KissMeData/025000/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190700	164106300	44750	44750	44750	44750	268
3	20231221	190600	164106300	44750	44750	44750	44750	0
4	20231221	190500	164106300	44750	44750	44750	44750	0
5	20231221	190400	164106300	44750	44750	44750	44750	0
6	20231221	190300	164106300	44750	44750	44750	44750	0
7	20231221	190200	164106300	44750	44750	44750	44750	0
8	20231221	190100	164106300	44750	44750	44750	44750	0
9	20231221	190000	164106300	44750	44750	44750	44750	0
10	20231221	185900	164106300	44750	44750	44750	44750	0
11	20231221	185800	164106300	44750	44750	44750	44750	0
12	20231221	185700	164106300	44750	44750	44750	44750	0
13	20231221	185600	164106300	44750	44750	44750	44750	0
14	20231221	185500	164106300	44750	44750	44750	44750	0
15	20231221	185400	164106300	44750	44750	44750	44750	0
16	20231221	185300	164106300	44750	44750	44750	44750	0
17	20231221	185200	164106300	44750	44750	44750	44750	0
18	20231221	185100	164106300	44750	44750	44750	44750	0
19	20231221	185000	164106300	44750	44750	44750	44750	0
20	20231221	184900	164106300	44750	44750	44750	44750	0
21	20231221	184800	164106300	44750	44750	44750	44750	0
22	20231221	184700	164106300	44750	44750	44750	44750	0
23	20231221	184600	164106300	44750	44750	44750	44750	0
24	20231221	184500	164106300	44750	44750	44750	44750	0
25	20231221	184400	164106300	44750	44750	44750	44750	0
26	20231221	184300	164106300	44750	44750	44750	44750	0
27	20231221	184200	164106300	44750	44750	44750	44750	0
28	20231221	184100	164106300	44750	44750	44750	44750	0
29	20231221	184000	164106300	44750	44750	44750	44750	0
30	20231221	183900	164106300	44750	44750	44750	44750	0
31	20231221	183800	164106300	44750	44750	44750	44750	0
32	20231221	183700	164106300	44750	44750	44750	44750	268
33	20231221	183600	164106300	44750	44750	44750	44750	0
34	20231221	183500	164106300	44750	44750	44750	44750	0
35	20231221	183400	164106300	44750	44750	44750	44750	0
36	20231221	183300	164106300	44750	44750	44750	44750	0
37	20231221	183200	164106300	44750	44750	44750	44750	0
38	20231221	183100	164106300	44750	44750	44750	44750	0
39	20231221	183000	164106300	44750	44750	44750	44750	0
40	20231221	182900	164106300	44750	44750	44750	44750	0
41	20231221	182800	164106300	44750	44750	44750	44750	0
42	20231221	182700	164106300	44750	44750	44750	44750	0
43	20231221	182600	164106300	44750	44750	44750	44750	0
44	20231221	182500	164106300	44750	44750	44750	44750	0
45	20231221	182400	164106300	44750	44750	44750	44750	0
46	20231221	182300	164106300	44750	44750	44750	44750	0
47	20231221	182200	164106300	44750	44750	44750	44750	0
48	20231221	182100	164106300	44750	44750	44750	44750	0
49	20231221	182000	164106300	44750	44750	44750	44750	0
50	20231221	181900	164106300	44750	44750	44750	44750	0
51	20231221	181800	164106300	44750	44750	44750	44750	0
52	20231221	181700	164106300	44750	44750	44750	44750	0
53	20231221	181600	164106300	44750	44750	44750	44750	0
54	20231221	181500	164106300	44750	44750	44750	44750	0
55	20231221	181400	164106300	44750	44750	44750	44750	0
56	20231221	181300	164106300	44750	44750	44750	44750	0
57	20231221	181200	164106300	44750	44750	44750	44750	0
58	20231221	181100	164106300	44750	44750	44750	44750	0
59	20231221	181000	164106300	44750	44750	44750	44750	0
60	20231221	180900	164106300	44750	44750	44750	44750	0
61	20231221	180800	164106300	44750	44750	44750	44750	0
62	20231221	180700	164106300	44750	44750	44750	44750	268
63	20231221	180600	164106300	44750	44750	44750	44750	0
64	20231221	180500	164106300	44750	44750	44750	44750	0
65	20231221	180400	164106300	44750	44750	44750	44750	0
66	20231221	180300	164106300	44750	44750	44750	44750	0
67	20231221	180200	164106300	44750	44750	44750	44750	0
68	20231221	180100	164106300	44750	44750	44750	44750	0
69	20231221	180000	164106300	44750	44750	44750	44750	0
70	20231221	175900	164106300	44750	44750	44750	44750	0
71	20231221	175800	164106300	44750	44750	44750	44750	0
72	20231221	175700	164106300	44750	44750	44750	44750	0
73	20231221	175600	164106300	44750	44750	44750	44750	0
74	20231221	175500	164106300	44750	44750	44750	44750	0
75	20231221	175400	164106300	44750	44750	44750	44750	0
76	20231221	175300	164106300	44750	44750	44750	44750	0
77	20231221	175200	164106300	44750	44750	44750	44750	0
78	20231221	175100	164106300	44750	44750	44750	44750	0
79	20231221	175000	164106300	44750	44750	44750	44750	0
80	20231221	174900	164106300	44750	44750	44750	44750	0
81	20231221	174800	164106300	44750	44750	44750	44750	0
82	20231221	174700	164106300	44750	44750	44750	44750	0
83	20231221	174600	164106300	44750	44750	44750	44750	0
84	20231221	174500	164106300	44750	44750	44750	44750	0
85	20231221	174400	164106300	44750	44750	44750	44750	0
86	20231221	174300	164106300	44750	44750	44750	44750	0
87	20231221	174200	164106300	44750	44750	44750	44750	0
88	20231221	174100	164106300	44750	44750	44750	44750	0
89	20231221	174000	164106300	44750	44750	44750	44750	0
90	20231221	173900	164106300	44750	44750	44750	44750	0
91	20231221	173800	164106300	44750	44750	44750	44750	0
92	20231221	173700	164106300	44750	44750	44750	44750	268
93	20231221	173600	164106300	44750	44750	44750	44750	0
94	20231221	173500	164106300	44750	44750	44750	44750	0
95	20231221	173400	164106300	44750	44750	44750	44750	0
96	20231221	173300	164106300	44750	44750	44750	44750	0
97	20231221	173200	164106300	44750	44750	44750	44750	0
98	20231221	173100	164106300	44750	44750	44750	44750	0
99	20231221	173000	164106300	44750	44750	44750	44750	0
100	20231221	172900	164106300	44750	44750	44750	44750	0
101	20231221	172800	164106300	44750	44750	44750	44750	0
102	20231221	172700	164106300	44750	44750	44750	44750	0
103	20231221	172600	164106300	44750	44750	44750	44750	0
104	20231221	172500	164106300	44750	44750	44750	44750	0
105	20231221	172400	164106300	44750	44750	44750	44750	0
106	20231221	172300	164106300	44750	44750	44750	44750	0
107	20231221	172200	164106300	44750	44750	44750	44750	0
108	20231221	172100	164106300	44750	44750	44750	44750	0
109	20231221	172000	164106300	44750	44750	44750	44750	0
110	20231221	171900	164106300	44750	44750	44750	44750	0
111	20231221	171800	164106300	44750	44750	44750	44750	0
112	20231221	171700	164106300	44750	44750	44750	44750	0
113	20231221	171600	164106300	44750	44750	44750	44750	0
114	20231221	171500	164106300	44750	44750	44750	44750	0
115	20231221	171400	164106300	44750	44750	44750	44750	0
116	20231221	171300	164106300	44750	44750	44750	44750	0
117	20231221	171200	164106300	44750	44750	44750	44750	0
118	20231221	171100	164106300	44750	44750	44750	44750	0
119	20231221	171000	164106300	44750	44750	44750	44750	0
120	20231221	170900	164106300	44750	44750	44750	44750	0
121	20231221	170800	164106300	44750	44750	44750	44750	0
122	20231221	170700	164106300	44750	44750	44750	44750	268
123	20231221	170600	164106300	44750	44750	44750	44750	0
124	20231221	170500	164106300	44750	44750	44750	44750	0
125	20231221	170400	164106300	44750	44750	44750	44750	0
126	20231221	170300	164106300	44750	44750	44750	44750	0
127	20231221	170200	164106300	44750	44750	44750	44750	0
128	20231221	170100	164106300	44750	44750	44750	44750	0
129	20231221	170000	164106300	44750	44750	44750	44750	0
130	20231221	165900	164106300	44750	44750	44750	44750	0
131	20231221	165800	164106300	44750	44750	44750	44750	0
132	20231221	165700	164106300	44750	44750	44750	44750	0
133	20231221	165600	164106300	44750	44750	44750	44750	0
134	20231221	165500	164106300	44750	44750	44750	44750	0
135	20231221	165400	164106300	44750	44750	44750	44750	0
136	20231221	165300	164106300	44750	44750	44750	44750	0
137	20231221	165200	164106300	44750	44750	44750	44750	0
138	20231221	165100	164106300	44750	44750	44750	44750	0
139	20231221	165000	164106300	44750	44750	44750	44750	0
140	20231221	164900	164106300	44750	44750	44750	44750	0
141	20231221	164800	164106300	44750	44750	44750	44750	0
142	20231221	164700	164106300	44750	44750	44750	44750	0
143	20231221	164600	164106300	44750	44750	44750	44750	0
144	20231221	164500	164106300	44750	44750	44750	44750	0
145	20231221	164400	164106300	44750	44750	44750	44750	0
146	20231221	164300	164106300	44750	44750	44750	44750	0
147	20231221	164200	164106300	44750	44750	44750	44750	0
148	20231221	164100	164106300	44750	44750	44750	44750	0
149	20231221	164000	164106300	44750	44750	44750	44750	0
150	20231221	163900	164106300	44750	44750	44750	44750	0
151	20231221	163800	164106300	44750	44750	44750	44750	0
152	20231221	163700	164106300	44750	44750	44750	44750	268
153	20231221	163600	164106300	44750	44750	44750	44750	0
154	20231221	163500	164106300	44750	44750	44750	44750	0
155	20231221	163400	164106300	44750	44750	44750	44750	0
156	20231221	163300	164106300	44750	44750	44750	44750	0
157	20231221	163200	164106300	44750	44750	44750	44750	0
158	20231221	163100	164106300	44750	44750	44750	44750	0
159	20231221	163000	164106300	44750	44750	44750	44750	0
160	20231221	162900	164106300	44750	44750	44750	44750	0
161	20231221	162800	164106300	44750	44750	44750	44750	0
162	20231221	162700	164106300	44750	44750	44750	44750	0
163	20231221	162600	164106300	44750	44750	44750	44750	0
164	20231221	162500	164106300	44750	44750	44750	44750	0
165	20231221	162400	164106300	44750	44750	44750	44750	0
166	20231221	162300	164106300	44750	44750	44750	44750	0
167	20231221	162200	164106300	44750	44750	44750	44750	0
168	20231221	162100	164106300	44750	44750	44750	44750	0
169	20231221	162000	164106300	44750	44750	44750	44750	0
170	20231221	161900	164106300	44750	44750	44750	44750	0
171	20231221	161800	164106300	44750	44750	44750	44750	0
172	20231221	161700	164106300	44750	44750	44750	44750	0
173	20231221	161600	164106300	44750	44750	44750	44750	0
174	20231221	161500	164106300	44750	44750	44750	44750	0
175	20231221	161400	164106300	44750	44750	44750	44750	0
176	20231221	161300	164106300	44750	44750	44750	44750	0
177	20231221	161200	164106300	44750	44750	44750	44750	0
178	20231221	161100	164106300	44750	44750	44750	44750	0
179	20231221	161000	164106300	44750	44750	44750	44750	0
180	20231221	160900	164106300	44750	44750	44750	44750	0
181	20231221	160800	164106300	44750	44750	44750	44750	0
182	20231221	160700	164106300	44750	44750	44750	44750	268
183	20231221	160600	164106300	44750	44750	44750	44750	0
184	20231221	160500	164106300	44750	44750	44750	44750	0
185	20231221	160400	164106300	44750	44750	44750	44750	0
186	20231221	160300	164106300	44750	44750	44750	44750	0
187	20231221	160200	164106300	44750	44750	44750	44750	0
188	20231221	160100	164106300	44750	44750	44750	44750	0
189	20231221	160000	164106300	44750	44750	44750	44750	0
190	20231221	155900	164106300	44750	44750	44750	44750	0
191	20231221	155800	164106300	44750	44750	44750	44750	0
192	20231221	155700	164106300	44750	44750	44750	44750	0
193	20231221	155600	164106300	44750	44750	44750	44750	0
194	20231221	155500	164106300	44750	44750	44750	44750	0
195	20231221	155400	164106300	44750	44750	44750	44750	0
196	20231221	155300	164106300	44750	44750	44750	44750	0
197	20231221	155200	164106300	44750	44750	44750	44750	0
198	20231221	155100	164106300	44750	44750	44750	44750	0
199	20231221	155000	164106300	44750	44750	44750	44750	0
200	20231221	154900	164106300	44750	44750	44750	44750	0
201	20231221	154800	164106300	44750	44750	44750	44750	0
202	20231221	154700	164106300	44750	44750	44750	44750	0
203	20231221	154600	164106300	44750	44750	44750	44750	0
204	20231221	154500	164106300	44750	44750	44750	44750	0
205	20231221	154400	164106300	44750	44750	44750	44750	0
206	20231221	154300	164106300	44750	44750	44750	44750	0
207	20231221	154200	164106300	44750	44750	44750	44750	0
208	20231221	154100	164106300	44750	44750	44750	44750	0
209	20231221	154000	164106300	44750	44750	44750	44750	0
210	20231221	153900	164106300	44750	44750	44750	44750	0
211	20231221	153800	164106300	44750	44750	44750	44750	0
212	20231221	153700	164106300	44750	44750	44750	44750	268
213	20231221	153600	164106300	44750	44750	44750	44750	0
214	20231221	153500	164106300	44750	44750	44750	44750	0
215	20231221	153400	164106300	44750	44750	44750	44750	0
216	20231221	153300	164106300	44750	44750	44750	44750	0
217	20231221	153200	164106300	44750	44750	44750	44750	0
218	20231221	153100	164106300	44750	44750	44750	44750	0
219	20231221	153000	164106300	44750	44750	44750	44750	268
220	20231221	152900	152113300	44800	44800	44800	44800	0
221	20231221	152800	152113300	44800	44800	44800	44800	0
222	20231221	152700	152113300	44800	44800	44800	44800	0
223	20231221	152600	152113300	44800	44800	44800	44800	0
224	20231221	152500	152113300	44800	44800	44800	44800	0
225	20231221	152400	152113300	44800	44800	44800	44800	0
226	20231221	152300	152113300	44800	44800	44800	44800	0
227	20231221	152200	152113300	44800	44800	44800	44800	0
228	20231221	152100	152113300	44800	44800	44800	44800	0
229	20231221	152000	152113300	44800	44800	44800	44800	0
230	20231221	151900	152113300	44800	44800	44800	44800	5
231	20231221	151800	151889300	44750	44750	44750	44750	0
232	20231221	151700	151889300	44750	44750	44750	44750	0
233	20231221	151600	151889300	44750	44750	44750	44750	0
234	20231221	151500	151889300	44750	44750	44750	44750	3
235	20231221	151400	151755050	44750	44750	44750	44750	3
236	20231221	151300	151620800	44750	44750	44750	44750	0
237	20231221	151200	151620800	44750	44750	44750	44750	2
238	20231221	151100	151531300	44750	44750	44750	44750	3
239	20231221	151000	151397050	44750	44750	44750	44750	2
240	20231221	150900	151307550	44750	44750	44750	44750	0
241	20231221	150800	151307550	44750	44750	44750	44750	5
242	20231221	150700	151083800	44750	44750	44750	44750	0
243	20231221	150600	151083800	44750	44750	44800	44750	180
244	20231221	150500	143023650	44750	44750	44750	44750	3
245	20231221	150400	142889400	44750	44750	44750	44750	2
246	20231221	150300	142799900	44750	44750	44750	44750	3
247	20231221	150200	142665650	44750	44750	44750	44750	0
248	20231221	150100	142665650	44750	44750	44750	44750	5
249	20231221	150000	142441900	44750	44750	44750	44750	2
250	20231221	145900	142352400	44800	44750	44800	44750	9
251	20231221	145800	141949350	44800	44800	44800	44800	6
252	20231221	145700	141680550	44800	44800	44800	44750	102
253	20231221	145600	137111050	44800	44750	44800	44750	156
254	20231221	145500	130122400	44750	44750	44750	44750	0
255	20231221	145400	130122400	44750	44750	44750	44750	2
256	20231221	145300	130032900	44800	44750	44800	44750	9
257	20231221	145200	129629850	44750	44750	44750	44750	2
258	20231221	145100	129540350	44800	44800	44800	44800	7
259	20231221	145000	129226750	44750	44800	44800	44750	28
260	20231221	144900	127972500	44800	44750	44800	44750	83
261	20231221	144800	124254250	44800	44750	44800	44750	7
262	20231221	144700	123940750	44750	44750	44750	44750	7
263	20231221	144600	123627500	44750	44750	44750	44750	3
264	20231221	144500	123493250	44800	44800	44800	44750	11
265	20231221	144400	123000550	44800	44800	44800	44800	100
266	20231221	144300	118520550	44750	44750	44750	44750	4
267	20231221	144200	118341550	44750	44800	44800	44750	7
268	20231221	144100	118028050	44750	44750	44750	44750	3
269	20231221	144000	117893800	44800	44800	44800	44800	200
270	20231221	143900	108933800	44750	44800	44800	44750	10
271	20231221	143800	108485950	44750	44750	44750	44750	13
272	20231221	143700	107904200	44750	44750	44750	44750	2
273	20231221	143600	107814700	44800	44800	44800	44800	5
274	20231221	143500	107590700	44750	44750	44750	44750	3
275	20231221	143400	107456450	44750	44750	44750	44750	3
276	20231221	143300	107322200	44800	44800	44800	44800	6
277	20231221	143200	107053400	44750	44750	44750	44750	2
278	20231221	143100	106963900	44750	44750	44750	44750	4
279	20231221	143000	106784900	44750	44750	44750	44750	4
280	20231221	142900	106605900	44750	44750	44750	44750	0
281	20231221	142800	106605900	44750	44750	44750	44750	3
282	20231221	142700	106471650	44750	44750	44750	44750	3
283	20231221	142600	106337400	44750	44750	44750	44750	3
284	20231221	142500	106203150	44750	44750	44750	44750	0
285	20231221	142400	106203150	44750	44750	44750	44750	2
286	20231221	142300	106113650	44750	44750	44750	44750	3
287	20231221	142200	105979400	44750	44750	44750	44750	3
288	20231221	142100	105845150	44700	44700	44700	44700	3
289	20231221	142000	105711050	44750	44750	44750	44750	4
290	20231221	141900	105532050	44750	44700	44750	44700	8
291	20231221	141800	105174200	44750	44750	44750	44750	2
292	20231221	141700	105084700	44700	44700	44700	44700	2
293	20231221	141600	104995300	44700	44750	44750	44700	9
294	20231221	141500	104592700	44700	44700	44700	44700	2
295	20231221	141400	104503300	44700	44700	44700	44700	0
296	20231221	141300	104503300	44700	44750	44750	44700	9
297	20231221	141200	104100700	44700	44700	44700	44700	2
298	20231221	141100	104011300	44700	44700	44700	44700	0
299	20231221	141000	104011300	44700	44750	44750	44700	10
300	20231221	140900	103563950	44700	44700	44700	44700	2
301	20231221	140800	103474550	44700	44700	44700	44700	3
302	20231221	140700	103340450	44750	44750	44750	44750	6
303	20231221	140600	103071950	44750	44750	44750	44750	0
304	20231221	140500	103071950	44750	44750	44750	44750	0
305	20231221	140400	103071950	44750	44750	44750	44750	6
306	20231221	140300	102803450	44750	44750	44750	44750	0
307	20231221	140200	102803450	44750	44750	44750	44750	0
308	20231221	140100	102803450	44750	44750	44750	44750	6
309	20231221	140000	102534950	44750	44750	44750	44750	0
310	20231221	135900	102534950	44750	44750	44750	44750	57
311	20231221	135800	99984200	44800	44800	44800	44800	7
312	20231221	135700	99670600	44800	44800	44800	44800	0
313	20231221	135600	99670600	44800	44800	44800	44800	0
314	20231221	135500	99670600	44800	44800	44800	44800	5
315	20231221	135400	99446600	44800	44800	44800	44800	1
316	20231221	135300	99401800	44800	44800	44800	44800	6
317	20231221	135200	99133000	44750	44800	44800	44750	129
318	20231221	135100	93358800	44800	44800	44800	44800	13
319	20231221	135000	92776400	44800	44800	44800	44800	6
320	20231221	134900	92507600	44800	44800	44800	44800	20
321	20231221	134800	91611600	44800	44800	44800	44800	10
322	20231221	134700	91163600	44800	44800	44800	44800	7
323	20231221	134600	90850000	44800	44800	44800	44800	0
324	20231221	134500	90850000	44800	44800	44800	44800	0
325	20231221	134400	90850000	44800	44800	44800	44800	5
326	20231221	134300	90626000	44800	44800	44800	44800	0
327	20231221	134200	90626000	44800	44800	44800	44800	0
328	20231221	134100	90626000	44800	44800	44800	44800	6
329	20231221	134000	90357200	44800	44800	44800	44800	0
330	20231221	133900	90357200	44800	44800	44800	44800	0
331	20231221	133800	90357200	44800	44800	44800	44800	6
332	20231221	133700	90088400	44800	44800	44800	44800	0
333	20231221	133600	90088400	44800	44800	44800	44800	0
334	20231221	133500	90088400	44800	44800	44800	44800	7
335	20231221	133400	89774800	44800	44800	44800	44800	0
336	20231221	133300	89774800	44800	44800	44800	44800	0
337	20231221	133200	89774800	44800	44800	44800	44800	5
338	20231221	133100	89550800	44800	44800	44800	44800	0
339	20231221	133000	89550800	44800	44800	44800	44800	0
340	20231221	132900	89550800	44800	44800	44800	44800	6
341	20231221	132800	89282000	44800	44800	44800	44800	0
342	20231221	132700	89282000	44800	44800	44800	44800	0
343	20231221	132600	89282000	44800	44800	44800	44800	6
344	20231221	132500	89013200	44800	44800	44800	44800	0
345	20231221	132400	89013200	44800	44800	44800	44800	7
346	20231221	132300	88699600	44800	44800	44800	44800	0
347	20231221	132200	88699600	44800	44800	44800	44800	10
348	20231221	132100	88251600	44800	44800	44800	44800	35
349	20231221	132000	86683600	44800	44800	44800	44800	0
350	20231221	131900	86683600	44800	44800	44800	44800	0
351	20231221	131800	86683600	44800	44800	44800	44800	6
352	20231221	131700	86414800	44800	44800	44800	44800	0
353	20231221	131600	86414800	44800	44800	44800	44800	0
354	20231221	131500	86414800	44800	44800	44800	44800	6
355	20231221	131400	86146000	44800	44800	44800	44800	0
356	20231221	131300	86146000	44800	44800	44800	44800	0
357	20231221	131200	86146000	44800	44800	44800	44800	7
358	20231221	131100	85832400	44800	44800	44800	44800	0
359	20231221	131000	85832400	44800	44800	44800	44800	0
360	20231221	130900	85832400	44800	44800	44800	44800	27
361	20231221	130800	84622800	44800	44800	44800	44800	0
362	20231221	130700	84622800	44800	44800	44800	44800	0
363	20231221	130600	84622800	44800	44800	44800	44800	6
364	20231221	130500	84354000	44800	44800	44800	44800	0
365	20231221	130400	84354000	44800	44800	44800	44800	0
366	20231221	130300	84354000	44800	44800	44800	44800	6
367	20231221	130200	84085200	44750	44750	44750	44750	2
368	20231221	130100	83995700	44750	44750	44750	44750	0
369	20231221	130000	83995700	44750	44800	44800	44750	8
370	20231221	125900	83637350	44800	44800	44800	44800	0
371	20231221	125800	83637350	44800	44800	44800	44800	0
372	20231221	125700	83637350	44800	44800	44800	44800	5
373	20231221	125600	83413350	44750	44750	44750	44750	9
374	20231221	125500	83010600	44800	44800	44800	44800	37
375	20231221	125400	81353000	44800	44800	44800	44800	7
376	20231221	125300	81039400	44800	44750	44800	44750	77
377	20231221	125200	77589850	44800	44800	44800	44800	5
378	20231221	125100	77365850	44800	44800	44800	44800	0
379	20231221	125000	77365850	44800	44800	44800	44800	0
380	20231221	124900	77365850	44800	44800	44800	44800	6
381	20231221	124800	77097050	44800	44800	44800	44800	0
382	20231221	124700	77097050	44800	44800	44800	44800	0
383	20231221	124600	77097050	44800	44800	44800	44800	6
384	20231221	124500	76828250	44800	44800	44800	44800	0
385	20231221	124400	76828250	44800	44800	44800	44800	0
386	20231221	124300	76828250	44800	44800	44800	44800	7
387	20231221	124200	76514650	44750	44750	44750	44750	0
388	20231221	124100	76514650	44750	44750	44750	44750	1
389	20231221	124000	76469900	44800	44800	44800	44800	5
390	20231221	123900	76245900	44800	44800	44800	44800	0
391	20231221	123800	76245900	44800	44800	44800	44800	0
392	20231221	123700	76245900	44800	44800	44800	44800	32
393	20231221	123600	74812300	44800	44800	44800	44800	0
394	20231221	123500	74812300	44800	44800	44800	44800	0
395	20231221	123400	74812300	44800	44800	44800	44800	5
396	20231221	123300	74588300	44800	44800	44800	44800	0
397	20231221	123200	74588300	44800	44800	44800	44800	10
398	20231221	123100	74140300	44800	44800	44800	44800	7
399	20231221	123000	73826700	44800	44800	44800	44800	0
400	20231221	122900	73826700	44800	44800	44800	44800	0
401	20231221	122800	73826700	44800	44800	44800	44800	20
402	20231221	122700	72930700	44800	44800	44800	44800	0
403	20231221	122600	72930700	44800	44800	44800	44800	1
404	20231221	122500	72885900	44800	44800	44800	44800	6
405	20231221	122400	72617100	44800	44800	44800	44800	0
406	20231221	122300	72617100	44800	44800	44800	44800	6
407	20231221	122200	72348300	44750	44750	44750	44750	0
408	20231221	122100	72348300	44750	44750	44750	44750	1
409	20231221	122000	72303550	44800	44800	44800	44800	7
410	20231221	121900	71989950	44800	44800	44800	44800	0
411	20231221	121800	71989950	44800	44800	44800	44800	0
412	20231221	121700	71989950	44800	44800	44800	44800	5
413	20231221	121600	71765950	44800	44800	44800	44800	0
414	20231221	121500	71765950	44800	44800	44800	44800	0
415	20231221	121400	71765950	44800	44800	44800	44800	7
416	20231221	121300	71452350	44800	44800	44800	44800	0
417	20231221	121200	71452350	44800	44800	44800	44800	0
418	20231221	121100	71452350	44800	44750	44800	44750	6
419	20231221	121000	71183600	44800	44800	44800	44800	0
420	20231221	120900	71183600	44800	44800	44800	44800	0
421	20231221	120800	71183600	44800	44800	44800	44800	6
422	20231221	120700	70914800	44800	44800	44800	44800	0
423	20231221	120600	70914800	44800	44800	44800	44800	0
424	20231221	120500	70914800	44800	44800	44800	44800	6
425	20231221	120400	70646000	44800	44800	44800	44800	0
426	20231221	120300	70646000	44800	44800	44800	44800	0
427	20231221	120200	70646000	44800	44800	44800	44800	7
428	20231221	120100	70332400	44750	44750	44750	44750	1
429	20231221	120000	70287650	44800	44800	44800	44800	1
430	20231221	115900	70242850	44800	44750	44800	44750	6
431	20231221	115800	69974100	44800	44800	44800	44800	0
432	20231221	115700	69974100	44800	44800	44800	44800	0
433	20231221	115600	69974100	44800	44800	44800	44800	7
434	20231221	115500	69660500	44750	44750	44750	44750	0
435	20231221	115400	69660500	44750	44800	44800	44750	10
436	20231221	115300	69212750	44750	44750	44750	44750	1
437	20231221	115200	69168000	44800	44800	44800	44800	1
438	20231221	115100	69123200	44800	44800	44800	44800	6
439	20231221	115000	68854400	44750	44750	44750	44750	1
440	20231221	114900	68809650	44650	44650	44650	44650	0
441	20231221	114800	68809650	44650	44650	44650	44650	0
442	20231221	114700	68809650	44650	44650	44650	44650	0
443	20231221	114600	68809650	44650	44650	44650	44650	0
444	20231221	114500	68809650	44650	44650	44650	44650	0
445	20231221	114400	68809650	44650	44650	44650	44650	0
446	20231221	114300	68809650	44650	44750	44750	44650	348
447	20231221	114200	53271250	44800	44800	44800	44800	5
448	20231221	114100	53047250	44750	44750	44750	44750	2
449	20231221	114000	52957750	44800	44800	44800	44800	10
450	20231221	113900	52509750	44800	44800	44800	44800	7
451	20231221	113800	52196150	44800	44800	44800	44800	100
452	20231221	113700	47716150	44800	44800	44800	44800	0
453	20231221	113600	47716150	44800	44800	44800	44800	5
454	20231221	113500	47492150	44750	44750	44750	44750	1
455	20231221	113400	47447400	44800	44800	44800	44800	0
456	20231221	113300	47447400	44800	44800	44800	44800	7
457	20231221	113200	47133800	44750	44750	44750	44750	0
458	20231221	113100	47133800	44750	44750	44750	44750	1
459	20231221	113000	47089050	44750	44750	44750	44750	3
460	20231221	112900	46954800	44700	44700	44700	44700	2
461	20231221	112800	46865400	44750	44750	44750	44750	0
462	20231221	112700	46865400	44750	44750	44750	44750	6
463	20231221	112600	46596900	44700	44700	44700	44700	0
464	20231221	112500	46596900	44700	44700	44700	44700	0
465	20231221	112400	46596900	44700	44700	44700	44700	0
466	20231221	112300	46596900	44700	44700	44700	44700	1
467	20231221	112200	46552200	44750	44800	44800	44750	9
468	20231221	112100	46149100	44750	44750	44750	44750	0
469	20231221	112000	46149100	44750	44750	44750	44750	1
470	20231221	111900	46104350	44800	44800	44800	44800	5
471	20231221	111800	45880350	44750	44750	44750	44750	0
472	20231221	111700	45880350	44750	44750	44750	44750	1
473	20231221	111600	45835600	44800	44800	44800	44800	6
474	20231221	111500	45566800	44800	44800	44800	44800	0
475	20231221	111400	45566800	44800	44800	44800	44800	0
476	20231221	111300	45566800	44800	44800	44800	44800	6
477	20231221	111200	45298000	44750	44750	44750	44750	96
478	20231221	111100	41002000	44650	44700	44700	44650	83
479	20231221	111000	37295700	44650	44650	44650	44650	0
480	20231221	110900	37295700	44650	44650	44650	44650	12
481	20231221	110800	36759900	44650	44700	44700	44650	20
482	20231221	110700	35866650	44650	44650	44650	44650	0
483	20231221	110600	35866650	44650	44650	44650	44650	0
484	20231221	110500	35866650	44650	44700	44700	44650	2
485	20231221	110400	35777300	44750	44750	44750	44750	6
486	20231221	110300	35508800	44700	44700	44700	44700	0
487	20231221	110200	35508800	44700	44750	44750	44700	14
488	20231221	110100	34882750	44750	44750	44750	44750	2
489	20231221	110000	34793250	44750	44750	44750	44750	0
490	20231221	105900	34793250	44750	44750	44750	44750	0
491	20231221	105800	34793250	44750	44750	44750	44750	7
492	20231221	105700	34480000	44750	44750	44750	44750	0
493	20231221	105600	34480000	44750	44750	44750	44750	5
494	20231221	105500	34256250	44700	44750	44800	44700	21
495	20231221	105400	33315800	44700	44700	44700	44700	5
496	20231221	105300	33092300	44650	44650	44650	44650	0
497	20231221	105200	33092300	44650	44750	44750	44650	82
498	20231221	105100	29425700	44700	44700	44700	44700	1
499	20231221	105000	29381000	44700	44700	44700	44700	9
500	20231221	104900	28978700	44700	44700	44700	44700	0
501	20231221	104800	28978700	44700	44700	44700	44700	31
502	20231221	104700	27593000	44700	44700	44700	44700	0
503	20231221	104600	27593000	44700	44700	44700	44700	0
504	20231221	104500	27593000	44700	44750	44750	44700	48
505	20231221	104400	25447150	44750	44750	44750	44750	0
506	20231221	104300	25447150	44750	44750	44750	44750	0
507	20231221	104200	25447150	44750	44750	44750	44750	18
508	20231221	104100	24641650	44750	44750	44750	44750	7
509	20231221	104000	24328400	44750	44750	44750	44750	0
510	20231221	103900	24328400	44750	44750	44750	44750	25
511	20231221	103800	23209650	44800	44800	44800	44800	5
512	20231221	103700	22985650	44800	44800	44800	44800	1
513	20231221	103600	22940850	44800	44800	44800	44800	0
514	20231221	103500	22940850	44800	44800	44800	44800	7
515	20231221	103400	22627250	44800	44800	44800	44800	0
516	20231221	103300	22627250	44800	44800	44800	44800	0
517	20231221	103200	22627250	44800	44800	44800	44800	5
518	20231221	103100	22403250	44750	44750	44750	44750	1
519	20231221	103000	22358500	44800	44800	44800	44800	0
520	20231221	102900	22358500	44800	44800	44800	44800	7
521	20231221	102800	22044900	44750	44750	44750	44750	0
522	20231221	102700	22044900	44750	44750	44750	44750	5
523	20231221	102600	21821150	44750	44750	44800	44750	81
524	20231221	102500	18192800	44750	44750	44750	44750	0
525	20231221	102400	18192800	44750	44750	44750	44750	7
526	20231221	102300	17879550	44750	44750	44750	44750	0
527	20231221	102200	17879550	44750	44750	44750	44750	0
528	20231221	102100	17879550	44750	44750	44750	44750	5
529	20231221	102000	17655800	44750	44750	44750	44750	0
530	20231221	101900	17655800	44750	44750	44750	44750	0
531	20231221	101800	17655800	44750	44750	44750	44750	7
532	20231221	101700	17342550	44700	44700	44700	44700	0
533	20231221	101600	17342550	44700	44700	44700	44700	0
534	20231221	101500	17342550	44700	44700	44700	44700	0
535	20231221	101400	17342550	44700	44700	44700	44700	0
536	20231221	101300	17342550	44700	44700	44700	44650	40
537	20231221	101200	15554600	44750	44750	44750	44750	6
538	20231221	101100	15286100	44750	44750	44750	44750	0
539	20231221	101000	15286100	44750	44750	44750	44750	0
540	20231221	100900	15286100	44750	44750	44750	44750	0
541	20231221	100800	15286100	44750	44750	44750	44750	1
542	20231221	100700	15241350	44750	44750	44750	44750	0
543	20231221	100600	15241350	44750	44750	44750	44750	0
544	20231221	100500	15241350	44750	44750	44750	44750	1
545	20231221	100400	15196600	44700	44700	44700	44700	0
546	20231221	100300	15196600	44700	44700	44700	44700	0
547	20231221	100200	15196600	44700	44700	44700	44700	0
548	20231221	100100	15196600	44700	44700	44700	44700	2
549	20231221	100000	15107200	44700	44700	44700	44700	0
550	20231221	095900	15107200	44700	44700	44700	44700	0
551	20231221	095800	15107200	44700	44700	44700	44700	0
552	20231221	095700	15107200	44700	44700	44700	44700	0
553	20231221	095600	15107200	44700	44700	44700	44700	0
554	20231221	095500	15107200	44700	44700	44700	44700	0
555	20231221	095400	15107200	44700	44700	44700	44700	0
556	20231221	095300	15107200	44700	44700	44700	44700	1
557	20231221	095200	15062500	44650	44650	44650	44650	0
558	20231221	095100	15062500	44650	44650	44650	44650	0
559	20231221	095000	15062500	44650	44650	44650	44650	1
560	20231221	094900	15017850	44600	44600	44600	44600	0
561	20231221	094800	15017850	44600	44600	44600	44600	0
562	20231221	094700	15017850	44600	44600	44600	44600	0
563	20231221	094600	15017850	44600	44600	44600	44600	0
564	20231221	094500	15017850	44600	44600	44600	44600	0
565	20231221	094400	15017850	44600	44600	44600	44600	0
566	20231221	094300	15017850	44600	44600	44600	44600	0
567	20231221	094200	15017850	44600	44600	44600	44600	0
568	20231221	094100	15017850	44600	44700	44700	44600	99
569	20231221	094000	10597150	44750	44750	44750	44750	0
570	20231221	093900	10597150	44750	44750	44750	44750	1
571	20231221	093800	10552400	44750	44750	44750	44750	0
572	20231221	093700	10552400	44750	44750	44750	44750	0
573	20231221	093600	10552400	44750	44750	44750	44750	4
574	20231221	093500	10373400	44800	44800	44800	44800	0
575	20231221	093400	10373400	44800	44800	44800	44800	0
576	20231221	093300	10373400	44800	44800	44800	44800	0
577	20231221	093200	10373400	44800	44800	44800	44800	2
578	20231221	093100	10283800	44750	44800	44800	44750	2
579	20231221	093000	10194250	44800	44800	44800	44800	0
580	20231221	092900	10194250	44800	44800	44800	44800	1
581	20231221	092800	10149450	44800	44800	44800	44800	2
582	20231221	092700	10059850	44800	44800	44800	44800	8
583	20231221	092600	9701450	44700	44700	44700	44700	2
584	20231221	092500	9612050	44750	44750	44750	44750	0
585	20231221	092400	9612050	44750	44750	44750	44750	0
586	20231221	092300	9612050	44750	44750	44750	44750	0
587	20231221	092200	9612050	44750	44750	44750	44750	0
588	20231221	092100	9612050	44750	44750	44750	44750	4
589	20231221	092000	9433050	44750	44750	44750	44750	0
590	20231221	091900	9433050	44750	44750	44750	44750	0
591	20231221	091800	9433050	44750	44750	44750	44750	100
592	20231221	091700	4958050	44650	44650	44650	44650	0
593	20231221	091600	4958050	44650	44650	44650	44650	8
594	20231221	091500	4600850	44650	44650	44650	44650	0
595	20231221	091400	4600850	44650	44650	44650	44650	0
596	20231221	091300	4600850	44650	44650	44650	44650	0
597	20231221	091200	4600850	44650	44650	44650	44650	0
598	20231221	091100	4600850	44650	44650	44650	44650	30
599	20231221	091000	3261350	44650	44650	44650	44650	40
600	20231221	090900	1475350	44650	44650	44650	44650	0
601	20231221	090800	1475350	44650	44650	44650	44650	5
602	20231221	090700	1252100	44650	44650	44650	44650	0
603	20231221	090600	1252100	44650	44650	44650	44650	5
604	20231221	090500	1028850	44650	44650	44650	44650	0
605	20231221	090400	1028850	44650	44650	44650	44650	0
606	20231221	090300	1028850	44650	44750	44750	44650	6
607	20231221	090200	760750	44750	44750	44750	44750	0
608	20231221	090100	760750	44750	44750	44750	44750	0
609	20231221	090000	760750	44750	44750	44750	44750	17