KissMeData/025000/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	190800	619836100	45150	45150	45150	45150	92
3	20231222	190700	619836100	45150	45150	45150	45150	0
4	20231222	190600	619836100	45150	45150	45150	45150	0
5	20231222	190500	619836100	45150	45150	45150	45150	0
6	20231222	190400	619836100	45150	45150	45150	45150	0
7	20231222	190300	619836100	45150	45150	45150	45150	0
8	20231222	190200	619836100	45150	45150	45150	45150	0
9	20231222	190100	619836100	45150	45150	45150	45150	0
10	20231222	190000	619836100	45150	45150	45150	45150	0
11	20231222	185900	619836100	45150	45150	45150	45150	0
12	20231222	185800	619836100	45150	45150	45150	45150	0
13	20231222	185700	619836100	45150	45150	45150	45150	0
14	20231222	185600	619836100	45150	45150	45150	45150	0
15	20231222	185500	619836100	45150	45150	45150	45150	0
16	20231222	185400	619836100	45150	45150	45150	45150	0
17	20231222	185300	619836100	45150	45150	45150	45150	0
18	20231222	185200	619836100	45150	45150	45150	45150	0
19	20231222	185100	619836100	45150	45150	45150	45150	0
20	20231222	185000	619836100	45150	45150	45150	45150	0
21	20231222	184900	619836100	45150	45150	45150	45150	0
22	20231222	184800	619836100	45150	45150	45150	45150	0
23	20231222	184700	619836100	45150	45150	45150	45150	0
24	20231222	184600	619836100	45150	45150	45150	45150	0
25	20231222	184500	619836100	45150	45150	45150	45150	0
26	20231222	184400	619836100	45150	45150	45150	45150	0
27	20231222	184300	619836100	45150	45150	45150	45150	0
28	20231222	184200	619836100	45150	45150	45150	45150	0
29	20231222	184100	619836100	45150	45150	45150	45150	0
30	20231222	184000	619836100	45150	45150	45150	45150	0
31	20231222	183900	619836100	45150	45150	45150	45150	0
32	20231222	183800	619836100	45150	45150	45150	45150	92
33	20231222	183700	619836100	45150	45150	45150	45150	0
34	20231222	183600	619836100	45150	45150	45150	45150	0
35	20231222	183500	619836100	45150	45150	45150	45150	0
36	20231222	183400	619836100	45150	45150	45150	45150	0
37	20231222	183300	619836100	45150	45150	45150	45150	0
38	20231222	183200	619836100	45150	45150	45150	45150	0
39	20231222	183100	619836100	45150	45150	45150	45150	0
40	20231222	183000	619836100	45150	45150	45150	45150	0
41	20231222	182900	619836100	45150	45150	45150	45150	0
42	20231222	182800	619836100	45150	45150	45150	45150	0
43	20231222	182700	619836100	45150	45150	45150	45150	0
44	20231222	182600	619836100	45150	45150	45150	45150	0
45	20231222	182500	619836100	45150	45150	45150	45150	0
46	20231222	182400	619836100	45150	45150	45150	45150	0
47	20231222	182300	619836100	45150	45150	45150	45150	0
48	20231222	182200	619836100	45150	45150	45150	45150	0
49	20231222	182100	619836100	45150	45150	45150	45150	0
50	20231222	182000	619836100	45150	45150	45150	45150	0
51	20231222	181900	619836100	45150	45150	45150	45150	0
52	20231222	181800	619836100	45150	45150	45150	45150	0
53	20231222	181700	619836100	45150	45150	45150	45150	0
54	20231222	181600	619836100	45150	45150	45150	45150	0
55	20231222	181500	619836100	45150	45150	45150	45150	0
56	20231222	181400	619836100	45150	45150	45150	45150	0
57	20231222	181300	619836100	45150	45150	45150	45150	0
58	20231222	181200	619836100	45150	45150	45150	45150	0
59	20231222	181100	619836100	45150	45150	45150	45150	0
60	20231222	181000	619836100	45150	45150	45150	45150	0
61	20231222	180900	619836100	45150	45150	45150	45150	0
62	20231222	180800	619836100	45150	45150	45150	45150	92
63	20231222	180700	619836100	45150	45150	45150	45150	0
64	20231222	180600	619836100	45150	45150	45150	45150	0
65	20231222	180500	619836100	45150	45150	45150	45150	0
66	20231222	180400	619836100	45150	45150	45150	45150	0
67	20231222	180300	619836100	45150	45150	45150	45150	0
68	20231222	180200	619836100	45150	45150	45150	45150	0
69	20231222	180100	619836100	45150	45150	45150	45150	0
70	20231222	180000	619836100	45150	45150	45150	45150	0
71	20231222	175900	619836100	45150	45150	45150	45150	0
72	20231222	175800	619836100	45150	45150	45150	45150	0
73	20231222	175700	619836100	45150	45150	45150	45150	0
74	20231222	175600	619836100	45150	45150	45150	45150	0
75	20231222	175500	619836100	45150	45150	45150	45150	0
76	20231222	175400	619836100	45150	45150	45150	45150	0
77	20231222	175300	619836100	45150	45150	45150	45150	0
78	20231222	175200	619836100	45150	45150	45150	45150	0
79	20231222	175100	619836100	45150	45150	45150	45150	0
80	20231222	175000	619836100	45150	45150	45150	45150	0
81	20231222	174900	619836100	45150	45150	45150	45150	0
82	20231222	174800	619836100	45150	45150	45150	45150	0
83	20231222	174700	619836100	45150	45150	45150	45150	0
84	20231222	174600	619836100	45150	45150	45150	45150	0
85	20231222	174500	619836100	45150	45150	45150	45150	0
86	20231222	174400	619836100	45150	45150	45150	45150	0
87	20231222	174300	619836100	45150	45150	45150	45150	0
88	20231222	174200	619836100	45150	45150	45150	45150	0
89	20231222	174100	619836100	45150	45150	45150	45150	0
90	20231222	174000	619836100	45150	45150	45150	45150	0
91	20231222	173900	619836100	45150	45150	45150	45150	0
92	20231222	173800	619836100	45150	45150	45150	45150	92
93	20231222	173700	619836100	45150	45150	45150	45150	0
94	20231222	173600	619836100	45150	45150	45150	45150	0
95	20231222	173500	619836100	45150	45150	45150	45150	0
96	20231222	173400	619836100	45150	45150	45150	45150	0
97	20231222	173300	619836100	45150	45150	45150	45150	0
98	20231222	173200	619836100	45150	45150	45150	45150	0
99	20231222	173100	619836100	45150	45150	45150	45150	0
100	20231222	173000	619836100	45150	45150	45150	45150	0
101	20231222	172900	619836100	45150	45150	45150	45150	0
102	20231222	172800	619836100	45150	45150	45150	45150	0
103	20231222	172700	619836100	45150	45150	45150	45150	0
104	20231222	172600	619836100	45150	45150	45150	45150	0
105	20231222	172500	619836100	45150	45150	45150	45150	0
106	20231222	172400	619836100	45150	45150	45150	45150	0
107	20231222	172300	619836100	45150	45150	45150	45150	0
108	20231222	172200	619836100	45150	45150	45150	45150	0
109	20231222	172100	619836100	45150	45150	45150	45150	0
110	20231222	172000	619836100	45150	45150	45150	45150	0
111	20231222	171900	619836100	45150	45150	45150	45150	0
112	20231222	171800	619836100	45150	45150	45150	45150	0
113	20231222	171700	619836100	45150	45150	45150	45150	0
114	20231222	171600	619836100	45150	45150	45150	45150	0
115	20231222	171500	619836100	45150	45150	45150	45150	0
116	20231222	171400	619836100	45150	45150	45150	45150	0
117	20231222	171300	619836100	45150	45150	45150	45150	0
118	20231222	171200	619836100	45150	45150	45150	45150	0
119	20231222	171100	619836100	45150	45150	45150	45150	0
120	20231222	171000	619836100	45150	45150	45150	45150	0
121	20231222	170900	619836100	45150	45150	45150	45150	0
122	20231222	170800	619836100	45150	45150	45150	45150	92
123	20231222	170700	619836100	45150	45150	45150	45150	0
124	20231222	170600	619836100	45150	45150	45150	45150	0
125	20231222	170500	619836100	45150	45150	45150	45150	0
126	20231222	170400	619836100	45150	45150	45150	45150	0
127	20231222	170300	619836100	45150	45150	45150	45150	0
128	20231222	170200	619836100	45150	45150	45150	45150	0
129	20231222	170100	619836100	45150	45150	45150	45150	0
130	20231222	170000	619836100	45150	45150	45150	45150	0
131	20231222	165900	619836100	45150	45150	45150	45150	0
132	20231222	165800	619836100	45150	45150	45150	45150	0
133	20231222	165700	619836100	45150	45150	45150	45150	0
134	20231222	165600	619836100	45150	45150	45150	45150	0
135	20231222	165500	619836100	45150	45150	45150	45150	0
136	20231222	165400	619836100	45150	45150	45150	45150	0
137	20231222	165300	619836100	45150	45150	45150	45150	0
138	20231222	165200	619836100	45150	45150	45150	45150	0
139	20231222	165100	619836100	45150	45150	45150	45150	0
140	20231222	165000	619836100	45150	45150	45150	45150	0
141	20231222	164900	619836100	45150	45150	45150	45150	0
142	20231222	164800	619836100	45150	45150	45150	45150	0
143	20231222	164700	619836100	45150	45150	45150	45150	0
144	20231222	164600	619836100	45150	45150	45150	45150	0
145	20231222	164500	619836100	45150	45150	45150	45150	0
146	20231222	164400	619836100	45150	45150	45150	45150	0
147	20231222	164300	619836100	45150	45150	45150	45150	0
148	20231222	164200	619836100	45150	45150	45150	45150	0
149	20231222	164100	619836100	45150	45150	45150	45150	0
150	20231222	164000	619836100	45150	45150	45150	45150	0
151	20231222	163900	619836100	45150	45150	45150	45150	0
152	20231222	163800	619836100	45150	45150	45150	45150	92
153	20231222	163700	619836100	45150	45150	45150	45150	0
154	20231222	163600	619836100	45150	45150	45150	45150	0
155	20231222	163500	619836100	45150	45150	45150	45150	0
156	20231222	163400	619836100	45150	45150	45150	45150	0
157	20231222	163300	619836100	45150	45150	45150	45150	0
158	20231222	163200	619836100	45150	45150	45150	45150	0
159	20231222	163100	619836100	45150	45150	45150	45150	0
160	20231222	163000	619836100	45150	45150	45150	45150	0
161	20231222	162900	619836100	45150	45150	45150	45150	0
162	20231222	162800	619836100	45150	45150	45150	45150	0
163	20231222	162700	619836100	45150	45150	45150	45150	0
164	20231222	162600	619836100	45150	45150	45150	45150	0
165	20231222	162500	619836100	45150	45150	45150	45150	0
166	20231222	162400	619836100	45150	45150	45150	45150	0
167	20231222	162300	619836100	45150	45150	45150	45150	0
168	20231222	162200	619836100	45150	45150	45150	45150	0
169	20231222	162100	619836100	45150	45150	45150	45150	0
170	20231222	162000	619836100	45150	45150	45150	45150	0
171	20231222	161900	619836100	45150	45150	45150	45150	0
172	20231222	161800	619836100	45150	45150	45150	45150	0
173	20231222	161700	619836100	45150	45150	45150	45150	0
174	20231222	161600	619836100	45150	45150	45150	45150	0
175	20231222	161500	619836100	45150	45150	45150	45150	0
176	20231222	161400	619836100	45150	45150	45150	45150	0
177	20231222	161300	619836100	45150	45150	45150	45150	0
178	20231222	161200	619836100	45150	45150	45150	45150	0
179	20231222	161100	619836100	45150	45150	45150	45150	0
180	20231222	161000	619836100	45150	45150	45150	45150	0
181	20231222	160900	619836100	45150	45150	45150	45150	0
182	20231222	160800	619836100	45150	45150	45150	45150	92
183	20231222	160700	619836100	45150	45150	45150	45150	0
184	20231222	160600	619836100	45150	45150	45150	45150	0
185	20231222	160500	619836100	45150	45150	45150	45150	0
186	20231222	160400	619836100	45150	45150	45150	45150	0
187	20231222	160300	619836100	45150	45150	45150	45150	0
188	20231222	160200	619836100	45150	45150	45150	45150	0
189	20231222	160100	619836100	45150	45150	45150	45150	0
190	20231222	160000	619836100	45150	45150	45150	45150	0
191	20231222	155900	619836100	45150	45150	45150	45150	0
192	20231222	155800	619836100	45150	45150	45150	45150	0
193	20231222	155700	619836100	45150	45150	45150	45150	0
194	20231222	155600	619836100	45150	45150	45150	45150	0
195	20231222	155500	619836100	45150	45150	45150	45150	0
196	20231222	155400	619836100	45150	45150	45150	45150	0
197	20231222	155300	619836100	45150	45150	45150	45150	0
198	20231222	155200	619836100	45150	45150	45150	45150	0
199	20231222	155100	619836100	45150	45150	45150	45150	0
200	20231222	155000	619836100	45150	45150	45150	45150	0
201	20231222	154900	619836100	45150	45150	45150	45150	0
202	20231222	154800	619836100	45150	45150	45150	45150	0
203	20231222	154700	619836100	45150	45150	45150	45150	0
204	20231222	154600	619836100	45150	45150	45150	45150	0
205	20231222	154500	619836100	45150	45150	45150	45150	0
206	20231222	154400	619836100	45150	45150	45150	45150	0
207	20231222	154300	619836100	45150	45150	45150	45150	0
208	20231222	154200	619836100	45150	45150	45150	45150	0
209	20231222	154100	619836100	45150	45150	45150	45150	0
210	20231222	154000	619836100	45150	45150	45150	45150	0
211	20231222	153900	619836100	45150	45150	45150	45150	0
212	20231222	153800	619836100	45150	45150	45150	45150	92
213	20231222	153700	619836100	45150	45150	45150	45150	0
214	20231222	153600	619836100	45150	45150	45150	45150	0
215	20231222	153500	619836100	45150	45150	45150	45150	0
216	20231222	153400	619836100	45150	45150	45150	45150	0
217	20231222	153300	619836100	45150	45150	45150	45150	0
218	20231222	153200	619836100	45150	45150	45150	45150	0
219	20231222	153100	619836100	45150	45150	45150	45150	0
220	20231222	153000	619836100	45150	45150	45150	45150	92
221	20231222	152900	615682300	45150	45150	45150	45150	0
222	20231222	152800	615682300	45150	45150	45150	45150	0
223	20231222	152700	615682300	45150	45150	45150	45150	0
224	20231222	152600	615682300	45150	45150	45150	45150	0
225	20231222	152500	615682300	45150	45150	45150	45150	0
226	20231222	152400	615682300	45150	45150	45150	45150	0
227	20231222	152300	615682300	45150	45150	45150	45150	0
228	20231222	152200	615682300	45150	45150	45150	45150	0
229	20231222	152100	615682300	45150	45150	45150	45150	0
230	20231222	152000	615682300	45150	45150	45150	45150	0
231	20231222	151900	615682300	45150	45150	45150	45150	0
232	20231222	151800	615682300	45150	45000	45150	45000	38
233	20231222	151700	613966750	45000	45000	45000	45000	0
234	20231222	151600	613966750	45000	45000	45000	45000	0
235	20231222	151500	613966750	45000	45000	45000	45000	0
236	20231222	151400	613966750	45000	45000	45000	45000	1
237	20231222	151300	613921750	45150	45150	45150	45150	0
238	20231222	151200	613921750	45150	45150	45150	45150	0
239	20231222	151100	613921750	45150	45150	45150	45150	38
240	20231222	151000	612206050	45150	45150	45150	45150	1
241	20231222	150900	612160900	45000	45100	45100	45000	1200
242	20231222	150800	558144850	45100	45100	45100	45100	0
243	20231222	150700	558144850	45100	45100	45100	45100	0
244	20231222	150600	558144850	45100	45100	45100	45100	0
245	20231222	150500	558144850	45100	45100	45100	45100	0
246	20231222	150400	558144850	45100	45100	45100	45100	1
247	20231222	150300	558099750	45150	45150	45150	45150	0
248	20231222	150200	558099750	45150	45150	45150	45150	0
249	20231222	150100	558099750	45150	45150	45150	45150	0
250	20231222	150000	558099750	45150	45150	45150	45150	0
251	20231222	145900	558099750	45150	45150	45150	45150	2
252	20231222	145800	558009450	45100	45100	45100	45100	0
253	20231222	145700	558009450	45100	45100	45100	45100	0
254	20231222	145600	558009450	45100	45150	45150	45100	3
255	20231222	145500	557874050	45150	45150	45150	45150	0
256	20231222	145400	557874050	45150	45150	45150	45150	402
257	20231222	145300	539723750	45150	45150	45150	45150	1
258	20231222	145200	539678600	45150	45150	45150	45150	1
259	20231222	145100	539633450	45200	45200	45200	45200	0
260	20231222	145000	539633450	45200	45200	45200	45200	2
261	20231222	144900	539543050	45100	45100	45100	45100	0
262	20231222	144800	539543050	45100	45100	45100	45100	0
263	20231222	144700	539543050	45100	45150	45150	45100	14
264	20231222	144600	538911550	45150	45150	45150	45150	0
265	20231222	144500	538911550	45150	45150	45150	45150	61
266	20231222	144400	536157400	45150	45150	45150	45150	0
267	20231222	144300	536157400	45150	45150	45150	45150	0
268	20231222	144200	536157400	45150	45150	45150	45150	2
269	20231222	144100	536067100	45150	45150	45150	45150	0
270	20231222	144000	536067100	45150	45150	45150	45150	4
271	20231222	143900	535886500	45150	45200	45200	45150	3
272	20231222	143800	535750950	45150	45150	45150	45150	0
273	20231222	143700	535750950	45150	45150	45150	45150	0
274	20231222	143600	535750950	45150	45200	45200	45150	18
275	20231222	143500	534938150	45150	45150	45150	45150	1
276	20231222	143400	534893000	45200	45200	45200	45200	0
277	20231222	143300	534893000	45200	45200	45200	45200	2
278	20231222	143200	534802600	45150	45150	45150	45150	12
279	20231222	143100	534260800	45200	45200	45200	45200	0
280	20231222	143000	534260800	45200	45200	45200	45200	2
281	20231222	142900	534170400	45200	45200	45200	45200	0
282	20231222	142800	534170400	45200	45200	45200	45200	0
283	20231222	142700	534170400	45200	45150	45200	45150	3
284	20231222	142600	534034850	45150	45150	45150	45150	0
285	20231222	142500	534034850	45150	45150	45150	45150	500
286	20231222	142400	511459850	45200	45200	45200	45200	2
287	20231222	142300	511369450	45200	45200	45200	45200	0
288	20231222	142200	511369450	45200	45200	45200	45200	0
289	20231222	142100	511369450	45200	45200	45200	45200	5
290	20231222	142000	511143450	45200	45200	45200	45200	3
291	20231222	141900	511007850	45200	45200	45200	45200	0
292	20231222	141800	511007850	45200	45150	45200	45150	3
293	20231222	141700	510872300	45150	45150	45150	45150	1
294	20231222	141600	510827150	45200	45200	45200	45200	0
295	20231222	141500	510827150	45200	45200	45200	45200	2
296	20231222	141400	510736750	45150	45150	45150	45150	1
297	20231222	141300	510691600	45200	45200	45200	45200	0
298	20231222	141200	510691600	45200	45200	45200	45200	2
299	20231222	141100	510601200	45100	45100	45100	45100	0
300	20231222	141000	510601200	45100	45100	45100	45100	0
301	20231222	140900	510601200	45100	45100	45100	45100	2
302	20231222	140800	510511000	45150	45150	45150	45150	20
303	20231222	140700	509608000	45200	45200	45200	45200	2
304	20231222	140600	509517600	45150	45150	45150	45150	420
305	20231222	140500	490554600	45200	45250	45250	45200	227
306	20231222	140400	480294150	45200	45200	45200	45200	276
307	20231222	140300	467818950	45200	45150	45200	45150	351
308	20231222	140200	451953800	45200	45100	45200	45100	81
309	20231222	140100	448296450	45150	45150	45150	45150	24
310	20231222	140000	447212850	45150	45150	45150	45150	0
311	20231222	135900	447212850	45150	45150	45150	45150	0
312	20231222	135800	447212850	45150	45150	45150	45150	2
313	20231222	135700	447122550	45100	45100	45100	45100	30
314	20231222	135600	445769550	45100	45150	45150	45100	301
315	20231222	135500	432179450	45150	45150	45150	45150	2
316	20231222	135400	432089150	45150	45150	45150	45150	0
317	20231222	135300	432089150	45150	45150	45150	45150	0
318	20231222	135200	432089150	45150	45150	45150	45150	2
319	20231222	135100	431998850	45100	45100	45100	45100	0
320	20231222	135000	431998850	45100	45100	45100	45100	0
321	20231222	134900	431998850	45100	45150	45150	45100	3
322	20231222	134800	431863450	45150	45150	45150	45150	0
323	20231222	134700	431863450	45150	45150	45150	45150	0
324	20231222	134600	431863450	45150	45150	45150	45150	2
325	20231222	134500	431773150	45100	45100	45100	45100	500
326	20231222	134400	409223150	45150	45150	45150	45150	0
327	20231222	134300	409223150	45150	45150	45150	45150	5
328	20231222	134200	408997400	45150	45150	45150	45150	0
329	20231222	134100	408997400	45150	45150	45150	45150	47
330	20231222	134000	406875350	45150	45150	45150	45150	202
331	20231222	133900	397755050	45100	45100	45100	45100	0
332	20231222	133800	397755050	45100	45100	45100	45100	6
333	20231222	133700	397484450	45050	45050	45050	45050	1
334	20231222	133600	397439400	45100	45100	45100	45100	5
335	20231222	133500	397213900	45100	45100	45100	45100	1
336	20231222	133400	397168800	45150	45150	45150	45150	2
337	20231222	133300	397078500	45150	45150	45150	45150	0
338	20231222	133200	397078500	45150	45150	45150	45150	0
339	20231222	133100	397078500	45150	45150	45150	45150	2
340	20231222	133000	396988200	45150	45150	45150	45150	0
341	20231222	132900	396988200	45150	45100	45150	45100	1000
342	20231222	132800	351876500	45000	45000	45000	45000	2
343	20231222	132700	351786500	45000	45100	45100	45000	92
344	20231222	132600	347637450	45100	45100	45100	45100	2
345	20231222	132500	347547250	45050	45050	45050	45050	52
346	20231222	132400	345204650	45050	45050	45050	45050	1280
347	20231222	132300	287540650	45050	45050	45050	45050	2
348	20231222	132200	287450550	45000	45000	45000	45000	0
349	20231222	132100	287450550	45000	45000	45000	45000	1
350	20231222	132000	287405550	45050	45050	45050	45050	2
351	20231222	131900	287315450	45000	45000	45000	45000	0
352	20231222	131800	287315450	45000	45000	45000	45000	0
353	20231222	131700	287315450	45000	45050	45050	45000	3
354	20231222	131600	287180350	45000	45000	45000	45000	0
355	20231222	131500	287180350	45000	45000	45000	45000	0
356	20231222	131400	287180350	45000	45050	45050	45000	3
357	20231222	131300	287045250	45000	45000	45000	45000	0
358	20231222	131200	287045250	45000	45000	45000	45000	1
359	20231222	131100	287000250	45050	45050	45050	45050	2
360	20231222	131000	286910150	45050	45050	45050	45050	0
361	20231222	130900	286910150	45050	45050	45050	45050	0
362	20231222	130800	286910150	45050	45050	45050	45050	2
363	20231222	130700	286820050	45050	45050	45050	45050	0
364	20231222	130600	286820050	45050	45050	45050	45050	0
365	20231222	130500	286820050	45050	45050	45050	45050	2
366	20231222	130400	286729950	45000	45000	45000	45000	0
367	20231222	130300	286729950	45000	45000	45000	45000	0
368	20231222	130200	286729950	45000	45000	45000	45000	1
369	20231222	130100	286684950	45000	45000	45000	45000	0
370	20231222	130000	286684950	45000	45000	45000	45000	2
371	20231222	125900	286594950	45050	45050	45050	45050	2
372	20231222	125800	286504850	44950	44950	44950	44950	0
373	20231222	125700	286504850	44950	44950	44950	44950	0
374	20231222	125600	286504850	44950	44950	44950	44950	1
375	20231222	125500	286459900	45000	45000	45000	45000	0
376	20231222	125400	286459900	45000	45000	45000	45000	5
377	20231222	125300	286234900	45000	45050	45050	45000	3
378	20231222	125200	286099800	45050	45050	45050	45050	0
379	20231222	125100	286099800	45050	45050	45050	45050	0
380	20231222	125000	286099800	45050	45050	45050	45050	2
381	20231222	124900	286009700	45000	45000	45000	45000	0
382	20231222	124800	286009700	45000	45000	45000	45000	0
383	20231222	124700	286009700	45000	45000	45000	45000	1
384	20231222	124600	285964700	45000	45000	45000	45000	0
385	20231222	124500	285964700	45000	45000	45000	45000	1
386	20231222	124400	285919700	45050	45050	45050	45050	2
387	20231222	124300	285829600	45050	45050	45050	45050	0
388	20231222	124200	285829600	45050	45050	45050	45050	2
389	20231222	124100	285739500	45000	45000	45000	45000	1
390	20231222	124000	285694500	45000	45000	45000	45000	1
391	20231222	123900	285649500	45050	45050	45050	45050	2
392	20231222	123800	285559400	45000	45000	45000	45000	1
393	20231222	123700	285514400	45050	45050	45050	45050	0
394	20231222	123600	285514400	45050	45050	45050	45050	2
395	20231222	123500	285424300	45000	45000	45000	45000	11
396	20231222	123400	284929300	45050	45050	45050	45050	0
397	20231222	123300	284929300	45050	45050	45050	45050	2
398	20231222	123200	284839200	45000	45000	45000	45000	0
399	20231222	123100	284839200	45000	45000	45000	45000	0
400	20231222	123000	284839200	45000	45050	45050	45000	3
401	20231222	122900	284704100	45050	45050	45050	45050	0
402	20231222	122800	284704100	45050	45050	45050	45050	0
403	20231222	122700	284704100	45050	45050	45050	45050	2
404	20231222	122600	284614000	45050	45050	45050	45050	0
405	20231222	122500	284614000	45050	45050	45050	45050	0
406	20231222	122400	284614000	45050	45050	45050	45050	2
407	20231222	122300	284523900	45000	45000	45000	45000	0
408	20231222	122200	284523900	45000	45000	45000	45000	1
409	20231222	122100	284478900	45050	45050	45050	45050	2
410	20231222	122000	284388800	45050	45050	45050	45050	0
411	20231222	121900	284388800	45050	45050	45050	45050	0
412	20231222	121800	284388800	45050	45050	45050	45050	2
413	20231222	121700	284298700	45000	45000	45000	45000	1
414	20231222	121600	284253700	45050	45050	45050	45050	0
415	20231222	121500	284253700	45050	45050	45050	45050	2
416	20231222	121400	284163600	45050	45050	45050	45050	0
417	20231222	121300	284163600	45050	45050	45050	45050	0
418	20231222	121200	284163600	45050	45050	45050	45050	2
419	20231222	121100	284073500	45000	45000	45000	45000	0
420	20231222	121000	284073500	45000	45000	45000	45000	1
421	20231222	120900	284028500	45050	45050	45050	45050	2
422	20231222	120800	283938400	45000	45000	45000	45000	0
423	20231222	120700	283938400	45000	45000	45000	45000	0
424	20231222	120600	283938400	45000	45050	45050	45000	7
425	20231222	120500	283623300	45000	45000	45000	45000	0
426	20231222	120400	283623300	45000	45000	45000	45000	0
427	20231222	120300	283623300	45000	45000	45000	45000	17
428	20231222	120200	282858300	45050	45050	45050	45050	0
429	20231222	120100	282858300	45050	45050	45050	45050	2
430	20231222	120000	282768200	45000	45000	45000	45000	0
431	20231222	115900	282768200	45000	45000	45000	45000	1
432	20231222	115800	282723200	45050	45050	45050	45050	2
433	20231222	115700	282633100	45000	45000	45000	45000	2
434	20231222	115600	282543100	45000	45000	45000	45000	1
435	20231222	115500	282498100	45000	45000	45000	45000	1
436	20231222	115400	282453100	45000	45000	45000	45000	0
437	20231222	115300	282453100	45000	45000	45000	45000	0
438	20231222	115200	282453100	45000	45000	45000	45000	88
439	20231222	115100	278493100	44950	44950	44950	44950	1
440	20231222	115000	278448150	45000	45000	45000	45000	0
441	20231222	114900	278448150	45000	45000	45000	44950	4
442	20231222	114800	278268200	44950	44950	44950	44950	36
443	20231222	114700	276650000	45000	45000	45000	45000	2
444	20231222	114600	276560000	45000	45000	45000	45000	2
445	20231222	114500	276470000	44950	44950	44950	44950	1
446	20231222	114400	276425050	44950	44950	44950	44950	1
447	20231222	114300	276380100	45000	45000	45000	45000	2
448	20231222	114200	276290100	45000	45000	45000	45000	0
449	20231222	114100	276290100	45000	45000	45000	45000	0
450	20231222	114000	276290100	45000	45000	45000	45000	2
451	20231222	113900	276200100	44950	44950	44950	44950	32
452	20231222	113800	274761700	44950	44950	44950	44950	1
453	20231222	113700	274716750	44950	45000	45000	44950	3
454	20231222	113600	274581800	45000	45000	45000	45000	0
455	20231222	113500	274581800	45000	44950	45000	44950	26
456	20231222	113400	273411900	44950	44950	45000	44950	13
457	20231222	113300	272827450	44950	44950	44950	44950	0
458	20231222	113200	272827450	44950	45000	45000	44950	3
459	20231222	113100	272692550	45000	45000	45000	45000	3
460	20231222	113000	272557550	44950	44950	44950	44950	1
461	20231222	112900	272512600	45000	45000	45000	45000	0
462	20231222	112800	272512600	45000	44950	45000	44950	3
463	20231222	112700	272377650	45000	45000	45000	45000	0
464	20231222	112600	272377650	45000	45000	45000	45000	0
465	20231222	112500	272377650	45000	45000	45000	45000	2
466	20231222	112400	272287650	45000	45000	45000	45000	5
467	20231222	112300	272062650	45000	45000	45000	45000	3
468	20231222	112200	271927650	45000	45000	45000	45000	2
469	20231222	112100	271837650	45000	45000	45000	45000	5
470	20231222	112000	271612650	45000	44950	45000	44950	2
471	20231222	111900	271522700	44950	45000	45000	44950	7
472	20231222	111800	271207950	44950	44950	44950	44950	1
473	20231222	111700	271163000	44950	44950	45000	44950	5
474	20231222	111600	270938150	45000	45000	45000	45000	2
475	20231222	111500	270848150	45000	45000	45000	45000	20
476	20231222	111400	269948150	45050	45050	45050	45050	22
477	20231222	111300	268957050	45000	45000	45000	45000	0
478	20231222	111200	268957050	45000	45000	45000	45000	58
479	20231222	111100	266347050	45000	45000	45000	45000	2
480	20231222	111000	266257050	45000	45000	45000	45000	0
481	20231222	110900	266257050	45000	45000	45000	45000	200
482	20231222	110800	257257050	45050	45000	45050	45000	3
483	20231222	110700	257121950	45000	45000	45000	45000	10
484	20231222	110600	256671950	45000	45050	45050	45000	242
485	20231222	110500	245774850	45050	45100	45100	45050	452
486	20231222	110400	225412150	45100	45100	45100	45100	0
487	20231222	110300	225412150	45100	45100	45100	45100	0
488	20231222	110200	225412150	45100	45100	45100	45100	46
489	20231222	110100	223337550	45050	45050	45050	45050	2
490	20231222	110000	223247450	45050	45050	45050	45050	450
491	20231222	105900	202974950	45100	45100	45100	45100	2
492	20231222	105800	202884750	45050	45050	45050	45050	2
493	20231222	105700	202794650	45050	45050	45050	45050	10
494	20231222	105600	202344150	45050	45050	45050	45050	0
495	20231222	105500	202344150	45050	45050	45050	45050	1
496	20231222	105400	202299100	45050	45050	45050	45050	12
497	20231222	105300	201758500	45050	45050	45050	45050	14
498	20231222	105200	201127800	45050	45050	45050	45050	100
499	20231222	105100	196622800	45050	45050	45050	45050	1
500	20231222	105000	196577750	45050	45050	45050	45050	0
501	20231222	104900	196577750	45050	45050	45050	45050	32
502	20231222	104800	195136150	45050	45050	45050	45050	0
503	20231222	104700	195136150	45050	45000	45050	45000	5
504	20231222	104600	194911050	45050	45050	45050	45050	0
505	20231222	104500	194911050	45050	45050	45050	45050	0
506	20231222	104400	194911050	45050	45050	45050	45050	2
507	20231222	104300	194820950	45000	45000	45000	45000	31
508	20231222	104200	193425950	45050	45050	45050	45050	0
509	20231222	104100	193425950	45050	45050	45050	45050	3
510	20231222	104000	193290800	45100	45100	45100	45100	0
511	20231222	103900	193290800	45100	45100	45100	45100	1
512	20231222	103800	193245700	44950	44950	44950	44950	0
513	20231222	103700	193245700	44950	45100	45100	44950	104
514	20231222	103600	188568550	45100	45050	45100	45050	131
515	20231222	103500	182662950	45000	45000	45000	45000	0
516	20231222	103400	182662950	45000	45000	45000	45000	0
517	20231222	103300	182662950	45000	45000	45000	45000	0
518	20231222	103200	182662950	45000	44950	45000	44950	151
519	20231222	103100	175868000	45000	44900	45150	44900	1100
520	20231222	103000	126344450	44850	44900	44900	44850	3
521	20231222	102900	126209800	44900	44900	44900	44900	0
522	20231222	102800	126209800	44900	44900	44900	44900	44
523	20231222	102700	124234200	44950	44950	44950	44950	2
524	20231222	102600	124144300	44950	44950	44950	44950	0
525	20231222	102500	124144300	44950	44950	44950	44950	0
526	20231222	102400	124144300	44950	44950	44950	44950	2
527	20231222	102300	124054400	44950	44950	44950	44950	0
528	20231222	102200	124054400	44950	44950	44950	44950	0
529	20231222	102100	124054400	44950	44900	44950	44900	454
530	20231222	102000	103656400	44900	44900	44900	44900	0
531	20231222	101900	103656400	44900	44900	44900	44900	0
532	20231222	101800	103656400	44900	44850	44900	44850	3
533	20231222	101700	103521750	44900	44900	44900	44900	3
534	20231222	101600	103387050	44850	44850	44850	44850	1
535	20231222	101500	103342200	44900	44900	44900	44900	2
536	20231222	101400	103252400	44900	44900	44900	44900	0
537	20231222	101300	103252400	44900	44900	44900	44900	0
538	20231222	101200	103252400	44900	44900	44900	44900	4
539	20231222	101100	103072800	44900	44900	44900	44900	0
540	20231222	101000	103072800	44900	44900	44900	44900	0
541	20231222	100900	103072800	44900	44900	44900	44900	2
542	20231222	100800	102983000	44850	44850	44850	44850	0
543	20231222	100700	102983000	44850	44850	44850	44850	0
544	20231222	100600	102983000	44850	44850	44850	44850	0
545	20231222	100500	102983000	44850	44850	44850	44850	1
546	20231222	100400	102938150	44850	44850	44850	44850	0
547	20231222	100300	102938150	44850	44850	44850	44850	0
548	20231222	100200	102938150	44850	44850	44850	44850	11
549	20231222	100100	102444800	44850	44850	44850	44850	0
550	20231222	100000	102444800	44850	44850	44850	44850	0
551	20231222	095900	102444800	44850	44800	44850	44800	198
552	20231222	095800	93564900	44800	44750	44800	44750	61
553	20231222	095700	90832150	44800	44800	44800	44800	0
554	20231222	095600	90832150	44800	44800	44800	44800	0
555	20231222	095500	90832150	44800	44800	44800	44800	1
556	20231222	095400	90787350	44800	44800	44800	44800	180
557	20231222	095300	82723350	44750	44750	44750	44750	1
558	20231222	095200	82678600	44800	44800	44800	44800	0
559	20231222	095100	82678600	44800	44800	44800	44800	116
560	20231222	095000	77481800	44850	44850	44850	44850	0
561	20231222	094900	77481800	44850	44850	44850	44850	13
562	20231222	094800	76898750	44850	44850	44850	44850	47
563	20231222	094700	74790800	44850	44850	44850	44850	0
564	20231222	094600	74790800	44850	44850	44850	44850	153
565	20231222	094500	67928750	44800	44800	44800	44800	0
566	20231222	094400	67928750	44800	44750	44800	44750	137
567	20231222	094300	61791200	44750	44750	44750	44750	0
568	20231222	094200	61791200	44750	44750	44750	44750	0
569	20231222	094100	61791200	44750	44750	44750	44750	1
570	20231222	094000	61746450	44800	44800	44800	44800	0
571	20231222	093900	61746450	44800	44800	44800	44800	0
572	20231222	093800	61746450	44800	44800	44800	44800	10
573	20231222	093700	61298450	44800	44750	44800	44750	2
574	20231222	093600	61208900	44750	44750	44750	44750	0
575	20231222	093500	61208900	44750	44750	44750	44750	0
576	20231222	093400	61208900	44750	44750	44750	44750	0
577	20231222	093300	61208900	44750	44750	44750	44750	4
578	20231222	093200	61029900	44850	44850	44850	44850	1
579	20231222	093100	60985050	44800	44800	44800	44800	11
580	20231222	093000	60492250	44750	44750	44750	44750	0
581	20231222	092900	60492250	44750	44750	44750	44750	0
582	20231222	092800	60492250	44750	44750	44750	44750	173
583	20231222	092700	52750500	44800	44800	44800	44800	33
584	20231222	092600	51272100	44800	44800	44800	44800	0
585	20231222	092500	51272100	44800	44850	44850	44800	646
586	20231222	092400	22329000	44900	44900	44900	44900	10
587	20231222	092300	21880000	44850	44900	44900	44850	33
588	20231222	092200	20398600	44900	44900	44900	44900	121
589	20231222	092100	14965700	44850	44850	44850	44850	32
590	20231222	092000	13530500	44850	44850	44850	44850	0
591	20231222	091900	13530500	44850	44850	44850	44850	1
592	20231222	091800	13485650	44850	44850	44850	44850	0
593	20231222	091700	13485650	44850	44850	44850	44850	22
594	20231222	091600	12498950	44800	44800	44850	44800	54
595	20231222	091500	10078400	44800	44800	44800	44800	0
596	20231222	091400	10078400	44800	44800	44800	44800	80
597	20231222	091300	6494400	44800	44800	44800	44800	0
598	20231222	091200	6494400	44800	44800	44800	44800	50
599	20231222	091100	4254400	44850	44850	44850	44850	0
600	20231222	091000	4254400	44850	44850	44850	44850	0
601	20231222	090900	4254400	44850	44850	44850	44850	0
602	20231222	090800	4254400	44850	44850	44850	44850	0
603	20231222	090700	4254400	44850	44850	44850	44850	30
604	20231222	090600	2908900	44850	44750	44850	44750	31
605	20231222	090500	1521550	44800	44800	44800	44800	0
606	20231222	090400	1521550	44800	44800	44800	44800	0
607	20231222	090300	1521550	44800	44800	44800	44800	0
608	20231222	090200	1521550	44800	44800	44800	44800	0
609	20231222	090100	1521550	44800	44800	44800	44800	1
610	20231222	090000	1476750	44750	44750	44750	44750	32