KissMeData/002170/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	183600	115362300	46950	46950	46950	46950	7
3	20231215	183500	115362300	46950	46950	46950	46950	0
4	20231215	183400	115362300	46950	46950	46950	46950	0
5	20231215	183300	115362300	46950	46950	46950	46950	0
6	20231215	183200	115362300	46950	46950	46950	46950	0
7	20231215	183100	115362300	46950	46950	46950	46950	0
8	20231215	183000	115362300	46950	46950	46950	46950	0
9	20231215	182900	115362300	46950	46950	46950	46950	0
10	20231215	182800	115362300	46950	46950	46950	46950	0
11	20231215	182700	115362300	46950	46950	46950	46950	0
12	20231215	182600	115362300	46950	46950	46950	46950	0
13	20231215	182500	115362300	46950	46950	46950	46950	0
14	20231215	182400	115362300	46950	46950	46950	46950	0
15	20231215	182300	115362300	46950	46950	46950	46950	0
16	20231215	182200	115362300	46950	46950	46950	46950	0
17	20231215	182100	115362300	46950	46950	46950	46950	0
18	20231215	182000	115362300	46950	46950	46950	46950	0
19	20231215	181900	115362300	46950	46950	46950	46950	0
20	20231215	181800	115362300	46950	46950	46950	46950	0
21	20231215	181700	115362300	46950	46950	46950	46950	0
22	20231215	181600	115362300	46950	46950	46950	46950	0
23	20231215	181500	115362300	46950	46950	46950	46950	0
24	20231215	181400	115362300	46950	46950	46950	46950	0
25	20231215	181300	115362300	46950	46950	46950	46950	0
26	20231215	181200	115362300	46950	46950	46950	46950	0
27	20231215	181100	115362300	46950	46950	46950	46950	0
28	20231215	181000	115362300	46950	46950	46950	46950	0
29	20231215	180900	115362300	46950	46950	46950	46950	0
30	20231215	180800	115362300	46950	46950	46950	46950	0
31	20231215	180700	115362300	46950	46950	46950	46950	0
32	20231215	180600	115362300	46950	46950	46950	46950	7
33	20231215	180500	115362300	46950	46950	46950	46950	0
34	20231215	180400	115362300	46950	46950	46950	46950	0
35	20231215	180300	115362300	46950	46950	46950	46950	0
36	20231215	180200	115362300	46950	46950	46950	46950	0
37	20231215	180100	115362300	46950	46950	46950	46950	0
38	20231215	180000	115362300	46950	46950	46950	46950	0
39	20231215	175900	115362300	46950	46950	46950	46950	0
40	20231215	175800	115362300	46950	46950	46950	46950	0
41	20231215	175700	115362300	46950	46950	46950	46950	0
42	20231215	175600	115362300	46950	46950	46950	46950	0
43	20231215	175500	115362300	46950	46950	46950	46950	0
44	20231215	175400	115362300	46950	46950	46950	46950	0
45	20231215	175300	115362300	46950	46950	46950	46950	0
46	20231215	175200	115362300	46950	46950	46950	46950	0
47	20231215	175100	115362300	46950	46950	46950	46950	0
48	20231215	175000	115362300	46950	46950	46950	46950	0
49	20231215	174900	115362300	46950	46950	46950	46950	0
50	20231215	174800	115362300	46950	46950	46950	46950	0
51	20231215	174700	115362300	46950	46950	46950	46950	0
52	20231215	174600	115362300	46950	46950	46950	46950	0
53	20231215	174500	115362300	46950	46950	46950	46950	0
54	20231215	174400	115362300	46950	46950	46950	46950	0
55	20231215	174300	115362300	46950	46950	46950	46950	0
56	20231215	174200	115362300	46950	46950	46950	46950	0
57	20231215	174100	115362300	46950	46950	46950	46950	0
58	20231215	174000	115362300	46950	46950	46950	46950	0
59	20231215	173900	115362300	46950	46950	46950	46950	0
60	20231215	173800	115362300	46950	46950	46950	46950	0
61	20231215	173700	115362300	46950	46950	46950	46950	0
62	20231215	173600	115362300	46950	46950	46950	46950	7
63	20231215	173500	115362300	46950	46950	46950	46950	0
64	20231215	173400	115362300	46950	46950	46950	46950	0
65	20231215	173300	115362300	46950	46950	46950	46950	0
66	20231215	173200	115362300	46950	46950	46950	46950	0
67	20231215	173100	115362300	46950	46950	46950	46950	0
68	20231215	173000	115362300	46950	46950	46950	46950	0
69	20231215	172900	115362300	46950	46950	46950	46950	0
70	20231215	172800	115362300	46950	46950	46950	46950	0
71	20231215	172700	115362300	46950	46950	46950	46950	0
72	20231215	172600	115362300	46950	46950	46950	46950	0
73	20231215	172500	115362300	46950	46950	46950	46950	0
74	20231215	172400	115362300	46950	46950	46950	46950	0
75	20231215	172300	115362300	46950	46950	46950	46950	0
76	20231215	172200	115362300	46950	46950	46950	46950	0
77	20231215	172100	115362300	46950	46950	46950	46950	0
78	20231215	172000	115362300	46950	46950	46950	46950	0
79	20231215	171900	115362300	46950	46950	46950	46950	0
80	20231215	171800	115362300	46950	46950	46950	46950	0
81	20231215	171700	115362300	46950	46950	46950	46950	0
82	20231215	171600	115362300	46950	46950	46950	46950	0
83	20231215	171500	115362300	46950	46950	46950	46950	0
84	20231215	171400	115362300	46950	46950	46950	46950	0
85	20231215	171300	115362300	46950	46950	46950	46950	0
86	20231215	171200	115362300	46950	46950	46950	46950	0
87	20231215	171100	115362300	46950	46950	46950	46950	0
88	20231215	171000	115362300	46950	46950	46950	46950	0
89	20231215	170900	115362300	46950	46950	46950	46950	0
90	20231215	170800	115362300	46950	46950	46950	46950	0
91	20231215	170700	115362300	46950	46950	46950	46950	0
92	20231215	170600	115362300	46950	46950	46950	46950	7
93	20231215	170500	115362300	46950	46950	46950	46950	0
94	20231215	170400	115362300	46950	46950	46950	46950	0
95	20231215	170300	115362300	46950	46950	46950	46950	0
96	20231215	170200	115362300	46950	46950	46950	46950	0
97	20231215	170100	115362300	46950	46950	46950	46950	0
98	20231215	170000	115362300	46950	46950	46950	46950	0
99	20231215	165900	115362300	46950	46950	46950	46950	0
100	20231215	165800	115362300	46950	46950	46950	46950	0
101	20231215	165700	115362300	46950	46950	46950	46950	0
102	20231215	165600	115362300	46950	46950	46950	46950	0
103	20231215	165500	115362300	46950	46950	46950	46950	0
104	20231215	165400	115362300	46950	46950	46950	46950	0
105	20231215	165300	115362300	46950	46950	46950	46950	0
106	20231215	165200	115362300	46950	46950	46950	46950	0
107	20231215	165100	115362300	46950	46950	46950	46950	0
108	20231215	165000	115362300	46950	46950	46950	46950	0
109	20231215	164900	115362300	46950	46950	46950	46950	0
110	20231215	164800	115362300	46950	46950	46950	46950	0
111	20231215	164700	115362300	46950	46950	46950	46950	0
112	20231215	164600	115362300	46950	46950	46950	46950	0
113	20231215	164500	115362300	46950	46950	46950	46950	0
114	20231215	164400	115362300	46950	46950	46950	46950	0
115	20231215	164300	115362300	46950	46950	46950	46950	0
116	20231215	164200	115362300	46950	46950	46950	46950	0
117	20231215	164100	115362300	46950	46950	46950	46950	0
118	20231215	164000	115362300	46950	46950	46950	46950	0
119	20231215	163900	115362300	46950	46950	46950	46950	0
120	20231215	163800	115362300	46950	46950	46950	46950	0
121	20231215	163700	115362300	46950	46950	46950	46950	0
122	20231215	163600	115362300	46950	46950	46950	46950	7
123	20231215	163500	115362300	46950	46950	46950	46950	0
124	20231215	163400	115362300	46950	46950	46950	46950	0
125	20231215	163300	115362300	46950	46950	46950	46950	0
126	20231215	163200	115362300	46950	46950	46950	46950	0
127	20231215	163100	115362300	46950	46950	46950	46950	0
128	20231215	163000	115362300	46950	46950	46950	46950	0
129	20231215	162900	115362300	46950	46950	46950	46950	0
130	20231215	162800	115362300	46950	46950	46950	46950	0
131	20231215	162700	115362300	46950	46950	46950	46950	0
132	20231215	162600	115362300	46950	46950	46950	46950	0
133	20231215	162500	115362300	46950	46950	46950	46950	0
134	20231215	162400	115362300	46950	46950	46950	46950	0
135	20231215	162300	115362300	46950	46950	46950	46950	0
136	20231215	162200	115362300	46950	46950	46950	46950	0
137	20231215	162100	115362300	46950	46950	46950	46950	0
138	20231215	162000	115362300	46950	46950	46950	46950	0
139	20231215	161900	115362300	46950	46950	46950	46950	0
140	20231215	161800	115362300	46950	46950	46950	46950	0
141	20231215	161700	115362300	46950	46950	46950	46950	0
142	20231215	161600	115362300	46950	46950	46950	46950	0
143	20231215	161500	115362300	46950	46950	46950	46950	0
144	20231215	161400	115362300	46950	46950	46950	46950	0
145	20231215	161300	115362300	46950	46950	46950	46950	0
146	20231215	161200	115362300	46950	46950	46950	46950	0
147	20231215	161100	115362300	46950	46950	46950	46950	0
148	20231215	161000	115362300	46950	46950	46950	46950	0
149	20231215	160900	115362300	46950	46950	46950	46950	0
150	20231215	160800	115362300	46950	46950	46950	46950	0
151	20231215	160700	115362300	46950	46950	46950	46950	0
152	20231215	160600	115362300	46950	46950	46950	46950	7
153	20231215	160500	115362300	46950	46950	46950	46950	0
154	20231215	160400	115362300	46950	46950	46950	46950	0
155	20231215	160300	115362300	46950	46950	46950	46950	0
156	20231215	160200	115362300	46950	46950	46950	46950	0
157	20231215	160100	115362300	46950	46950	46950	46950	0
158	20231215	160000	115362300	46950	46950	46950	46950	0
159	20231215	155900	115362300	46950	46950	46950	46950	0
160	20231215	155800	115362300	46950	46950	46950	46950	0
161	20231215	155700	115362300	46950	46950	46950	46950	0
162	20231215	155600	115362300	46950	46950	46950	46950	0
163	20231215	155500	115362300	46950	46950	46950	46950	0
164	20231215	155400	115362300	46950	46950	46950	46950	0
165	20231215	155300	115362300	46950	46950	46950	46950	0
166	20231215	155200	115362300	46950	46950	46950	46950	0
167	20231215	155100	115362300	46950	46950	46950	46950	0
168	20231215	155000	115362300	46950	46950	46950	46950	0
169	20231215	154900	115362300	46950	46950	46950	46950	0
170	20231215	154800	115362300	46950	46950	46950	46950	0
171	20231215	154700	115362300	46950	46950	46950	46950	0
172	20231215	154600	115362300	46950	46950	46950	46950	0
173	20231215	154500	115362300	46950	46950	46950	46950	0
174	20231215	154400	115362300	46950	46950	46950	46950	0
175	20231215	154300	115362300	46950	46950	46950	46950	0
176	20231215	154200	115362300	46950	46950	46950	46950	0
177	20231215	154100	115362300	46950	46950	46950	46950	0
178	20231215	154000	115362300	46950	46950	46950	46950	0
179	20231215	153900	115362300	46950	46950	46950	46950	0
180	20231215	153800	115362300	46950	46950	46950	46950	0
181	20231215	153700	115362300	46950	46950	46950	46950	0
182	20231215	153600	115362300	46950	46950	46950	46950	7
183	20231215	153500	115362300	46950	46950	46950	46950	0
184	20231215	153400	115362300	46950	46950	46950	46950	0
185	20231215	153300	115362300	46950	46950	46950	46950	0
186	20231215	153200	115362300	46950	46950	46950	46950	0
187	20231215	153100	115362300	46950	46950	46950	46950	0
188	20231215	153000	115362300	46950	46950	46950	46950	7
189	20231215	152900	115033650	46950	46950	46950	46950	0
190	20231215	152800	115033650	46950	46950	46950	46950	0
191	20231215	152700	115033650	46950	46950	46950	46950	0
192	20231215	152600	115033650	46950	46950	46950	46950	0
193	20231215	152500	115033650	46950	46950	46950	46950	0
194	20231215	152400	115033650	46950	46950	46950	46950	0
195	20231215	152300	115033650	46950	46950	46950	46950	0
196	20231215	152200	115033650	46950	46950	46950	46950	0
197	20231215	152100	115033650	46950	46950	46950	46950	0
198	20231215	152000	115033650	46950	46950	46950	46950	0
199	20231215	151900	115033650	46950	46950	46950	46950	0
200	20231215	151800	115033650	46950	46950	46950	46950	0
201	20231215	151700	115033650	46950	46950	46950	46950	0
202	20231215	151600	115033650	46950	46950	46950	46950	0
203	20231215	151500	115033650	46950	46950	46950	46950	0
204	20231215	151400	115033650	46950	46950	46950	46950	0
205	20231215	151300	115033650	46950	46950	46950	46950	0
206	20231215	151200	115033650	46950	46950	46950	46950	0
207	20231215	151100	115033650	46950	46950	46950	46950	0
208	20231215	151000	115033650	46950	46950	46950	46950	1
209	20231215	150900	114986700	46950	46950	46950	46950	0
210	20231215	150800	114986700	46950	46950	46950	46950	0
211	20231215	150700	114986700	46950	46950	46950	46950	0
212	20231215	150600	114986700	46950	46950	46950	46950	0
213	20231215	150500	114986700	46950	46950	46950	46950	0
214	20231215	150400	114986700	46950	46950	46950	46950	0
215	20231215	150300	114986700	46950	46950	46950	46950	0
216	20231215	150200	114986700	46950	46950	46950	46950	0
217	20231215	150100	114986700	46950	46950	46950	46950	0
218	20231215	150000	114986700	46950	46950	46950	46950	7
219	20231215	145900	114658050	46950	46950	46950	46950	3
220	20231215	145800	114517200	46950	46950	46950	46950	0
221	20231215	145700	114517200	46950	46950	46950	46950	0
222	20231215	145600	114517200	46950	47000	47000	46950	3
223	20231215	145500	114376250	46950	46950	46950	46950	3
224	20231215	145400	114235400	46900	46900	46900	46900	6
225	20231215	145300	113954000	46900	46900	46900	46900	1
226	20231215	145200	113907100	46900	46900	46900	46900	4
227	20231215	145100	113719500	46900	46900	46900	46900	0
228	20231215	145000	113719500	46900	46900	46900	46900	1
229	20231215	144900	113672600	46900	46900	46900	46900	2
230	20231215	144800	113578800	46900	46900	46900	46900	6
231	20231215	144700	113297400	46900	46900	46900	46900	1
232	20231215	144600	113250500	46900	46900	46900	46900	0
233	20231215	144500	113250500	46900	46900	46900	46900	3
234	20231215	144400	113109800	46900	46900	46900	46900	1
235	20231215	144300	113062900	46900	46900	46900	46900	0
236	20231215	144200	113062900	46900	46900	46900	46900	0
237	20231215	144100	113062900	46900	46900	46900	46900	1
238	20231215	144000	113016000	47000	47000	47000	47000	1
239	20231215	143900	112969000	46900	46900	46900	46900	0
240	20231215	143800	112969000	46900	46900	46900	46900	1
241	20231215	143700	112922100	47100	46950	47100	46950	20
242	20231215	143600	111981100	46900	46900	46900	46900	0
243	20231215	143500	111981100	46900	46900	46900	46900	1
244	20231215	143400	111934200	46900	46900	46900	46900	2
245	20231215	143300	111840400	46900	46900	46900	46900	0
246	20231215	143200	111840400	46900	46900	46900	46900	1
247	20231215	143100	111793500	46900	46900	46900	46900	2
248	20231215	143000	111699700	46900	46900	46900	46900	2
249	20231215	142900	111605900	46900	46900	46900	46900	1
250	20231215	142800	111559000	46900	46900	46900	46900	0
251	20231215	142700	111559000	46900	46900	46900	46900	2
252	20231215	142600	111465200	46900	46900	46900	46900	0
253	20231215	142500	111465200	46900	46900	46900	46900	1
254	20231215	142400	111418300	46900	46900	46900	46900	2
255	20231215	142300	111324500	46900	46850	46900	46850	4
256	20231215	142200	111137000	46850	46850	46850	46850	1
257	20231215	142100	111090150	46850	46850	46850	46850	0
258	20231215	142000	111090150	46850	46850	46850	46850	2
259	20231215	141900	110996450	46850	46850	46850	46850	1
260	20231215	141800	110949600	46850	46850	46850	46850	0
261	20231215	141700	110949600	46850	46850	46850	46850	2
262	20231215	141600	110855900	46850	46850	46850	46850	2
263	20231215	141500	110762200	46850	46850	46850	46850	0
264	20231215	141400	110762200	46850	46850	46850	46850	0
265	20231215	141300	110762200	46850	46850	46850	46850	1
266	20231215	141200	110715350	46850	46850	46850	46850	2
267	20231215	141100	110621650	46850	46850	46850	46850	8
268	20231215	141000	110246850	46850	46850	46850	46850	3
269	20231215	140900	110106300	46850	46850	46850	46850	0
270	20231215	140800	110106300	46850	46850	46850	46850	0
271	20231215	140700	110106300	46850	46850	46850	46850	1
272	20231215	140600	110059450	46900	46900	46900	46900	0
273	20231215	140500	110059450	46900	46850	46900	46850	3
274	20231215	140400	109918850	46850	46850	46850	46850	1
275	20231215	140300	109872000	46850	46850	46850	46850	0
276	20231215	140200	109872000	46850	46850	46850	46850	0
277	20231215	140100	109872000	46850	46850	46850	46850	3
278	20231215	140000	109731450	46900	46900	46900	46900	0
279	20231215	135900	109731450	46900	46900	46900	46900	1
280	20231215	135800	109684550	46850	46850	46850	46850	2
281	20231215	135700	109590850	46900	46900	46900	46900	1
282	20231215	135600	109543950	46850	46850	46850	46850	0
283	20231215	135500	109543950	46850	46850	46850	46850	0
284	20231215	135400	109543950	46850	46850	46850	46850	2
285	20231215	135300	109450250	46850	46850	46850	46850	1
286	20231215	135200	109403400	46850	46850	46850	46850	0
287	20231215	135100	109403400	46850	46850	46850	46850	2
288	20231215	135000	109309700	46850	46850	46850	46850	1
289	20231215	134900	109262850	46850	46850	46850	46850	0
290	20231215	134800	109262850	46850	46850	46850	46850	2
291	20231215	134700	109169150	46850	46850	46850	46850	1
292	20231215	134600	109122300	46850	46850	46850	46850	0
293	20231215	134500	109122300	46850	46850	46850	46850	2
294	20231215	134400	109028600	46850	46850	46850	46850	0
295	20231215	134300	109028600	46850	46850	46850	46850	1
296	20231215	134200	108981750	46850	46850	46850	46850	2
297	20231215	134100	108888050	46900	46900	46900	46900	0
298	20231215	134000	108888050	46900	46900	46900	46900	0
299	20231215	133900	108888050	46900	46900	46900	46900	2
300	20231215	133800	108794250	46900	46900	46900	46900	1
301	20231215	133700	108747350	46850	46850	46850	46850	0
302	20231215	133600	108747350	46850	46850	46850	46850	2
303	20231215	133500	108653650	46850	46850	46850	46850	1
304	20231215	133400	108606800	46850	46850	46850	46850	0
305	20231215	133300	108606800	46850	46850	46850	46850	2
306	20231215	133200	108513100	46850	46850	46850	46850	1
307	20231215	133100	108466250	46850	46850	46850	46850	0
308	20231215	133000	108466250	46850	46850	46850	46850	1
309	20231215	132900	108419400	46850	46850	46850	46850	1
310	20231215	132800	108372550	46850	46850	46850	46850	0
311	20231215	132700	108372550	46850	46850	46850	46850	1
312	20231215	132600	108325700	46900	46900	46900	46900	1
313	20231215	132500	108278800	46900	46900	46900	46900	1
314	20231215	132400	108231900	46900	46900	46900	46900	1
315	20231215	132300	108185000	46850	46850	46850	46850	2
316	20231215	132200	108091300	46850	46850	46850	46850	0
317	20231215	132100	108091300	46850	46850	46850	46850	0
318	20231215	132000	108091300	46850	46900	46900	46850	2
319	20231215	131900	107997550	46900	46900	46900	46900	1
320	20231215	131800	107950650	46850	46850	46850	46850	6
321	20231215	131700	107669550	46850	46900	46900	46850	2
322	20231215	131600	107575800	46900	46900	46900	46900	0
323	20231215	131500	107575800	46900	46900	46900	46900	0
324	20231215	131400	107575800	46900	46900	46900	46900	3
325	20231215	131300	107435100	46900	46900	46900	46900	0
326	20231215	131200	107435100	46900	46900	46900	46900	0
327	20231215	131100	107435100	46900	46850	46900	46850	3
328	20231215	131000	107294500	46850	46850	46850	46850	1
329	20231215	130900	107247650	46850	46850	46850	46850	0
330	20231215	130800	107247650	46850	46850	46850	46850	1
331	20231215	130700	107200800	46850	46850	46850	46850	1
332	20231215	130600	107153950	46900	46900	46900	46900	0
333	20231215	130500	107153950	46900	46850	46900	46850	3
334	20231215	130400	107013350	46850	46850	46850	46850	0
335	20231215	130300	107013350	46850	46850	46850	46850	1
336	20231215	130200	106966500	46850	46850	46850	46850	1
337	20231215	130100	106919650	46850	46850	46850	46850	1
338	20231215	130000	106872800	46900	46900	46900	46900	0
339	20231215	125900	106872800	46900	46900	46900	46900	1
340	20231215	125800	106825900	46900	46900	46900	46900	1
341	20231215	125700	106779000	46900	46900	46900	46900	0
342	20231215	125600	106779000	46900	46900	46900	46900	2
343	20231215	125500	106685200	46900	46900	46900	46900	0
344	20231215	125400	106685200	46900	46900	46900	46900	0
345	20231215	125300	106685200	46900	46900	46900	46900	0
346	20231215	125200	106685200	46900	46950	46950	46900	3
347	20231215	125100	106544400	46950	46900	46950	46900	2
348	20231215	125000	106450550	46850	46850	46850	46850	0
349	20231215	124900	106450550	46850	46850	46850	46850	3
350	20231215	124800	106310000	46850	46850	46850	46850	0
351	20231215	124700	106310000	46850	46850	46850	46850	0
352	20231215	124600	106310000	46850	46850	46850	46850	2
353	20231215	124500	106216300	46850	46850	46850	46850	1
354	20231215	124400	106169450	46850	46850	46850	46850	0
355	20231215	124300	106169450	46850	46850	46850	46850	2
356	20231215	124200	106075750	46850	46850	46850	46850	0
357	20231215	124100	106075750	46850	46850	46850	46850	1
358	20231215	124000	106028900	46850	46850	46850	46850	1
359	20231215	123900	105982050	46850	46850	46850	46850	1
360	20231215	123800	105935200	46900	46900	46900	46900	0
361	20231215	123700	105935200	46900	46850	46900	46850	39
362	20231215	123600	104106500	46850	46850	46850	46850	0
363	20231215	123500	104106500	46850	46850	46850	46850	0
364	20231215	123400	104106500	46850	46850	46850	46850	5
365	20231215	123300	103872250	46850	46850	46850	46850	0
366	20231215	123200	103872250	46850	46850	46850	46850	0
367	20231215	123100	103872250	46850	46850	46850	46850	1
368	20231215	123000	103825400	46850	46850	46850	46850	2
369	20231215	122900	103731700	46850	46850	46850	46850	0
370	20231215	122800	103731700	46850	46850	46850	46850	1
371	20231215	122700	103684850	46900	46850	46900	46850	423
372	20231215	122600	83846200	46850	46850	46850	46850	0
373	20231215	122500	83846200	46850	46850	46850	46850	1
374	20231215	122400	83799350	46850	46850	46850	46850	1
375	20231215	122300	83752500	46850	46850	46850	46850	1
376	20231215	122200	83705650	46850	46850	46850	46850	0
377	20231215	122100	83705650	46850	46850	46850	46850	2
378	20231215	122000	83611950	46850	46850	46850	46850	1
379	20231215	121900	83565100	46850	46850	46850	46850	1
380	20231215	121800	83518250	46850	46850	46850	46850	1
381	20231215	121700	83471400	46850	46850	46850	46850	0
382	20231215	121600	83471400	46850	46850	46850	46850	1
383	20231215	121500	83424550	46850	46850	46850	46850	2
384	20231215	121400	83330850	46850	46850	46850	46850	0
385	20231215	121300	83330850	46850	46850	46850	46850	0
386	20231215	121200	83330850	46850	46850	46850	46850	3
387	20231215	121100	83190300	46850	46850	46850	46850	0
388	20231215	121000	83190300	46850	46850	46850	46850	0
389	20231215	120900	83190300	46850	46850	46850	46850	3
390	20231215	120800	83049750	46900	46900	46900	46900	0
391	20231215	120700	83049750	46900	46900	46900	46900	72
392	20231215	120600	79672950	46900	46850	46900	46850	3
393	20231215	120500	79532350	46850	46850	46850	46850	1
394	20231215	120400	79485500	46850	46850	46850	46850	0
395	20231215	120300	79485500	46850	46850	46850	46850	2
396	20231215	120200	79391800	46850	46850	46850	46850	0
397	20231215	120100	79391800	46850	46850	46850	46850	1
398	20231215	120000	79344950	46900	46850	46900	46850	6
399	20231215	115900	79063650	46850	46850	46850	46850	0
400	20231215	115800	79063650	46850	46850	46850	46850	1
401	20231215	115700	79016800	46850	46850	46850	46850	1
402	20231215	115600	78969950	46850	46850	46850	46850	1
403	20231215	115500	78923100	46850	46850	46850	46850	0
404	20231215	115400	78923100	46850	46850	46850	46850	2
405	20231215	115300	78829400	46850	46850	46850	46850	1
406	20231215	115200	78782550	46850	46850	46850	46850	0
407	20231215	115100	78782550	46850	46850	46850	46850	2
408	20231215	115000	78688850	46850	46850	46850	46850	1
409	20231215	114900	78642000	46850	46850	46850	46850	0
410	20231215	114800	78642000	46850	46850	46850	46850	0
411	20231215	114700	78642000	46850	46850	46850	46850	3
412	20231215	114600	78501450	46850	46850	46850	46850	0
413	20231215	114500	78501450	46850	46850	46850	46850	0
414	20231215	114400	78501450	46850	46850	46850	46850	1
415	20231215	114300	78454600	46850	46850	46850	46850	2
416	20231215	114200	78360900	46850	46850	46850	46850	0
417	20231215	114100	78360900	46850	46900	46900	46850	13
418	20231215	114000	77751300	46900	46900	46900	46900	1
419	20231215	113900	77704400	46900	46900	46900	46900	0
420	20231215	113800	77704400	46900	46900	46900	46900	2
421	20231215	113700	77610600	46900	46900	46900	46900	0
422	20231215	113600	77610600	46900	46900	46900	46900	1
423	20231215	113500	77563700	46900	46900	46900	46900	1
424	20231215	113400	77516800	46950	46950	46950	46950	0
425	20231215	113300	77516800	46950	46950	46950	46950	1
426	20231215	113200	77469850	46900	46900	46900	46900	3
427	20231215	113100	77329150	46900	46900	46900	46900	2
428	20231215	113000	77235350	46900	46900	46900	46900	0
429	20231215	112900	77235350	46900	46900	46900	46900	3
430	20231215	112800	77094650	46900	46900	46900	46900	0
431	20231215	112700	77094650	46900	46900	46900	46900	0
432	20231215	112600	77094650	46900	46900	46900	46900	1
433	20231215	112500	77047750	46900	46900	46900	46900	1
434	20231215	112400	77000850	46900	46900	46900	46900	0
435	20231215	112300	77000850	46900	46950	46950	46900	2
436	20231215	112200	76907000	46900	46900	46900	46900	1
437	20231215	112100	76860100	46900	46900	46900	46900	1
438	20231215	112000	76813200	46900	46900	46900	46900	1
439	20231215	111900	76766300	46900	46900	46900	46900	1
440	20231215	111800	76719400	46900	46900	46900	46900	1
441	20231215	111700	76672500	46900	46900	46900	46900	0
442	20231215	111600	76672500	46900	46900	46900	46900	2
443	20231215	111500	76578700	46900	46900	46900	46900	0
444	20231215	111400	76578700	46900	46900	46900	46900	2
445	20231215	111300	76484900	46900	46900	46900	46900	1
446	20231215	111200	76438000	46900	46900	46900	46900	0
447	20231215	111100	76438000	46900	46900	46900	46900	0
448	20231215	111000	76438000	46900	46900	46900	46900	3
449	20231215	110900	76297300	46900	46900	46900	46900	0
450	20231215	110800	76297300	46900	46900	46900	46900	0
451	20231215	110700	76297300	46900	46900	46900	46900	3
452	20231215	110600	76156600	46900	46900	46900	46900	0
453	20231215	110500	76156600	46900	46900	46900	46900	0
454	20231215	110400	76156600	46900	46900	46900	46900	2
455	20231215	110300	76062800	46900	46900	46900	46900	0
456	20231215	110200	76062800	46900	46900	46900	46900	0
457	20231215	110100	76062800	46900	46950	46950	46900	2
458	20231215	110000	75968950	46950	46950	46950	46950	21
459	20231215	105900	74983000	46950	46950	46950	46950	0
460	20231215	105800	74983000	46950	46950	46950	46950	1
461	20231215	105700	74936050	46950	46950	46950	46950	1
462	20231215	105600	74889100	46950	46950	46950	46950	1
463	20231215	105500	74842150	46950	46950	46950	46950	2
464	20231215	105400	74748250	46950	46950	46950	46950	0
465	20231215	105300	74748250	46950	46950	46950	46950	0
466	20231215	105200	74748250	46950	46950	46950	46950	2
467	20231215	105100	74654350	46950	46950	46950	46950	1
468	20231215	105000	74607400	46950	46950	46950	46950	0
469	20231215	104900	74607400	46950	46950	46950	46950	2
470	20231215	104800	74513500	46950	46950	46950	46950	1
471	20231215	104700	74466550	46950	46950	46950	46950	0
472	20231215	104600	74466550	46950	46950	46950	46950	11
473	20231215	104500	73950100	46950	46950	46950	46950	2
474	20231215	104400	73856200	46950	46950	46950	46950	0
475	20231215	104300	73856200	46950	46950	46950	46950	0
476	20231215	104200	73856200	46950	46950	46950	46950	2
477	20231215	104100	73762300	46950	46950	46950	46950	1
478	20231215	104000	73715350	46950	46950	46950	46950	0
479	20231215	103900	73715350	46950	46950	46950	46950	2
480	20231215	103800	73621450	47000	47050	47050	47000	398
481	20231215	103700	54909750	47050	47050	47050	47050	0
482	20231215	103600	54909750	47050	47050	47050	47050	2
483	20231215	103500	54815650	47100	47100	47100	47100	3
484	20231215	103400	54674350	47050	47050	47050	47050	1
485	20231215	103300	54627300	47050	47050	47050	47050	2
486	20231215	103200	54533200	47050	47050	47050	47050	0
487	20231215	103100	54533200	47050	47050	47050	47050	0
488	20231215	103000	54533200	47050	47050	47050	47050	2
489	20231215	102900	54439100	47050	47050	47050	47050	1
490	20231215	102800	54392050	47050	47050	47050	47050	0
491	20231215	102700	54392050	47050	47050	47050	47050	3
492	20231215	102600	54250900	47050	47050	47050	47050	0
493	20231215	102500	54250900	47050	47050	47050	47050	0
494	20231215	102400	54250900	47050	47050	47050	47050	2
495	20231215	102300	54156800	47050	47050	47050	47050	3
496	20231215	102200	54015650	47050	47050	47050	47050	0
497	20231215	102100	54015650	47050	47050	47050	47050	1
498	20231215	102000	53968600	47050	47050	47050	47050	2
499	20231215	101900	53874500	47050	47050	47050	47050	0
500	20231215	101800	53874500	47050	47050	47050	47050	4
501	20231215	101700	53686300	47050	47050	47050	47050	0
502	20231215	101600	53686300	47050	47050	47050	47050	1
503	20231215	101500	53639250	47050	47050	47050	47050	0
504	20231215	101400	53639250	47050	47050	47050	47050	2
505	20231215	101300	53545150	47050	47050	47050	47050	0
506	20231215	101200	53545150	47050	47050	47050	47050	1
507	20231215	101100	53498100	47050	47050	47050	47050	2
508	20231215	101000	53404000	47050	47050	47050	47050	0
509	20231215	100900	53404000	47050	47050	47050	47050	1
510	20231215	100800	53356950	47050	47050	47050	47050	2
511	20231215	100700	53262850	47050	47050	47050	47050	0
512	20231215	100600	53262850	47050	47050	47050	47050	0
513	20231215	100500	53262850	47050	47050	47050	47050	2
514	20231215	100400	53168750	47100	47100	47100	47100	0
515	20231215	100300	53168750	47100	47100	47100	47100	0
516	20231215	100200	53168750	47100	47100	47100	47100	1
517	20231215	100100	53121650	47100	47100	47100	47100	64
518	20231215	100000	50107250	47000	47000	47000	46950	741
519	20231215	095900	15281300	47000	47050	47050	47000	53
520	20231215	095800	12789950	47050	47050	47050	47050	1
521	20231215	095700	12742900	47050	47050	47050	47050	0
522	20231215	095600	12742900	47050	47050	47050	47050	2
523	20231215	095500	12648800	47050	47050	47050	47050	0
524	20231215	095400	12648800	47050	47050	47050	47050	1
525	20231215	095300	12601750	47050	47050	47050	47050	2
526	20231215	095200	12507650	47050	47050	47050	47050	0
527	20231215	095100	12507650	47050	47050	47050	47050	0
528	20231215	095000	12507650	47050	47050	47050	47050	3
529	20231215	094900	12366500	47050	47050	47050	47050	0
530	20231215	094800	12366500	47050	47050	47050	47050	0
531	20231215	094700	12366500	47050	47050	47050	47050	2
532	20231215	094600	12272400	47050	47100	47100	47050	28
533	20231215	094500	10953650	47100	47100	47100	47100	33
534	20231215	094400	9399350	47050	47050	47050	47050	1
535	20231215	094300	9352300	46950	47000	47000	46950	2
536	20231215	094200	9258350	47050	47050	47050	47050	1
537	20231215	094100	9211300	47000	47000	47000	47000	0
538	20231215	094000	9211300	47000	47000	47000	46950	3
539	20231215	093900	9070350	47000	47000	47000	47000	0
540	20231215	093800	9070350	47000	46950	47000	46950	3
541	20231215	093700	8929400	46950	46950	46950	46950	1
542	20231215	093600	8882450	47000	47000	47000	47000	1
543	20231215	093500	8835450	47000	47000	47000	47000	0
544	20231215	093400	8835450	47000	47000	47000	47000	1
545	20231215	093300	8788450	47050	47050	47050	47050	1
546	20231215	093200	8741400	47050	47050	47050	47050	0
547	20231215	093100	8741400	47050	47050	47050	47050	1
548	20231215	093000	8694350	47100	47100	47100	47100	0
549	20231215	092900	8694350	47100	47100	47100	47100	1
550	20231215	092800	8647250	47100	47050	47100	47050	2
551	20231215	092700	8553100	47100	47100	47100	47100	0
552	20231215	092600	8553100	47100	47100	47100	47100	0
553	20231215	092500	8553100	47100	47050	47100	47050	24
554	20231215	092400	7422750	47150	47150	47150	47150	1
555	20231215	092300	7375600	47050	47050	47050	47050	0
556	20231215	092200	7375600	47050	47050	47050	47050	2
557	20231215	092100	7281500	47100	47100	47100	47100	1
558	20231215	092000	7234400	47100	47100	47100	47100	0
559	20231215	091900	7234400	47100	47100	47100	47100	1
560	20231215	091800	7187300	47200	47200	47200	47200	33
561	20231215	091700	5629700	47200	47200	47200	47200	0
562	20231215	091600	5629700	47200	47100	47200	47100	2
563	20231215	091500	5535400	47350	47350	47350	47350	0
564	20231215	091400	5535400	47350	47200	47350	47150	22
565	20231215	091300	4497800	47300	47300	47300	47300	33
566	20231215	091200	2936900	47200	47450	47450	47200	44
567	20231215	091100	849350	47600	47600	47600	47600	1
568	20231215	091000	801750	47600	47200	47600	47200	3
569	20231215	090900	659750	47400	47150	47400	47150	2
570	20231215	090800	565200	47100	47100	47100	47100	1
571	20231215	090700	518100	47100	47100	47100	47100	0
572	20231215	090600	518100	47100	47100	47100	47100	2
573	20231215	090500	423900	46950	47600	47600	46950	2
574	20231215	090400	329350	47550	47550	47550	47550	1
575	20231215	090300	281800	46950	46950	46950	46950	2
576	20231215	090200	187900	47000	47000	47000	47000	0
577	20231215	090100	187900	47000	46950	47000	46950	3
578	20231215	090000	46950	46950	46950	46950	46950	1