KissMeData/071320/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	194600	118237800	25750	25750	25750	25750	43
3	20231218	194500	118237800	25750	25750	25750	25750	0
4	20231218	194400	118237800	25750	25750	25750	25750	0
5	20231218	194300	118237800	25750	25750	25750	25750	0
6	20231218	194200	118237800	25750	25750	25750	25750	0
7	20231218	194100	118237800	25750	25750	25750	25750	0
8	20231218	194000	118237800	25750	25750	25750	25750	0
9	20231218	193900	118237800	25750	25750	25750	25750	0
10	20231218	193800	118237800	25750	25750	25750	25750	0
11	20231218	193700	118237800	25750	25750	25750	25750	0
12	20231218	193600	118237800	25750	25750	25750	25750	0
13	20231218	193500	118237800	25750	25750	25750	25750	0
14	20231218	193400	118237800	25750	25750	25750	25750	0
15	20231218	193300	118237800	25750	25750	25750	25750	0
16	20231218	193200	118237800	25750	25750	25750	25750	0
17	20231218	193100	118237800	25750	25750	25750	25750	0
18	20231218	193000	118237800	25750	25750	25750	25750	0
19	20231218	192900	118237800	25750	25750	25750	25750	0
20	20231218	192800	118237800	25750	25750	25750	25750	0
21	20231218	192700	118237800	25750	25750	25750	25750	0
22	20231218	192600	118237800	25750	25750	25750	25750	0
23	20231218	192500	118237800	25750	25750	25750	25750	0
24	20231218	192400	118237800	25750	25750	25750	25750	0
25	20231218	192300	118237800	25750	25750	25750	25750	0
26	20231218	192200	118237800	25750	25750	25750	25750	0
27	20231218	192100	118237800	25750	25750	25750	25750	0
28	20231218	192000	118237800	25750	25750	25750	25750	0
29	20231218	191900	118237800	25750	25750	25750	25750	0
30	20231218	191800	118237800	25750	25750	25750	25750	0
31	20231218	191700	118237800	25750	25750	25750	25750	0
32	20231218	191600	118237800	25750	25750	25750	25750	43
33	20231218	191500	118237800	25750	25750	25750	25750	0
34	20231218	191400	118237800	25750	25750	25750	25750	0
35	20231218	191300	118237800	25750	25750	25750	25750	0
36	20231218	191200	118237800	25750	25750	25750	25750	0
37	20231218	191100	118237800	25750	25750	25750	25750	0
38	20231218	191000	118237800	25750	25750	25750	25750	0
39	20231218	190900	118237800	25750	25750	25750	25750	0
40	20231218	190800	118237800	25750	25750	25750	25750	0
41	20231218	190700	118237800	25750	25750	25750	25750	0
42	20231218	190600	118237800	25750	25750	25750	25750	0
43	20231218	190500	118237800	25750	25750	25750	25750	0
44	20231218	190400	118237800	25750	25750	25750	25750	0
45	20231218	190300	118237800	25750	25750	25750	25750	0
46	20231218	190200	118237800	25750	25750	25750	25750	0
47	20231218	190100	118237800	25750	25750	25750	25750	0
48	20231218	190000	118237800	25750	25750	25750	25750	0
49	20231218	185900	118237800	25750	25750	25750	25750	0
50	20231218	185800	118237800	25750	25750	25750	25750	0
51	20231218	185700	118237800	25750	25750	25750	25750	0
52	20231218	185600	118237800	25750	25750	25750	25750	0
53	20231218	185500	118237800	25750	25750	25750	25750	0
54	20231218	185400	118237800	25750	25750	25750	25750	0
55	20231218	185300	118237800	25750	25750	25750	25750	0
56	20231218	185200	118237800	25750	25750	25750	25750	0
57	20231218	185100	118237800	25750	25750	25750	25750	0
58	20231218	185000	118237800	25750	25750	25750	25750	0
59	20231218	184900	118237800	25750	25750	25750	25750	0
60	20231218	184800	118237800	25750	25750	25750	25750	0
61	20231218	184700	118237800	25750	25750	25750	25750	0
62	20231218	184600	118237800	25750	25750	25750	25750	43
63	20231218	184500	118237800	25750	25750	25750	25750	0
64	20231218	184400	118237800	25750	25750	25750	25750	0
65	20231218	184300	118237800	25750	25750	25750	25750	0
66	20231218	184200	118237800	25750	25750	25750	25750	0
67	20231218	184100	118237800	25750	25750	25750	25750	0
68	20231218	184000	118237800	25750	25750	25750	25750	0
69	20231218	183900	118237800	25750	25750	25750	25750	0
70	20231218	183800	118237800	25750	25750	25750	25750	0
71	20231218	183700	118237800	25750	25750	25750	25750	0
72	20231218	183600	118237800	25750	25750	25750	25750	0
73	20231218	183500	118237800	25750	25750	25750	25750	0
74	20231218	183400	118237800	25750	25750	25750	25750	0
75	20231218	183300	118237800	25750	25750	25750	25750	0
76	20231218	183200	118237800	25750	25750	25750	25750	0
77	20231218	183100	118237800	25750	25750	25750	25750	0
78	20231218	183000	118237800	25750	25750	25750	25750	0
79	20231218	182900	118237800	25750	25750	25750	25750	0
80	20231218	182800	118237800	25750	25750	25750	25750	0
81	20231218	182700	118237800	25750	25750	25750	25750	0
82	20231218	182600	118237800	25750	25750	25750	25750	0
83	20231218	182500	118237800	25750	25750	25750	25750	0
84	20231218	182400	118237800	25750	25750	25750	25750	0
85	20231218	182300	118237800	25750	25750	25750	25750	0
86	20231218	182200	118237800	25750	25750	25750	25750	0
87	20231218	182100	118237800	25750	25750	25750	25750	0
88	20231218	182000	118237800	25750	25750	25750	25750	0
89	20231218	181900	118237800	25750	25750	25750	25750	0
90	20231218	181800	118237800	25750	25750	25750	25750	0
91	20231218	181700	118237800	25750	25750	25750	25750	0
92	20231218	181600	118237800	25750	25750	25750	25750	43
93	20231218	181500	118237800	25750	25750	25750	25750	0
94	20231218	181400	118237800	25750	25750	25750	25750	0
95	20231218	181300	118237800	25750	25750	25750	25750	0
96	20231218	181200	118237800	25750	25750	25750	25750	0
97	20231218	181100	118237800	25750	25750	25750	25750	0
98	20231218	181000	118237800	25750	25750	25750	25750	0
99	20231218	180900	118237800	25750	25750	25750	25750	0
100	20231218	180800	118237800	25750	25750	25750	25750	0
101	20231218	180700	118237800	25750	25750	25750	25750	0
102	20231218	180600	118237800	25750	25750	25750	25750	0
103	20231218	180500	118237800	25750	25750	25750	25750	0
104	20231218	180400	118237800	25750	25750	25750	25750	0
105	20231218	180300	118237800	25750	25750	25750	25750	0
106	20231218	180200	118237800	25750	25750	25750	25750	0
107	20231218	180100	118237800	25750	25750	25750	25750	0
108	20231218	180000	118237800	25750	25750	25750	25750	0
109	20231218	175900	118237800	25750	25750	25750	25750	0
110	20231218	175800	118237800	25750	25750	25750	25750	0
111	20231218	175700	118237800	25750	25750	25750	25750	0
112	20231218	175600	118237800	25750	25750	25750	25750	0
113	20231218	175500	118237800	25750	25750	25750	25750	0
114	20231218	175400	118237800	25750	25750	25750	25750	0
115	20231218	175300	118237800	25750	25750	25750	25750	0
116	20231218	175200	118237800	25750	25750	25750	25750	0
117	20231218	175100	118237800	25750	25750	25750	25750	0
118	20231218	175000	118237800	25750	25750	25750	25750	0
119	20231218	174900	118237800	25750	25750	25750	25750	0
120	20231218	174800	118237800	25750	25750	25750	25750	0
121	20231218	174700	118237800	25750	25750	25750	25750	0
122	20231218	174600	118237800	25750	25750	25750	25750	43
123	20231218	174500	118237800	25750	25750	25750	25750	0
124	20231218	174400	118237800	25750	25750	25750	25750	0
125	20231218	174300	118237800	25750	25750	25750	25750	0
126	20231218	174200	118237800	25750	25750	25750	25750	0
127	20231218	174100	118237800	25750	25750	25750	25750	0
128	20231218	174000	118237800	25750	25750	25750	25750	0
129	20231218	173900	118237800	25750	25750	25750	25750	0
130	20231218	173800	118237800	25750	25750	25750	25750	0
131	20231218	173700	118237800	25750	25750	25750	25750	0
132	20231218	173600	118237800	25750	25750	25750	25750	0
133	20231218	173500	118237800	25750	25750	25750	25750	0
134	20231218	173400	118237800	25750	25750	25750	25750	0
135	20231218	173300	118237800	25750	25750	25750	25750	0
136	20231218	173200	118237800	25750	25750	25750	25750	0
137	20231218	173100	118237800	25750	25750	25750	25750	0
138	20231218	173000	118237800	25750	25750	25750	25750	0
139	20231218	172900	118237800	25750	25750	25750	25750	0
140	20231218	172800	118237800	25750	25750	25750	25750	0
141	20231218	172700	118237800	25750	25750	25750	25750	0
142	20231218	172600	118237800	25750	25750	25750	25750	0
143	20231218	172500	118237800	25750	25750	25750	25750	0
144	20231218	172400	118237800	25750	25750	25750	25750	0
145	20231218	172300	118237800	25750	25750	25750	25750	0
146	20231218	172200	118237800	25750	25750	25750	25750	0
147	20231218	172100	118237800	25750	25750	25750	25750	0
148	20231218	172000	118237800	25750	25750	25750	25750	0
149	20231218	171900	118237800	25750	25750	25750	25750	0
150	20231218	171800	118237800	25750	25750	25750	25750	0
151	20231218	171700	118237800	25750	25750	25750	25750	0
152	20231218	171600	118237800	25750	25750	25750	25750	43
153	20231218	171500	118237800	25750	25750	25750	25750	0
154	20231218	171400	118237800	25750	25750	25750	25750	0
155	20231218	171300	118237800	25750	25750	25750	25750	0
156	20231218	171200	118237800	25750	25750	25750	25750	0
157	20231218	171100	118237800	25750	25750	25750	25750	0
158	20231218	171000	118237800	25750	25750	25750	25750	0
159	20231218	170900	118237800	25750	25750	25750	25750	0
160	20231218	170800	118237800	25750	25750	25750	25750	0
161	20231218	170700	118237800	25750	25750	25750	25750	0
162	20231218	170600	118237800	25750	25750	25750	25750	0
163	20231218	170500	118237800	25750	25750	25750	25750	0
164	20231218	170400	118237800	25750	25750	25750	25750	0
165	20231218	170300	118237800	25750	25750	25750	25750	0
166	20231218	170200	118237800	25750	25750	25750	25750	0
167	20231218	170100	118237800	25750	25750	25750	25750	0
168	20231218	170000	118237800	25750	25750	25750	25750	0
169	20231218	165900	118237800	25750	25750	25750	25750	0
170	20231218	165800	118237800	25750	25750	25750	25750	0
171	20231218	165700	118237800	25750	25750	25750	25750	0
172	20231218	165600	118237800	25750	25750	25750	25750	0
173	20231218	165500	118237800	25750	25750	25750	25750	0
174	20231218	165400	118237800	25750	25750	25750	25750	0
175	20231218	165300	118237800	25750	25750	25750	25750	0
176	20231218	165200	118237800	25750	25750	25750	25750	0
177	20231218	165100	118237800	25750	25750	25750	25750	0
178	20231218	165000	118237800	25750	25750	25750	25750	0
179	20231218	164900	118237800	25750	25750	25750	25750	0
180	20231218	164800	118237800	25750	25750	25750	25750	0
181	20231218	164700	118237800	25750	25750	25750	25750	0
182	20231218	164600	118237800	25750	25750	25750	25750	43
183	20231218	164500	118237800	25750	25750	25750	25750	0
184	20231218	164400	118237800	25750	25750	25750	25750	0
185	20231218	164300	118237800	25750	25750	25750	25750	0
186	20231218	164200	118237800	25750	25750	25750	25750	0
187	20231218	164100	118237800	25750	25750	25750	25750	0
188	20231218	164000	118237800	25750	25750	25750	25750	0
189	20231218	163900	118237800	25750	25750	25750	25750	0
190	20231218	163800	118237800	25750	25750	25750	25750	0
191	20231218	163700	118237800	25750	25750	25750	25750	0
192	20231218	163600	118237800	25750	25750	25750	25750	0
193	20231218	163500	118237800	25750	25750	25750	25750	0
194	20231218	163400	118237800	25750	25750	25750	25750	0
195	20231218	163300	118237800	25750	25750	25750	25750	0
196	20231218	163200	118237800	25750	25750	25750	25750	0
197	20231218	163100	118237800	25750	25750	25750	25750	0
198	20231218	163000	118237800	25750	25750	25750	25750	0
199	20231218	162900	118237800	25750	25750	25750	25750	0
200	20231218	162800	118237800	25750	25750	25750	25750	0
201	20231218	162700	118237800	25750	25750	25750	25750	0
202	20231218	162600	118237800	25750	25750	25750	25750	0
203	20231218	162500	118237800	25750	25750	25750	25750	0
204	20231218	162400	118237800	25750	25750	25750	25750	0
205	20231218	162300	118237800	25750	25750	25750	25750	0
206	20231218	162200	118237800	25750	25750	25750	25750	0
207	20231218	162100	118237800	25750	25750	25750	25750	0
208	20231218	162000	118237800	25750	25750	25750	25750	0
209	20231218	161900	118237800	25750	25750	25750	25750	0
210	20231218	161800	118237800	25750	25750	25750	25750	0
211	20231218	161700	118237800	25750	25750	25750	25750	0
212	20231218	161600	118237800	25750	25750	25750	25750	43
213	20231218	161500	118237800	25750	25750	25750	25750	0
214	20231218	161400	118237800	25750	25750	25750	25750	0
215	20231218	161300	118237800	25750	25750	25750	25750	0
216	20231218	161200	118237800	25750	25750	25750	25750	0
217	20231218	161100	118237800	25750	25750	25750	25750	0
218	20231218	161000	118237800	25750	25750	25750	25750	0
219	20231218	160900	118237800	25750	25750	25750	25750	0
220	20231218	160800	118237800	25750	25750	25750	25750	0
221	20231218	160700	118237800	25750	25750	25750	25750	0
222	20231218	160600	118237800	25750	25750	25750	25750	0
223	20231218	160500	118237800	25750	25750	25750	25750	0
224	20231218	160400	118237800	25750	25750	25750	25750	0
225	20231218	160300	118237800	25750	25750	25750	25750	0
226	20231218	160200	118237800	25750	25750	25750	25750	0
227	20231218	160100	118237800	25750	25750	25750	25750	0
228	20231218	160000	118237800	25750	25750	25750	25750	0
229	20231218	155900	118237800	25750	25750	25750	25750	0
230	20231218	155800	118237800	25750	25750	25750	25750	0
231	20231218	155700	118237800	25750	25750	25750	25750	0
232	20231218	155600	118237800	25750	25750	25750	25750	0
233	20231218	155500	118237800	25750	25750	25750	25750	0
234	20231218	155400	118237800	25750	25750	25750	25750	0
235	20231218	155300	118237800	25750	25750	25750	25750	0
236	20231218	155200	118237800	25750	25750	25750	25750	0
237	20231218	155100	118237800	25750	25750	25750	25750	0
238	20231218	155000	118237800	25750	25750	25750	25750	0
239	20231218	154900	118237800	25750	25750	25750	25750	0
240	20231218	154800	118237800	25750	25750	25750	25750	0
241	20231218	154700	118237800	25750	25750	25750	25750	0
242	20231218	154600	118237800	25750	25750	25750	25750	43
243	20231218	154500	118237800	25750	25750	25750	25750	0
244	20231218	154400	118237800	25750	25750	25750	25750	0
245	20231218	154300	118237800	25750	25750	25750	25750	0
246	20231218	154200	118237800	25750	25750	25750	25750	0
247	20231218	154100	118237800	25750	25750	25750	25750	0
248	20231218	154000	118237800	25750	25750	25750	25750	0
249	20231218	153900	118237800	25750	25750	25750	25750	0
250	20231218	153800	118237800	25750	25750	25750	25750	0
251	20231218	153700	118237800	25750	25750	25750	25750	0
252	20231218	153600	118237800	25750	25750	25750	25750	0
253	20231218	153500	118237800	25750	25750	25750	25750	0
254	20231218	153400	118237800	25750	25750	25750	25750	0
255	20231218	153300	118237800	25750	25750	25750	25750	0
256	20231218	153200	118237800	25750	25750	25750	25750	0
257	20231218	153100	118237800	25750	25750	25750	25750	0
258	20231218	153000	118237800	25750	25750	25750	25750	43
259	20231218	152900	117130550	25750	25750	25750	25750	0
260	20231218	152800	117130550	25750	25750	25750	25750	0
261	20231218	152700	117130550	25750	25750	25750	25750	0
262	20231218	152600	117130550	25750	25750	25750	25750	0
263	20231218	152500	117130550	25750	25750	25750	25750	0
264	20231218	152400	117130550	25750	25750	25750	25750	0
265	20231218	152300	117130550	25750	25750	25750	25750	0
266	20231218	152200	117130550	25750	25750	25750	25750	0
267	20231218	152100	117130550	25750	25750	25750	25750	0
268	20231218	152000	117130550	25750	25750	25750	25750	0
269	20231218	151900	117130550	25750	25750	25750	25750	5
270	20231218	151800	117001800	25700	25700	25700	25700	1
271	20231218	151700	116976100	25700	25700	25700	25700	1
272	20231218	151600	116950400	25700	25700	25700	25700	0
273	20231218	151500	116950400	25700	25700	25700	25700	0
274	20231218	151400	116950400	25700	25700	25700	25700	0
275	20231218	151300	116950400	25700	25700	25700	25700	1
276	20231218	151200	116924700	25700	25700	25700	25700	1
277	20231218	151100	116899000	25700	25700	25700	25700	1
278	20231218	151000	116873300	25700	25700	25700	25700	96
279	20231218	150900	114406100	25750	25750	25750	25750	6
280	20231218	150800	114251600	25700	25700	25700	25700	0
281	20231218	150700	114251600	25700	25700	25700	25700	0
282	20231218	150600	114251600	25700	25700	25700	25700	0
283	20231218	150500	114251600	25700	25700	25700	25700	4
284	20231218	150400	114148800	25750	25750	25750	25750	0
285	20231218	150300	114148800	25750	25750	25750	25750	0
286	20231218	150200	114148800	25750	25750	25750	25750	26
287	20231218	150100	113479300	25700	25700	25700	25700	0
288	20231218	150000	113479300	25700	25700	25700	25700	1
289	20231218	145900	113453600	25700	25700	25700	25700	0
290	20231218	145800	113453600	25700	25700	25700	25700	35
291	20231218	145700	112554100	25750	25750	25750	25750	0
292	20231218	145600	112554100	25750	25750	25750	25750	0
293	20231218	145500	112554100	25750	25750	25750	25750	0
294	20231218	145400	112554100	25750	25750	25750	25750	0
295	20231218	145300	112554100	25750	25750	25750	25750	0
296	20231218	145200	112554100	25750	25750	25750	25750	0
297	20231218	145100	112554100	25750	25750	25750	25750	10
298	20231218	145000	112296600	25750	25750	25750	25750	1
299	20231218	144900	112270850	25700	25700	25700	25700	0
300	20231218	144800	112270850	25700	25700	25700	25700	0
301	20231218	144700	112270850	25700	25700	25700	25700	0
302	20231218	144600	112270850	25700	25700	25700	25700	0
303	20231218	144500	112270850	25700	25700	25700	25700	0
304	20231218	144400	112270850	25700	25700	25700	25700	0
305	20231218	144300	112270850	25700	25700	25700	25700	0
306	20231218	144200	112270850	25700	25700	25700	25700	0
307	20231218	144100	112270850	25700	25700	25700	25700	0
308	20231218	144000	112270850	25700	25700	25700	25700	4
309	20231218	143900	112168050	25750	25750	25750	25750	10
310	20231218	143800	111910550	25750	25750	25750	25750	1
311	20231218	143700	111884800	25750	25750	25750	25750	10
312	20231218	143600	111627300	25750	25750	25750	25750	0
313	20231218	143500	111627300	25750	25750	25750	25750	2
314	20231218	143400	111575800	25750	25750	25750	25750	1
315	20231218	143300	111550050	25750	25750	25750	25750	0
316	20231218	143200	111550050	25750	25750	25750	25750	0
317	20231218	143100	111550050	25750	25750	25750	25750	0
318	20231218	143000	111550050	25750	25750	25750	25750	0
319	20231218	142900	111550050	25750	25750	25750	25750	0
320	20231218	142800	111550050	25750	25750	25750	25750	1
321	20231218	142700	111524300	25700	25700	25700	25700	0
322	20231218	142600	111524300	25700	25700	25700	25700	0
323	20231218	142500	111524300	25700	25700	25700	25700	4
324	20231218	142400	111421500	25700	25700	25700	25700	0
325	20231218	142300	111421500	25700	25700	25700	25700	0
326	20231218	142200	111421500	25700	25700	25700	25700	0
327	20231218	142100	111421500	25700	25700	25700	25700	0
328	20231218	142000	111421500	25700	25700	25700	25700	0
329	20231218	141900	111421500	25700	25700	25700	25700	0
330	20231218	141800	111421500	25700	25700	25700	25700	0
331	20231218	141700	111421500	25700	25700	25700	25700	0
332	20231218	141600	111421500	25700	25700	25700	25700	0
333	20231218	141500	111421500	25700	25700	25700	25700	1
334	20231218	141400	111395800	25700	25700	25700	25700	62
335	20231218	141300	109802400	25700	25700	25700	25700	0
336	20231218	141200	109802400	25700	25700	25700	25700	34
337	20231218	141100	108928600	25650	25650	25650	25650	26
338	20231218	141000	108261700	25650	25650	25650	25650	0
339	20231218	140900	108261700	25650	25650	25650	25650	0
340	20231218	140800	108261700	25650	25650	25650	25650	0
341	20231218	140700	108261700	25650	25650	25650	25650	0
342	20231218	140600	108261700	25650	25650	25650	25650	0
343	20231218	140500	108261700	25650	25650	25650	25650	0
344	20231218	140400	108261700	25650	25650	25650	25650	0
345	20231218	140300	108261700	25650	25650	25650	25650	0
346	20231218	140200	108261700	25650	25650	25650	25650	1
347	20231218	140100	108236050	25700	25700	25700	25700	0
348	20231218	140000	108236050	25700	25700	25700	25700	0
349	20231218	135900	108236050	25700	25700	25700	25700	0
350	20231218	135800	108236050	25700	25700	25700	25700	24
351	20231218	135700	107619250	25650	25650	25650	25650	0
352	20231218	135600	107619250	25650	25650	25650	25650	0
353	20231218	135500	107619250	25650	25650	25650	25650	0
354	20231218	135400	107619250	25650	25650	25650	25650	0
355	20231218	135300	107619250	25650	25650	25650	25650	0
356	20231218	135200	107619250	25650	25650	25650	25650	1
357	20231218	135100	107593600	25500	25500	25500	25500	0
358	20231218	135000	107593600	25500	25500	25500	25500	0
359	20231218	134900	107593600	25500	25500	25500	25500	0
360	20231218	134800	107593600	25500	25550	25550	25500	395
361	20231218	134700	97515950	25600	25600	25600	25600	0
362	20231218	134600	97515950	25600	25600	25600	25600	0
363	20231218	134500	97515950	25600	25600	25600	25600	1
364	20231218	134400	97490350	25600	25600	25600	25600	0
365	20231218	134300	97490350	25600	25600	25600	25600	0
366	20231218	134200	97490350	25600	25600	25600	25600	0
367	20231218	134100	97490350	25600	25600	25600	25600	0
368	20231218	134000	97490350	25600	25600	25600	25600	0
369	20231218	133900	97490350	25600	25600	25600	25600	5
370	20231218	133800	97362350	25600	25600	25600	25600	1
371	20231218	133700	97336750	25600	25650	25650	25600	535
372	20231218	133600	83631300	25700	25700	25700	25700	204
373	20231218	133500	78388500	25750	25750	25750	25750	84
374	20231218	133400	76225500	25800	25800	25800	25800	0
375	20231218	133300	76225500	25800	25800	25800	25800	0
376	20231218	133200	76225500	25800	25800	25800	25800	0
377	20231218	133100	76225500	25800	25800	25800	25800	0
378	20231218	133000	76225500	25800	25800	25800	25800	0
379	20231218	132900	76225500	25800	25800	25800	25800	0
380	20231218	132800	76225500	25800	25800	25800	25800	0
381	20231218	132700	76225500	25800	25800	25800	25800	0
382	20231218	132600	76225500	25800	25800	25800	25800	0
383	20231218	132500	76225500	25800	25800	25800	25800	0
384	20231218	132400	76225500	25800	25800	25800	25800	0
385	20231218	132300	76225500	25800	25800	25800	25800	0
386	20231218	132200	76225500	25800	25800	25800	25800	0
387	20231218	132100	76225500	25800	25800	25800	25800	0
388	20231218	132000	76225500	25800	25800	25800	25800	0
389	20231218	131900	76225500	25800	25800	25800	25800	0
390	20231218	131800	76225500	25800	25800	25800	25800	0
391	20231218	131700	76225500	25800	25800	25800	25800	0
392	20231218	131600	76225500	25800	25800	25800	25800	0
393	20231218	131500	76225500	25800	25800	25800	25800	0
394	20231218	131400	76225500	25800	25800	25800	25800	0
395	20231218	131300	76225500	25800	25800	25800	25800	50
396	20231218	131200	74935500	25800	25800	25800	25800	1
397	20231218	131100	74909700	25800	25800	25800	25800	0
398	20231218	131000	74909700	25800	25800	25800	25800	0
399	20231218	130900	74909700	25800	25800	25800	25800	0
400	20231218	130800	74909700	25800	25800	25800	25800	0
401	20231218	130700	74909700	25800	25800	25800	25800	0
402	20231218	130600	74909700	25800	25800	25800	25800	0
403	20231218	130500	74909700	25800	25800	25800	25800	0
404	20231218	130400	74909700	25800	25800	25800	25800	0
405	20231218	130300	74909700	25800	25800	25800	25800	0
406	20231218	130200	74909700	25800	25800	25800	25800	0
407	20231218	130100	74909700	25800	25800	25800	25800	0
408	20231218	130000	74909700	25800	25800	25800	25800	0
409	20231218	125900	74909700	25800	25800	25800	25800	0
410	20231218	125800	74909700	25800	25800	25800	25800	0
411	20231218	125700	74909700	25800	25800	25800	25800	0
412	20231218	125600	74909700	25800	25800	25800	25800	0
413	20231218	125500	74909700	25800	25800	25800	25800	0
414	20231218	125400	74909700	25800	25800	25800	25800	0
415	20231218	125300	74909700	25800	25800	25800	25800	0
416	20231218	125200	74909700	25800	25800	25800	25800	0
417	20231218	125100	74909700	25800	25800	25800	25800	0
418	20231218	125000	74909700	25800	25800	25800	25800	0
419	20231218	124900	74909700	25800	25800	25800	25800	0
420	20231218	124800	74909700	25800	25800	25800	25800	0
421	20231218	124700	74909700	25800	25800	25800	25800	1
422	20231218	124600	74883900	25800	25800	25800	25800	0
423	20231218	124500	74883900	25800	25800	25800	25800	0
424	20231218	124400	74883900	25800	25800	25800	25800	0
425	20231218	124300	74883900	25800	25800	25800	25800	0
426	20231218	124200	74883900	25800	25800	25800	25800	0
427	20231218	124100	74883900	25800	25800	25800	25800	0
428	20231218	124000	74883900	25800	25800	25800	25800	0
429	20231218	123900	74883900	25800	25800	25800	25800	0
430	20231218	123800	74883900	25800	25800	25800	25800	0
431	20231218	123700	74883900	25800	25800	25800	25800	0
432	20231218	123600	74883900	25800	25800	25800	25800	0
433	20231218	123500	74883900	25800	25800	25800	25800	0
434	20231218	123400	74883900	25800	25800	25800	25800	0
435	20231218	123300	74883900	25800	25800	25800	25800	0
436	20231218	123200	74883900	25800	25800	25800	25800	0
437	20231218	123100	74883900	25800	25800	25800	25800	0
438	20231218	123000	74883900	25800	25800	25800	25800	0
439	20231218	122900	74883900	25800	25800	25800	25800	0
440	20231218	122800	74883900	25800	25800	25800	25800	1
441	20231218	122700	74858100	25800	25800	25800	25800	80
442	20231218	122600	72794100	25800	25800	25800	25700	46
443	20231218	122500	71607900	25800	25800	25800	25800	30
444	20231218	122400	70833900	25800	25800	25800	25800	0
445	20231218	122300	70833900	25800	25800	25800	25800	0
446	20231218	122200	70833900	25800	25800	25800	25800	0
447	20231218	122100	70833900	25800	25800	25800	25800	0
448	20231218	122000	70833900	25800	25700	25800	25700	394
449	20231218	121900	60688700	25750	25750	25750	25750	0
450	20231218	121800	60688700	25750	25750	25750	25750	0
451	20231218	121700	60688700	25750	25750	25750	25750	0
452	20231218	121600	60688700	25750	25750	25750	25750	0
453	20231218	121500	60688700	25750	25750	25750	25750	0
454	20231218	121400	60688700	25750	25750	25750	25750	0
455	20231218	121300	60688700	25750	25750	25750	25750	0
456	20231218	121200	60688700	25750	25750	25750	25750	0
457	20231218	121100	60688700	25750	25750	25750	25750	0
458	20231218	121000	60688700	25750	25750	25750	25750	0
459	20231218	120900	60688700	25750	25750	25750	25750	220
460	20231218	120800	55023700	25750	25750	25750	25750	0
461	20231218	120700	55023700	25750	25750	25750	25750	0
462	20231218	120600	55023700	25750	25750	25750	25750	0
463	20231218	120500	55023700	25750	25750	25750	25750	40
464	20231218	120400	53993700	25750	25750	25750	25750	0
465	20231218	120300	53993700	25750	25750	25750	25750	0
466	20231218	120200	53993700	25750	25750	25750	25750	0
467	20231218	120100	53993700	25750	25750	25750	25750	2
468	20231218	120000	53942200	25800	25800	25800	25800	1
469	20231218	115900	53916400	25750	25750	25750	25750	1
470	20231218	115800	53890650	25750	25750	25750	25750	0
471	20231218	115700	53890650	25750	25750	25750	25750	0
472	20231218	115600	53890650	25750	25750	25750	25750	0
473	20231218	115500	53890650	25750	25750	25750	25750	1
474	20231218	115400	53864900	25750	25750	25750	25750	0
475	20231218	115300	53864900	25750	25750	25750	25750	0
476	20231218	115200	53864900	25750	25750	25750	25750	0
477	20231218	115100	53864900	25750	25750	25750	25750	77
478	20231218	115000	51882150	25750	25750	25750	25750	0
479	20231218	114900	51882150	25750	25750	25750	25750	0
480	20231218	114800	51882150	25750	25750	25750	25750	0
481	20231218	114700	51882150	25750	25750	25750	25750	1
482	20231218	114600	51856400	25750	25750	25750	25750	0
483	20231218	114500	51856400	25750	25750	25750	25750	150
484	20231218	114400	47993900	25750	25750	25750	25750	0
485	20231218	114300	47993900	25750	25750	25750	25750	1
486	20231218	114200	47968150	25750	25750	25750	25750	0
487	20231218	114100	47968150	25750	25750	25750	25750	0
488	20231218	114000	47968150	25750	25750	25750	25750	1
489	20231218	113900	47942400	25800	25800	25800	25800	1
490	20231218	113800	47916600	25800	25800	25800	25800	0
491	20231218	113700	47916600	25800	25800	25800	25800	0
492	20231218	113600	47916600	25800	25750	25800	25750	60
493	20231218	113500	46368650	25750	25750	25750	25750	0
494	20231218	113400	46368650	25750	25750	25750	25750	0
495	20231218	113300	46368650	25750	25750	25750	25750	0
496	20231218	113200	46368650	25750	25750	25750	25750	1
497	20231218	113100	46342900	25800	25800	25800	25800	122
498	20231218	113000	43195300	25800	25800	25800	25800	0
499	20231218	112900	43195300	25800	25800	25800	25800	0
500	20231218	112800	43195300	25800	25800	25800	25800	1
501	20231218	112700	43169500	25800	25800	25800	25800	0
502	20231218	112600	43169500	25800	25800	25800	25800	0
503	20231218	112500	43169500	25800	25800	25800	25800	1
504	20231218	112400	43143700	25850	25850	25850	25850	2
505	20231218	112300	43092000	25800	25800	25800	25800	0
506	20231218	112200	43092000	25800	25800	25800	25800	0
507	20231218	112100	43092000	25800	25800	25800	25800	1
508	20231218	112000	43066200	25850	25850	25850	25850	0
509	20231218	111900	43066200	25850	25850	25850	25850	0
510	20231218	111800	43066200	25850	25850	25850	25850	1
511	20231218	111700	43040350	25800	25800	25800	25800	1
512	20231218	111600	43014550	25800	25800	25800	25800	3
513	20231218	111500	42937150	25800	25800	25800	25800	0
514	20231218	111400	42937150	25800	25800	25800	25800	0
515	20231218	111300	42937150	25800	25800	25800	25800	0
516	20231218	111200	42937150	25800	25800	25800	25800	0
517	20231218	111100	42937150	25800	25800	25800	25800	0
518	20231218	111000	42937150	25800	25800	25800	25800	0
519	20231218	110900	42937150	25800	25800	25800	25800	0
520	20231218	110800	42937150	25800	25800	25800	25800	0
521	20231218	110700	42937150	25800	25800	25800	25800	0
522	20231218	110600	42937150	25800	25800	25800	25800	0
523	20231218	110500	42937150	25800	25800	25800	25800	0
524	20231218	110400	42937150	25800	25800	25800	25800	16
525	20231218	110300	42524350	25850	25850	25850	25850	0
526	20231218	110200	42524350	25850	25800	25850	25800	118
527	20231218	110100	39479500	25750	25750	25750	25750	0
528	20231218	110000	39479500	25750	25750	25750	25750	0
529	20231218	105900	39479500	25750	25750	25750	25750	0
530	20231218	105800	39479500	25750	25750	25750	25750	0
531	20231218	105700	39479500	25750	25750	25750	25750	12
532	20231218	105600	39170500	25800	25800	25800	25800	1
533	20231218	105500	39144700	25800	25800	25800	25800	0
534	20231218	105400	39144700	25800	25800	25800	25800	0
535	20231218	105300	39144700	25800	25800	25800	25800	0
536	20231218	105200	39144700	25800	25800	25800	25800	0
537	20231218	105100	39144700	25800	25800	25800	25800	1
538	20231218	105000	39118900	25800	25800	25800	25800	0
539	20231218	104900	39118900	25800	25800	25800	25800	0
540	20231218	104800	39118900	25800	25800	25800	25800	0
541	20231218	104700	39118900	25800	25800	25800	25800	0
542	20231218	104600	39118900	25800	25800	25800	25800	1
543	20231218	104500	39093100	25800	25800	25800	25800	0
544	20231218	104400	39093100	25800	25800	25800	25800	0
545	20231218	104300	39093100	25800	25800	25800	25800	0
546	20231218	104200	39093100	25800	25800	25800	25800	1
547	20231218	104100	39067300	25800	25800	25800	25800	0
548	20231218	104000	39067300	25800	25800	25800	25800	0
549	20231218	103900	39067300	25800	25800	25800	25800	0
550	20231218	103800	39067300	25800	25800	25800	25800	15
551	20231218	103700	38680300	25800	25800	25800	25800	0
552	20231218	103600	38680300	25800	25800	25800	25800	0
553	20231218	103500	38680300	25800	25800	25800	25750	106
554	20231218	103400	35950500	25750	25750	25750	25750	0
555	20231218	103300	35950500	25750	25750	25750	25750	0
556	20231218	103200	35950500	25750	25750	25750	25750	0
557	20231218	103100	35950500	25750	25750	25750	25750	0
558	20231218	103000	35950500	25750	25750	25750	25750	0
559	20231218	102900	35950500	25750	25750	25750	25750	27
560	20231218	102800	35255250	25750	25750	25750	25750	0
561	20231218	102700	35255250	25750	25750	25750	25750	0
562	20231218	102600	35255250	25750	25750	25750	25750	0
563	20231218	102500	35255250	25750	25750	25750	25750	21
564	20231218	102400	34714500	25750	25750	25750	25750	0
565	20231218	102300	34714500	25750	25750	25750	25750	0
566	20231218	102200	34714500	25750	25750	25750	25750	0
567	20231218	102100	34714500	25750	25750	25750	25750	0
568	20231218	102000	34714500	25750	25750	25750	25750	1
569	20231218	101900	34688750	25800	25800	25800	25800	0
570	20231218	101800	34688750	25800	25800	25800	25800	0
571	20231218	101700	34688750	25800	25800	25800	25800	100
572	20231218	101600	32108750	25800	25800	25800	25800	0
573	20231218	101500	32108750	25800	25800	25800	25800	1
574	20231218	101400	32082950	25800	25800	25800	25800	0
575	20231218	101300	32082950	25800	25800	25800	25800	0
576	20231218	101200	32082950	25800	25800	25800	25800	0
577	20231218	101100	32082950	25800	25800	25800	25800	0
578	20231218	101000	32082950	25800	25800	25800	25800	0
579	20231218	100900	32082950	25800	25800	25800	25800	0
580	20231218	100800	32082950	25800	25800	25800	25750	6
581	20231218	100700	31928300	25750	25750	25750	25750	0
582	20231218	100600	31928300	25750	25750	25750	25750	0
583	20231218	100500	31928300	25750	25750	25750	25750	0
584	20231218	100400	31928300	25750	25750	25750	25750	0
585	20231218	100300	31928300	25750	25750	25750	25750	100
586	20231218	100200	29353300	25750	25750	25750	25750	0
587	20231218	100100	29353300	25750	25750	25750	25750	8
588	20231218	100000	29147300	25800	25750	25800	25750	2
589	20231218	095900	29095750	25750	25750	25750	25750	0
590	20231218	095800	29095750	25750	25750	25750	25750	0
591	20231218	095700	29095750	25750	25750	25750	25750	13
592	20231218	095600	28761000	25750	25750	25750	25750	0
593	20231218	095500	28761000	25750	25750	25750	25750	0
594	20231218	095400	28761000	25750	25750	25750	25750	0
595	20231218	095300	28761000	25750	25750	25750	25750	0
596	20231218	095200	28761000	25750	25750	25750	25750	0
597	20231218	095100	28761000	25750	25750	25750	25750	173
598	20231218	095000	24306250	25750	25750	25750	25750	0
599	20231218	094900	24306250	25750	25750	25750	25750	0
600	20231218	094800	24306250	25750	25750	25750	25750	0
601	20231218	094700	24306250	25750	25800	25800	25750	260
602	20231218	094600	17608100	25800	25800	25800	25800	0
603	20231218	094500	17608100	25800	25800	25800	25800	0
604	20231218	094400	17608100	25800	25800	25800	25800	30
605	20231218	094300	16834100	25800	25800	25800	25800	1
606	20231218	094200	16808300	25800	25900	25900	25800	159
607	20231218	094100	12703650	25900	25900	25900	25900	0
608	20231218	094000	12703650	25900	25900	25900	25900	0
609	20231218	093900	12703650	25900	25900	25900	25900	0
610	20231218	093800	12703650	25900	25900	25900	25900	1
611	20231218	093700	12677750	25900	25900	25900	25900	3
612	20231218	093600	12600050	25950	25950	25950	25950	0
613	20231218	093500	12600050	25950	26000	26000	25950	44
614	20231218	093400	11456150	26050	26050	26050	26050	0
615	20231218	093300	11456150	26050	26050	26050	26050	0
616	20231218	093200	11456150	26050	26050	26050	26050	1
617	20231218	093100	11430100	26100	26100	26100	26100	2
618	20231218	093000	11377900	26100	26100	26100	26100	8
619	20231218	092900	11169100	26050	26050	26050	26050	2
620	20231218	092800	11117000	26150	26150	26150	26150	0
621	20231218	092700	11117000	26150	26150	26150	26150	0
622	20231218	092600	11117000	26150	26150	26150	26150	0
623	20231218	092500	11117000	26150	26150	26150	26150	1
624	20231218	092400	11090850	26050	26050	26050	26050	99
625	20231218	092300	8511900	26150	26150	26150	26150	2
626	20231218	092200	8459600	26050	26150	26150	26050	18
627	20231218	092100	7990550	26300	26300	26300	26300	0
628	20231218	092000	7990550	26300	26300	26300	26300	0
629	20231218	091900	7990550	26300	26300	26300	26300	0
630	20231218	091800	7990550	26300	26300	26300	26300	0
631	20231218	091700	7990550	26300	26300	26300	26300	0
632	20231218	091600	7990550	26300	26300	26300	26300	0
633	20231218	091500	7990550	26300	26300	26300	26300	0
634	20231218	091400	7990550	26300	26300	26300	26300	0
635	20231218	091300	7990550	26300	26300	26300	26300	0
636	20231218	091200	7990550	26300	26300	26300	26300	0
637	20231218	091100	7990550	26300	26300	26300	26300	0
638	20231218	091000	7990550	26300	26300	26300	26300	1
639	20231218	090900	7964250	26050	26050	26050	26050	0
640	20231218	090800	7964250	26050	26050	26050	26050	0
641	20231218	090700	7964250	26050	26050	26050	26050	2
642	20231218	090600	7912150	26000	26000	26000	26000	0
643	20231218	090500	7912150	26000	26000	26000	26000	0
644	20231218	090400	7912150	26000	26000	26000	26000	0
645	20231218	090300	7912150	26000	26000	26000	26000	0
646	20231218	090200	7912150	26000	26000	26000	26000	256
647	20231218	090100	1256150	26000	26050	26050	26000	20
648	20231218	090000	736000	26250	26300	26300	26250	28