	22400	22500	22400	3
544	20231220	104900	234874400	22500	22500	22500	22500	1
545	20231220	104800	234851900	22450	22450	22500	22450	9
546	20231220	104700	234649800	22500	22450	22500	22450	31
547	20231220	104600	233953800	22500	22450	22500	22450	17
548	20231220	104500	233572050	22450	22450	22450	22450	2
549	20231220	104400	233527150	22500	22500	22500	22500	0
550	20231220	104300	233527150	22500	22500	22500	22500	3
551	20231220	104200	233459650	22500	22500	22500	22500	1
552	20231220	104100	233437150	22400	22400	22400	22400	4
553	20231220	104000	233347550	22500	22450	22500	22450	20
554	20231220	103900	232897850	22500	22400	22500	22400	5
555	20231220	103800	232785750	22400	22450	22450	22400	4
556	20231220	103700	232696100	22450	22450	22500	22450	716
557	20231220	103600	216621850	22400	22400	22400	22400	656
558	20231220	103500	201927450	22350	22350	22350	22350	858
559	20231220	103400	182751150	22350	22350	22350	22350	0
560	20231220	103300	182751150	22350	22350	22350	22350	91
561	20231220	103200	180717300	22300	22300	22300	22300	1
562	20231220	103100	180695000	22350	22300	22350	22300	435
563	20231220	103000	170987900	22300	22300	22300	22300	100
564	20231220	102900	168757900	22300	22300	22300	22300	101
565	20231220	102800	166505600	22350	22350	22350	22350	0
566	20231220	102700	166505600	22350	22350	22350	22350	1
567	20231220	102600	166483250	22350	22350	22350	22350	0
568	20231220	102500	166483250	22350	22350	22350	22350	0
569	20231220	102400	166483250	22350	22350	22350	22350	315
570	20231220	102300	159443000	22350	22350	22350	22350	0
571	20231220	102200	159443000	22350	22350	22350	22350	0
572	20231220	102100	159443000	22350	22350	22350	22350	133
573	20231220	102000	156470450	22300	22300	22300	22300	553
574	20231220	101900	144138550	22250	22250	22250	22250	490
575	20231220	101800	133236050	22200	22200	22200	22200	47
576	20231220	101700	132192650	22250	22250	22250	22250	0
577	20231220	101600	132192650	22250	22250	22250	22250	3
578	20231220	101500	132125900	22250	22250	22250	22250	0
579	20231220	101400	132125900	22250	22250	22250	22250	0
580	20231220	101300	132125900	22250	22250	22250	22250	0
581	20231220	101200	132125900	22250	22250	22250	22250	0
582	20231220	101100	132125900	22250	22250	22250	22250	0
583	20231220	101000	132125900	22250	22250	22250	22250	0
584	20231220	100900	132125900	22250	22250	22250	22250	0
585	20231220	100800	132125900	22250	22250	22250	22250	0
586	20231220	100700	132125900	22250	22250	22250	22250	0
587	20231220	100600	132125900	22250	22250	22250	22250	0
588	20231220	100500	132125900	22250	22250	22250	22250	0
589	20231220	100400	132125900	22250	22250	22250	22250	0
590	20231220	100300	132125900	22250	22250	22250	22250	11
591	20231220	100200	131881150	22300	22300	22300	22300	0
592	20231220	100100	131881150	22300	22300	22300	22300	0
593	20231220	100000	131881150	22300	22300	22300	22300	0
594	20231220	095900	131881150	22300	22300	22300	22300	0
595	20231220	095800	131881150	22300	22300	22300	22300	19
596	20231220	095700	131457450	22350	22350	22350	22350	1
597	20231220	095600	131435100	22300	22250	22300	22250	356
598	20231220	095500	123501200	22250	22200	22250	22200	509
599	20231220	095400	112176000	22250	22250	22250	22250	0
600	20231220	095300	112176000	22250	22250	22250	22250	93
601	20231220	095200	110106750	22250	22250	22250	22250	1
602	20231220	095100	110084500	22200	22200	22200	22200	0
603	20231220	095000	110084500	22200	22150	22200	22150	833
604	20231220	094900	91596750	22150	22150	22150	22150	0
605	20231220	094800	91596750	22150	22150	22150	22150	0
606	20231220	094700	91596750	22150	22150	22150	22150	0
607	20231220	094600	91596750	22150	22150	22150	22150	3
608	20231220	094500	91530300	22200	22200	22200	22200	0
609	20231220	094400	91530300	22200	22200	22200	22200	0
610	20231220	094300	91530300	22200	22200	22200	22200	0
611	20231220	094200	91530300	22200	22200	22200	22200	0
612	20231220	094100	91530300	22200	22200	22200	22200	0
613	20231220	094000	91530300	22200	22050	22200	22050	227
614	20231220	093900	86524050	22200	22100	22200	22050	349
615	20231220	093800	78825950	22200	22200	22200	22200	2
616	20231220	093700	78781550	22150	22150	22150	22150	0
617	20231220	093600	78781550	22150	22150	22150	22150	3
618	20231220	093500	78715100	22150	22100	22150	22100	44
619	20231220	093400	77742650	22050	22150	22150	22050	85
620	20231220	093300	75868250	22100	22100	22100	22100	72
621	20231220	093200	74277050	22100	22100	22100	22100	12
622	20231220	093100	74011850	22150	22150	22150	22150	197
623	20231220	093000	69648300	22200	22200	22200	22200	0
624	20231220	092900	69648300	22200	22200	22200	22200	0
625	20231220	092800	69648300	22200	22100	22200	22100	5
626	20231220	092700	69537550	22200	22150	22200	22050	101
627	20231220	092600	67310250	22200	22200	22200	22200	0
628	20231220	092500	67310250	22200	22150	22200	22150	467
629	20231220	092400	56962850	22050	22050	22050	22050	0
630	20231220	092300	56962850	22050	22000	22050	21900	73
631	20231220	092200	55360450	22150	22150	22150	22150	0
632	20231220	092100	55360450	22150	22150	22150	22150	0
633	20231220	092000	55360450	22150	22150	22150	22150	0
634	20231220	091900	55360450	22150	22100	22150	22100	303
635	20231220	091800	48654250	22100	22100	22100	22100	0
636	20231220	091700	48654250	22100	22100	22100	22100	22
637	20231220	091600	48168050	22100	22100	22100	22100	1
638	20231220	091500	48145950	22000	22000	22000	22000	0
639	20231220	091400	48145950	22000	22000	22000	22000	0
640	20231220	091300	48145950	22000	22000	22000	21700	1167
641	20231220	091200	22700400	22150	22150	22150	22150	14
642	20231220	091100	22390300	22150	22150	22150	22150	3
643	20231220	091000	22323850	22150	22150	22150	22000	167
644	20231220	090900	18646750	22250	22250	22250	22250	0
645	20231220	090800	18646750	22250	22200	22250	22200	45
646	20231220	090700	17645600	22250	22250	22250	22250	0
647	20231220	090600	17645600	22250	22250	22250	22250	100
648	20231220	090500	15420600	22250	22100	22250	22100	538
649	20231220	090400	3496500	22100	22100	22100	22100	0
650	20231220	090300	3496500	22100	22000	22100	21950	134
651	20231220	090200	547700	22000	22000	22000	22000	0
652	20231220	090100	547700	22000	22000	22000	22000	2
653	20231220	090000	503700	21900	21900	21900	21900	23