KissMeData/120240/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	201100	189869580	16950	16950	16950	16950	234
3	20231220	201000	189869580	16950	16950	16950	16950	0
4	20231220	200900	189869580	16950	16950	16950	16950	0
5	20231220	200800	189869580	16950	16950	16950	16950	0
6	20231220	200700	189869580	16950	16950	16950	16950	0
7	20231220	200600	189869580	16950	16950	16950	16950	0
8	20231220	200500	189869580	16950	16950	16950	16950	0
9	20231220	200400	189869580	16950	16950	16950	16950	0
10	20231220	200300	189869580	16950	16950	16950	16950	0
11	20231220	200200	189869580	16950	16950	16950	16950	0
12	20231220	200100	189869580	16950	16950	16950	16950	0
13	20231220	200000	189869580	16950	16950	16950	16950	0
14	20231220	195900	189869580	16950	16950	16950	16950	0
15	20231220	195800	189869580	16950	16950	16950	16950	0
16	20231220	195700	189869580	16950	16950	16950	16950	0
17	20231220	195600	189869580	16950	16950	16950	16950	0
18	20231220	195500	189869580	16950	16950	16950	16950	0
19	20231220	195400	189869580	16950	16950	16950	16950	0
20	20231220	195300	189869580	16950	16950	16950	16950	0
21	20231220	195200	189869580	16950	16950	16950	16950	0
22	20231220	195100	189869580	16950	16950	16950	16950	0
23	20231220	195000	189869580	16950	16950	16950	16950	0
24	20231220	194900	189869580	16950	16950	16950	16950	0
25	20231220	194800	189869580	16950	16950	16950	16950	0
26	20231220	194700	189869580	16950	16950	16950	16950	0
27	20231220	194600	189869580	16950	16950	16950	16950	0
28	20231220	194500	189869580	16950	16950	16950	16950	0
29	20231220	194400	189869580	16950	16950	16950	16950	0
30	20231220	194300	189869580	16950	16950	16950	16950	0
31	20231220	194200	189869580	16950	16950	16950	16950	0
32	20231220	194100	189869580	16950	16950	16950	16950	234
33	20231220	194000	189869580	16950	16950	16950	16950	0
34	20231220	193900	189869580	16950	16950	16950	16950	0
35	20231220	193800	189869580	16950	16950	16950	16950	0
36	20231220	193700	189869580	16950	16950	16950	16950	0
37	20231220	193600	189869580	16950	16950	16950	16950	0
38	20231220	193500	189869580	16950	16950	16950	16950	0
39	20231220	193400	189869580	16950	16950	16950	16950	0
40	20231220	193300	189869580	16950	16950	16950	16950	0
41	20231220	193200	189869580	16950	16950	16950	16950	0
42	20231220	193100	189869580	16950	16950	16950	16950	0
43	20231220	193000	189869580	16950	16950	16950	16950	0
44	20231220	192900	189869580	16950	16950	16950	16950	0
45	20231220	192800	189869580	16950	16950	16950	16950	0
46	20231220	192700	189869580	16950	16950	16950	16950	0
47	20231220	192600	189869580	16950	16950	16950	16950	0
48	20231220	192500	189869580	16950	16950	16950	16950	0
49	20231220	192400	189869580	16950	16950	16950	16950	0
50	20231220	192300	189869580	16950	16950	16950	16950	0
51	20231220	192200	189869580	16950	16950	16950	16950	0
52	20231220	192100	189869580	16950	16950	16950	16950	0
53	20231220	192000	189869580	16950	16950	16950	16950	0
54	20231220	191900	189869580	16950	16950	16950	16950	0
55	20231220	191800	189869580	16950	16950	16950	16950	0
56	20231220	191700	189869580	16950	16950	16950	16950	0
57	20231220	191600	189869580	16950	16950	16950	16950	0
58	20231220	191500	189869580	16950	16950	16950	16950	0
59	20231220	191400	189869580	16950	16950	16950	16950	0
60	20231220	191300	189869580	16950	16950	16950	16950	0
61	20231220	191200	189869580	16950	16950	16950	16950	0
62	20231220	191100	189869580	16950	16950	16950	16950	234
63	20231220	191000	189869580	16950	16950	16950	16950	0
64	20231220	190900	189869580	16950	16950	16950	16950	0
65	20231220	190800	189869580	16950	16950	16950	16950	0
66	20231220	190700	189869580	16950	16950	16950	16950	0
67	20231220	190600	189869580	16950	16950	16950	16950	0
68	20231220	190500	189869580	16950	16950	16950	16950	0
69	20231220	190400	189869580	16950	16950	16950	16950	0
70	20231220	190300	189869580	16950	16950	16950	16950	0
71	20231220	190200	189869580	16950	16950	16950	16950	0
72	20231220	190100	189869580	16950	16950	16950	16950	0
73	20231220	190000	189869580	16950	16950	16950	16950	0
74	20231220	185900	189869580	16950	16950	16950	16950	0
75	20231220	185800	189869580	16950	16950	16950	16950	0
76	20231220	185700	189869580	16950	16950	16950	16950	0
77	20231220	185600	189869580	16950	16950	16950	16950	0
78	20231220	185500	189869580	16950	16950	16950	16950	0
79	20231220	185400	189869580	16950	16950	16950	16950	0
80	20231220	185300	189869580	16950	16950	16950	16950	0
81	20231220	185200	189869580	16950	16950	16950	16950	0
82	20231220	185100	189869580	16950	16950	16950	16950	0
83	20231220	185000	189869580	16950	16950	16950	16950	0
84	20231220	184900	189869580	16950	16950	16950	16950	0
85	20231220	184800	189869580	16950	16950	16950	16950	0
86	20231220	184700	189869580	16950	16950	16950	16950	0
87	20231220	184600	189869580	16950	16950	16950	16950	0
88	20231220	184500	189869580	16950	16950	16950	16950	0
89	20231220	184400	189869580	16950	16950	16950	16950	0
90	20231220	184300	189869580	16950	16950	16950	16950	0
91	20231220	184200	189869580	16950	16950	16950	16950	0
92	20231220	184100	189869580	16950	16950	16950	16950	234
93	20231220	184000	189869580	16950	16950	16950	16950	0
94	20231220	183900	189869580	16950	16950	16950	16950	0
95	20231220	183800	189869580	16950	16950	16950	16950	0
96	20231220	183700	189869580	16950	16950	16950	16950	0
97	20231220	183600	189869580	16950	16950	16950	16950	0
98	20231220	183500	189869580	16950	16950	16950	16950	0
99	20231220	183400	189869580	16950	16950	16950	16950	0
100	20231220	183300	189869580	16950	16950	16950	16950	0
101	20231220	183200	189869580	16950	16950	16950	16950	0
102	20231220	183100	189869580	16950	16950	16950	16950	0
103	20231220	183000	189869580	16950	16950	16950	16950	0
104	20231220	182900	189869580	16950	16950	16950	16950	0
105	20231220	182800	189869580	16950	16950	16950	16950	0
106	20231220	182700	189869580	16950	16950	16950	16950	0
107	20231220	182600	189869580	16950	16950	16950	16950	0
108	20231220	182500	189869580	16950	16950	16950	16950	0
109	20231220	182400	189869580	16950	16950	16950	16950	0
110	20231220	182300	189869580	16950	16950	16950	16950	0
111	20231220	182200	189869580	16950	16950	16950	16950	0
112	20231220	182100	189869580	16950	16950	16950	16950	0
113	20231220	182000	189869580	16950	16950	16950	16950	0
114	20231220	181900	189869580	16950	16950	16950	16950	0
115	20231220	181800	189869580	16950	16950	16950	16950	0
116	20231220	181700	189869580	16950	16950	16950	16950	0
117	20231220	181600	189869580	16950	16950	16950	16950	0
118	20231220	181500	189869580	16950	16950	16950	16950	0
119	20231220	181400	189869580	16950	16950	16950	16950	0
120	20231220	181300	189869580	16950	16950	16950	16950	0
121	20231220	181200	189869580	16950	16950	16950	16950	0
122	20231220	181100	189869580	16950	16950	16950	16950	234
123	20231220	181000	189869580	16950	16950	16950	16950	0
124	20231220	180900	189869580	16950	16950	16950	16950	0
125	20231220	180800	189869580	16950	16950	16950	16950	0
126	20231220	180700	189869580	16950	16950	16950	16950	0
127	20231220	180600	189869580	16950	16950	16950	16950	0
128	20231220	180500	189869580	16950	16950	16950	16950	0
129	20231220	180400	189869580	16950	16950	16950	16950	0
130	20231220	180300	189869580	16950	16950	16950	16950	0
131	20231220	180200	189869580	16950	16950	16950	16950	0
132	20231220	180100	189869580	16950	16950	16950	16950	0
133	20231220	180000	189869580	16950	16950	16950	16950	0
134	20231220	175900	189869580	16950	16950	16950	16950	0
135	20231220	175800	189869580	16950	16950	16950	16950	0
136	20231220	175700	189869580	16950	16950	16950	16950	0
137	20231220	175600	189869580	16950	16950	16950	16950	0
138	20231220	175500	189869580	16950	16950	16950	16950	0
139	20231220	175400	189869580	16950	16950	16950	16950	0
140	20231220	175300	189869580	16950	16950	16950	16950	0
141	20231220	175200	189869580	16950	16950	16950	16950	0
142	20231220	175100	189869580	16950	16950	16950	16950	0
143	20231220	175000	189869580	16950	16950	16950	16950	0
144	20231220	174900	189869580	16950	16950	16950	16950	0
145	20231220	174800	189869580	16950	16950	16950	16950	0
146	20231220	174700	189869580	16950	16950	16950	16950	0
147	20231220	174600	189869580	16950	16950	16950	16950	0
148	20231220	174500	189869580	16950	16950	16950	16950	0
149	20231220	174400	189869580	16950	16950	16950	16950	0
150	20231220	174300	189869580	16950	16950	16950	16950	0
151	20231220	174200	189869580	16950	16950	16950	16950	0
152	20231220	174100	189869580	16950	16950	16950	16950	234
153	20231220	174000	189869580	16950	16950	16950	16950	0
154	20231220	173900	189869580	16950	16950	16950	16950	0
155	20231220	173800	189869580	16950	16950	16950	16950	0
156	20231220	173700	189869580	16950	16950	16950	16950	0
157	20231220	173600	189869580	16950	16950	16950	16950	0
158	20231220	173500	189869580	16950	16950	16950	16950	0
159	20231220	173400	189869580	16950	16950	16950	16950	0
160	20231220	173300	189869580	16950	16950	16950	16950	0
161	20231220	173200	189869580	16950	16950	16950	16950	0
162	20231220	173100	189869580	16950	16950	16950	16950	0
163	20231220	173000	189869580	16950	16950	16950	16950	0
164	20231220	172900	189869580	16950	16950	16950	16950	0
165	20231220	172800	189869580	16950	16950	16950	16950	0
166	20231220	172700	189869580	16950	16950	16950	16950	0
167	20231220	172600	189869580	16950	16950	16950	16950	0
168	20231220	172500	189869580	16950	16950	16950	16950	0
169	20231220	172400	189869580	16950	16950	16950	16950	0
170	20231220	172300	189869580	16950	16950	16950	16950	0
171	20231220	172200	189869580	16950	16950	16950	16950	0
172	20231220	172100	189869580	16950	16950	16950	16950	0
173	20231220	172000	189869580	16950	16950	16950	16950	0
174	20231220	171900	189869580	16950	16950	16950	16950	0
175	20231220	171800	189869580	16950	16950	16950	16950	0
176	20231220	171700	189869580	16950	16950	16950	16950	0
177	20231220	171600	189869580	16950	16950	16950	16950	0
178	20231220	171500	189869580	16950	16950	16950	16950	0
179	20231220	171400	189869580	16950	16950	16950	16950	0
180	20231220	171300	189869580	16950	16950	16950	16950	0
181	20231220	171200	189869580	16950	16950	16950	16950	0
182	20231220	171100	189869580	16950	16950	16950	16950	234
183	20231220	171000	189869580	16950	16950	16950	16950	0
184	20231220	170900	189869580	16950	16950	16950	16950	0
185	20231220	170800	189869580	16950	16950	16950	16950	0
186	20231220	170700	189869580	16950	16950	16950	16950	0
187	20231220	170600	189869580	16950	16950	16950	16950	0
188	20231220	170500	189869580	16950	16950	16950	16950	0
189	20231220	170400	189869580	16950	16950	16950	16950	0
190	20231220	170300	189869580	16950	16950	16950	16950	0
191	20231220	170200	189869580	16950	16950	16950	16950	0
192	20231220	170100	189869580	16950	16950	16950	16950	0
193	20231220	170000	189869580	16950	16950	16950	16950	0
194	20231220	165900	189869580	16950	16950	16950	16950	0
195	20231220	165800	189869580	16950	16950	16950	16950	0
196	20231220	165700	189869580	16950	16950	16950	16950	0
197	20231220	165600	189869580	16950	16950	16950	16950	0
198	20231220	165500	189869580	16950	16950	16950	16950	0
199	20231220	165400	189869580	16950	16950	16950	16950	0
200	20231220	165300	189869580	16950	16950	16950	16950	0
201	20231220	165200	189869580	16950	16950	16950	16950	0
202	20231220	165100	189869580	16950	16950	16950	16950	0
203	20231220	165000	189869580	16950	16950	16950	16950	0
204	20231220	164900	189869580	16950	16950	16950	16950	0
205	20231220	164800	189869580	16950	16950	16950	16950	0
206	20231220	164700	189869580	16950	16950	16950	16950	0
207	20231220	164600	189869580	16950	16950	16950	16950	0
208	20231220	164500	189869580	16950	16950	16950	16950	0
209	20231220	164400	189869580	16950	16950	16950	16950	0
210	20231220	164300	189869580	16950	16950	16950	16950	0
211	20231220	164200	189869580	16950	16950	16950	16950	0
212	20231220	164100	189869580	16950	16950	16950	16950	234
213	20231220	164000	189869580	16950	16950	16950	16950	0
214	20231220	163900	189869580	16950	16950	16950	16950	0
215	20231220	163800	189869580	16950	16950	16950	16950	0
216	20231220	163700	189869580	16950	16950	16950	16950	0
217	20231220	163600	189869580	16950	16950	16950	16950	0
218	20231220	163500	189869580	16950	16950	16950	16950	0
219	20231220	163400	189869580	16950	16950	16950	16950	0
220	20231220	163300	189869580	16950	16950	16950	16950	0
221	20231220	163200	189869580	16950	16950	16950	16950	0
222	20231220	163100	189869580	16950	16950	16950	16950	0
223	20231220	163000	189869580	16950	16950	16950	16950	0
224	20231220	162900	189869580	16950	16950	16950	16950	0
225	20231220	162800	189869580	16950	16950	16950	16950	0
226	20231220	162700	189869580	16950	16950	16950	16950	0
227	20231220	162600	189869580	16950	16950	16950	16950	0
228	20231220	162500	189869580	16950	16950	16950	16950	0
229	20231220	162400	189869580	16950	16950	16950	16950	0
230	20231220	162300	189869580	16950	16950	16950	16950	0
231	20231220	162200	189869580	16950	16950	16950	16950	0
232	20231220	162100	189869580	16950	16950	16950	16950	0
233	20231220	162000	189869580	16950	16950	16950	16950	0
234	20231220	161900	189869580	16950	16950	16950	16950	0
235	20231220	161800	189869580	16950	16950	16950	16950	0
236	20231220	161700	189869580	16950	16950	16950	16950	0
237	20231220	161600	189869580	16950	16950	16950	16950	0
238	20231220	161500	189869580	16950	16950	16950	16950	0
239	20231220	161400	189869580	16950	16950	16950	16950	0
240	20231220	161300	189869580	16950	16950	16950	16950	0
241	20231220	161200	189869580	16950	16950	16950	16950	0
242	20231220	161100	189869580	16950	16950	16950	16950	234
243	20231220	161000	189869580	16950	16950	16950	16950	0
244	20231220	160900	189869580	16950	16950	16950	16950	0
245	20231220	160800	189869580	16950	16950	16950	16950	0
246	20231220	160700	189869580	16950	16950	16950	16950	0
247	20231220	160600	189869580	16950	16950	16950	16950	0
248	20231220	160500	189869580	16950	16950	16950	16950	0
249	20231220	160400	189869580	16950	16950	16950	16950	0
250	20231220	160300	189869580	16950	16950	16950	16950	0
251	20231220	160200	189869580	16950	16950	16950	16950	0
252	20231220	160100	189869580	16950	16950	16950	16950	0
253	20231220	160000	189869580	16950	16950	16950	16950	0
254	20231220	155900	189869580	16950	16950	16950	16950	0
255	20231220	155800	189869580	16950	16950	16950	16950	0
256	20231220	155700	189869580	16950	16950	16950	16950	0
257	20231220	155600	189869580	16950	16950	16950	16950	0
258	20231220	155500	189869580	16950	16950	16950	16950	0
259	20231220	155400	189869580	16950	16950	16950	16950	0
260	20231220	155300	189869580	16950	16950	16950	16950	0
261	20231220	155200	189869580	16950	16950	16950	16950	0
262	20231220	155100	189869580	16950	16950	16950	16950	0
263	20231220	155000	189869580	16950	16950	16950	16950	0
264	20231220	154900	189869580	16950	16950	16950	16950	0
265	20231220	154800	189869580	16950	16950	16950	16950	0
266	20231220	154700	189869580	16950	16950	16950	16950	0
267	20231220	154600	189869580	16950	16950	16950	16950	0
268	20231220	154500	189869580	16950	16950	16950	16950	0
269	20231220	154400	189869580	16950	16950	16950	16950	0
270	20231220	154300	189869580	16950	16950	16950	16950	0
271	20231220	154200	189869580	16950	16950	16950	16950	0
272	20231220	154100	189869580	16950	16950	16950	16950	234
273	20231220	154000	189869580	16950	16950	16950	16950	0
274	20231220	153900	189869580	16950	16950	16950	16950	0
275	20231220	153800	189869580	16950	16950	16950	16950	0
276	20231220	153700	189869580	16950	16950	16950	16950	0
277	20231220	153600	189869580	16950	16950	16950	16950	0
278	20231220	153500	189869580	16950	16950	16950	16950	0
279	20231220	153400	189869580	16950	16950	16950	16950	0
280	20231220	153300	189869580	16950	16950	16950	16950	0
281	20231220	153200	189869580	16950	16950	16950	16950	0
282	20231220	153100	189869580	16950	16950	16950	16950	0
283	20231220	153000	189869580	16950	16950	16950	16950	234
284	20231220	152900	185903280	16960	16960	16960	16960	0
285	20231220	152800	185903280	16960	16960	16960	16960	0
286	20231220	152700	185903280	16960	16960	16960	16960	0
287	20231220	152600	185903280	16960	16960	16960	16960	0
288	20231220	152500	185903280	16960	16960	16960	16960	0
289	20231220	152400	185903280	16960	16960	16960	16960	0
290	20231220	152300	185903280	16960	16960	16960	16960	0
291	20231220	152200	185903280	16960	16960	16960	16960	0
292	20231220	152100	185903280	16960	16960	16960	16960	0
293	20231220	152000	185903280	16960	16960	16960	16960	0
294	20231220	151900	185903280	16960	16960	16960	16960	2
295	20231220	151800	185869360	16970	16970	16970	16970	0
296	20231220	151700	185869360	16970	16970	16970	16970	0
297	20231220	151600	185869360	16970	16870	16970	16870	5
298	20231220	151500	185784910	16970	16930	16970	16860	596
299	20231220	151400	175728140	16940	16940	16940	16940	27
300	20231220	151300	175270760	16880	16880	16880	16880	28
301	20231220	151200	174798120	16940	16940	16940	16940	0
302	20231220	151100	174798120	16940	16940	16940	16940	0
303	20231220	151000	174798120	16940	16940	16940	16940	1
304	20231220	150900	174781180	16860	16860	16860	16860	216
305	20231220	150800	171139420	16860	16860	16860	16860	0
306	20231220	150700	171139420	16860	16860	16860	16860	2
307	20231220	150600	171105700	16870	16870	16870	16870	0
308	20231220	150500	171105700	16870	16870	16870	16870	0
309	20231220	150400	171105700	16870	16870	16870	16870	385
310	20231220	150300	164610750	16880	16880	16880	16880	1
311	20231220	150200	164593870	16880	16930	16930	16870	726
312	20231220	150100	152323910	16930	16930	16930	16930	0
313	20231220	150000	152323910	16930	16930	16930	16930	265
314	20231220	145900	147837460	16970	16970	16970	16970	0
315	20231220	145800	147837460	16970	16970	16970	16970	0
316	20231220	145700	147837460	16970	16970	16970	16970	2
317	20231220	145600	147803520	16970	16970	16970	16970	2
318	20231220	145500	147769580	16930	16930	16930	16930	0
319	20231220	145400	147769580	16930	16930	16930	16930	0
320	20231220	145300	147769580	16930	16930	16930	16930	0
321	20231220	145200	147769580	16930	16940	16940	16930	354
322	20231220	145100	141775430	16940	16970	16970	16940	122
323	20231220	145000	139708690	16940	16940	16940	16940	0
324	20231220	144900	139708690	16940	16940	16940	16940	0
325	20231220	144800	139708690	16940	16940	16940	16940	0
326	20231220	144700	139708690	16940	16940	16940	16940	0
327	20231220	144600	139708690	16940	16940	16940	16940	0
328	20231220	144500	139708690	16940	16940	16940	16940	1
329	20231220	144400	139691750	16940	16970	16970	16940	51
330	20231220	144300	138827290	16960	16960	16960	16960	22
331	20231220	144200	138454170	16960	16960	16960	16960	1
332	20231220	144100	138437210	16960	16960	16960	16960	0
333	20231220	144000	138437210	16960	16960	16960	16960	0
334	20231220	143900	138437210	16960	16960	16960	16960	2
335	20231220	143800	138403290	16970	16970	16970	16970	13
336	20231220	143700	138182680	17000	17000	17000	17000	0
337	20231220	143600	138182680	17000	17000	17000	17000	0
338	20231220	143500	138182680	17000	17000	17000	17000	1
339	20231220	143400	138165680	17000	17000	17000	17000	0
340	20231220	143300	138165680	17000	17000	17000	17000	0
341	20231220	143200	138165680	17000	17000	17000	17000	1
342	20231220	143100	138148680	16980	16980	16980	16980	0
343	20231220	143000	138148680	16980	16980	16980	16980	0
344	20231220	142900	138148680	16980	16980	16980	16980	0
345	20231220	142800	138148680	16980	16980	16980	16980	0
346	20231220	142700	138148680	16980	16980	16980	16980	1
347	20231220	142600	138131700	16990	16990	16990	16990	0
348	20231220	142500	138131700	16990	16990	16990	16990	0
349	20231220	142400	138131700	16990	17000	17000	16990	2
350	20231220	142300	138097710	16990	16990	16990	16990	1
351	20231220	142200	138080720	17000	17000	17000	17000	0
352	20231220	142100	138080720	17000	17000	17000	17000	0
353	20231220	142000	138080720	17000	17000	17000	17000	0
354	20231220	141900	138080720	17000	17000	17000	17000	1
355	20231220	141800	138063720	17000	17000	17000	17000	4
356	20231220	141700	137995720	17000	17000	17000	17000	0
357	20231220	141600	137995720	17000	17000	17000	17000	118
358	20231220	141500	135989720	17000	17000	17000	17000	1
359	20231220	141400	135972720	17000	17000	17000	17000	0
360	20231220	141300	135972720	17000	17000	17000	17000	2
361	20231220	141200	135938720	17000	17000	17000	17000	58
362	20231220	141100	134952720	17000	17000	17000	17000	22
363	20231220	141000	134578720	17000	17000	17000	17000	0
364	20231220	140900	134578720	17000	16990	17000	16990	394
365	20231220	140800	127881020	17000	16990	17000	16990	2
366	20231220	140700	127847030	16970	16970	16970	16970	14
367	20231220	140600	127609450	17000	17000	17000	17000	0
368	20231220	140500	127609450	17000	17000	17000	17000	0
369	20231220	140400	127609450	17000	17000	17000	17000	0
370	20231220	140300	127609450	17000	17000	17000	17000	0
371	20231220	140200	127609450	17000	17000	17000	17000	0
372	20231220	140100	127609450	17000	17000	17000	17000	0
373	20231220	140000	127609450	17000	17000	17000	17000	0
374	20231220	135900	127609450	17000	17000	17000	17000	0
375	20231220	135800	127609450	17000	17000	17000	17000	0
376	20231220	135700	127609450	17000	17000	17000	17000	0
377	20231220	135600	127609450	17000	17000	17000	17000	0
378	20231220	135500	127609450	17000	17000	17000	17000	1
379	20231220	135400	127592450	16980	16980	16980	16980	0
380	20231220	135300	127592450	16980	16980	16980	16980	0
381	20231220	135200	127592450	16980	16980	16980	16980	0
382	20231220	135100	127592450	16980	16980	16980	16980	1
383	20231220	135000	127575470	16980	16980	16980	16980	0
384	20231220	134900	127575470	16980	16980	16980	16980	2
385	20231220	134800	127541510	16980	16990	16990	16980	4
386	20231220	134700	127473560	17000	17000	17000	17000	0
387	20231220	134600	127473560	17000	16990	17000	16990	20
388	20231220	134500	127133600	16940	16940	16940	16940	0
389	20231220	134400	127133600	16940	16940	16940	16940	0
390	20231220	134300	127133600	16940	16940	16940	16940	0
391	20231220	134200	127133600	16940	16940	16940	16940	1
392	20231220	134100	127116660	17000	17000	17000	17000	0
393	20231220	134000	127116660	17000	16940	17000	16940	2
394	20231220	133900	127082720	16940	16940	16940	16940	0
395	20231220	133800	127082720	16940	16940	16940	16940	21
396	20231220	133700	126726980	16940	16940	16940	16940	1
397	20231220	133600	126710040	16940	16940	16940	16940	0
398	20231220	133500	126710040	16940	16940	16940	16940	1
399	20231220	133400	126693100	16980	16980	16980	16980	0
400	20231220	133300	126693100	16980	16980	16980	16980	9
401	20231220	133200	126540280	16980	16980	16980	16980	2
402	20231220	133100	126506320	16980	16980	16980	16980	0
403	20231220	133000	126506320	16980	16980	16980	16980	0
404	20231220	132900	126506320	16980	16980	16980	16980	1
405	20231220	132800	126489340	16980	16980	16980	16980	0
406	20231220	132700	126489340	16980	16980	16980	16980	1
407	20231220	132600	126472360	16980	16970	16980	16970	6
408	20231220	132500	126370530	16950	16950	16950	16950	0
409	20231220	132400	126370530	16950	16950	16950	16950	2
410	20231220	132300	126336630	16950	16950	16950	16950	117
411	20231220	132200	124353480	16950	16950	16950	16950	0
412	20231220	132100	124353480	16950	16950	16950	16950	0
413	20231220	132000	124353480	16950	16950	16950	16950	270
414	20231220	131900	119776980	16950	16950	16950	16950	0
415	20231220	131800	119776980	16950	16950	16950	16950	0
416	20231220	131700	119776980	16950	16950	16950	16950	9
417	20231220	131600	119624430	16970	16970	16970	16970	0
418	20231220	131500	119624430	16970	16970	16970	16970	0
419	20231220	131400	119624430	16970	16970	16970	16970	0
420	20231220	131300	119624430	16970	16960	16970	16960	6
421	20231220	131200	119522640	16950	16950	16950	16950	1
422	20231220	131100	119505690	16950	16950	16950	16950	0
423	20231220	131000	119505690	16950	16950	16950	16950	0
424	20231220	130900	119505690	16950	16950	16950	16950	0
425	20231220	130800	119505690	16950	16950	16950	16950	0
426	20231220	130700	119505690	16950	16950	16950	16950	50
427	20231220	130600	118658190	16970	16970	16970	16970	0
428	20231220	130500	118658190	16970	16970	16970	16970	0
429	20231220	130400	118658190	16970	16970	16970	16970	0
430	20231220	130300	118658190	16970	16970	16970	16970	0
431	20231220	130200	118658190	16970	16970	16970	16970	22
432	20231220	130100	118284850	16970	16970	16970	16970	0
433	20231220	130000	118284850	16970	16970	16970	16970	0
434	20231220	125900	118284850	16970	16970	16970	16970	0
435	20231220	125800	118284850	16970	16970	16970	16970	0
436	20231220	125700	118284850	16970	16970	16970	16970	0
437	20231220	125600	118284850	16970	16970	16970	16970	0
438	20231220	125500	118284850	16970	16970	16970	16970	0
439	20231220	125400	118284850	16970	16970	16970	16970	0
440	20231220	125300	118284850	16970	16970	16970	16970	0
441	20231220	125200	118284850	16970	16970	16970	16970	3
442	20231220	125100	118233940	16970	16970	16970	16970	0
443	20231220	125000	118233940	16970	16970	16970	16970	0
444	20231220	124900	118233940	16970	16970	16970	16970	1
445	20231220	124800	118216970	16970	16970	16970	16970	0
446	20231220	124700	118216970	16970	17000	17000	16970	5
447	20231220	124600	118132090	17000	17000	17000	17000	0
448	20231220	124500	118132090	17000	17000	17000	17000	0
449	20231220	124400	118132090	17000	17000	17000	17000	0
450	20231220	124300	118132090	17000	17000	17000	17000	5
451	20231220	124200	118047090	17010	17010	17010	17010	0
452	20231220	124100	118047090	17010	17010	17010	17010	0
453	20231220	124000	118047090	17010	17010	17010	17010	0
454	20231220	123900	118047090	17010	17010	17010	17010	0
455	20231220	123800	118047090	17010	17010	17010	17010	0
456	20231220	123700	118047090	17010	17010	17010	17010	0
457	20231220	123600	118047090	17010	17010	17010	17010	0
458	20231220	123500	118047090	17010	17010	17010	17010	0
459	20231220	123400	118047090	17010	17010	17010	17010	0
460	20231220	123300	118047090	17010	17000	17010	17000	47
461	20231220	123200	117247630	17000	17000	17000	17000	0
462	20231220	123100	117247630	17000	17000	17000	17000	55
463	20231220	123000	116312630	16970	16970	16970	16970	0
464	20231220	122900	116312630	16970	16970	16970	16970	0
465	20231220	122800	116312630	16970	16970	16970	16970	0
466	20231220	122700	116312630	16970	16970	16970	16970	30
467	20231220	122600	115803530	16980	16980	16980	16980	31
468	20231220	122500	115277150	16980	16980	16980	16980	50
469	20231220	122400	114428150	17010	17010	17010	17010	0
470	20231220	122300	114428150	17010	17010	17010	17010	0
471	20231220	122200	114428150	17010	17010	17010	17010	0
472	20231220	122100	114428150	17010	17010	17010	17010	0
473	20231220	122000	114428150	17010	17010	17010	17010	0
474	20231220	121900	114428150	17010	17010	17010	17010	0
475	20231220	121800	114428150	17010	17010	17010	17010	2
476	20231220	121700	114394130	16990	16990	16990	16990	0
477	20231220	121600	114394130	16990	16990	16990	16990	25
478	20231220	121500	113969380	16950	16950	16950	16950	0
479	20231220	121400	113969380	16950	16980	16980	16950	200
480	20231220	121300	110577230	16990	16990	16990	16990	0
481	20231220	121200	110577230	16990	16990	16990	16990	1
482	20231220	121100	110560240	16990	16990	16990	16990	0
483	20231220	121000	110560240	16990	16990	16990	16990	0
484	20231220	120900	110560240	16990	16990	16990	16990	0
485	20231220	120800	110560240	16990	16990	16990	16990	1
486	20231220	120700	110543250	16990	16990	16990	16990	0
487	20231220	120600	110543250	16990	16990	16990	16990	0
488	20231220	120500	110543250	16990	16990	16990	16990	60
489	20231220	120400	109523850	17010	17010	17010	17010	1
490	20231220	120300	109506840	16970	16970	16970	16970	0
491	20231220	120200	109506840	16970	16970	16970	16970	0
492	20231220	120100	109506840	16970	16970	16970	16970	5
493	20231220	120000	109421990	16970	17000	17000	16970	557
494	20231220	115900	99965510	17020	17020	17020	17020	0
495	20231220	115800	99965510	17020	17020	17020	17020	135
496	20231220	115700	97667810	17020	17020	17020	17020	0
497	20231220	115600	97667810	17020	17020	17020	17020	0
498	20231220	115500	97667810	17020	17000	17020	17000	4
499	20231220	115400	97599750	17020	17020	17020	17020	0
500	20231220	115300	97599750	17020	17020	17020	17020	2
501	20231220	115200	97565710	16990	16990	16990	16990	50
502	20231220	115100	96716210	17020	17020	17020	17020	60
503	20231220	115000	95695010	17020	17020	17020	17020	0
504	20231220	114900	95695010	17020	17020	17020	17020	1
505	20231220	114800	95677990	16990	16990	16990	16990	0
506	20231220	114700	95677990	16990	16990	16990	16990	37
507	20231220	114600	95049360	17020	17020	17020	17020	1
508	20231220	114500	95032340	17020	17020	17020	17020	2
509	20231220	114400	94998300	17020	16980	17020	16980	151
510	20231220	114300	92434280	17020	17020	17020	17020	20
511	20231220	114200	92093880	17020	17010	17020	17010	4
512	20231220	114100	92025830	16980	16980	16980	16980	0
513	20231220	114000	92025830	16980	16970	16980	16970	707
514	20231220	113900	80028030	16970	16970	16970	16970	0
515	20231220	113800	80028030	16970	16970	16970	16970	0
516	20231220	113700	80028030	16970	16970	16970	16970	3
517	20231220	113600	79977120	16950	16950	16950	16950	0
518	20231220	113500	79977120	16950	16950	16950	16950	0
519	20231220	113400	79977120	16950	16950	16950	16950	0
520	20231220	113300	79977120	16950	16950	16950	16950	0
521	20231220	113200	79977120	16950	16950	16950	16950	0
522	20231220	113100	79977120	16950	16950	16950	16950	0
523	20231220	113000	79977120	16950	16950	16950	16950	0
524	20231220	112900	79977120	16950	16950	16950	16950	0
525	20231220	112800	79977120	16950	16950	16950	16950	12
526	20231220	112700	79773720	16970	16970	16970	16970	100
527	20231220	112600	78076720	16970	16970	16970	16970	149
528	20231220	112500	75548190	16970	16970	16970	16970	0
529	20231220	112400	75548190	16970	16970	16970	16970	0
530	20231220	112300	75548190	16970	16970	16970	16970	10
531	20231220	112200	75378490	16970	16970	16970	16970	0
532	20231220	112100	75378490	16970	16970	16970	16970	0
533	20231220	112000	75378490	16970	16970	16970	16970	0
534	20231220	111900	75378490	16970	16970	16970	16970	0
535	20231220	111800	75378490	16970	16970	16970	16970	0
536	20231220	111700	75378490	16970	16970	16970	16970	2
537	20231220	111600	75344550	17020	17020	17020	17020	0
538	20231220	111500	75344550	17020	17020	17020	17020	0
539	20231220	111400	75344550	17020	17020	17020	17020	2
540	20231220	111300	75310510	16950	16950	16950	16950	0
541	20231220	111200	75310510	16950	17010	17010	16950	59
542	20231220	111100	74310390	17030	17030	17030	17030	0
543	20231220	111000	74310390	17030	17030	17030	17030	0
544	20231220	110900	74310390	17030	17030	17030	17030	0
545	20231220	110800	74310390	17030	17030	17030	17030	1
546	20231220	110700	74293360	17010	17010	17010	17010	1
547	20231220	110600	74276350	17030	17030	17030	17030	5
548	20231220	110500	74191200	17030	17030	17030	17030	0
549	20231220	110400	74191200	17030	17030	17030	17030	0
550	20231220	110300	74191200	17030	17030	17030	17030	1
551	20231220	110200	74174170	17030	17030	17030	17030	0
552	20231220	110100	74174170	17030	17030	17030	17030	0
553	20231220	110000	74174170	17030	17030	17030	17030	0
554	20231220	105900	74174170	17030	17030	17030	17030	0
555	20231220	105800	74174170	17030	17030	17030	17030	5
556	20231220	105700	74089020	17030	17030	17030	17030	0
557	20231220	105600	74089020	17030	17030	17030	17030	0
558	20231220	105500	74089020	17030	16950	17030	16950	2
559	20231220	105400	74055040	17030	16950	17030	16950	21
560	20231220	105300	73699010	17030	17030	17030	17030	0
561	20231220	105200	73699010	17030	17030	17030	17030	1
562	20231220	105100	73681980	17030	17030	17030	17030	1
563	20231220	105000	73664950	17030	17030	17030	17030	102
564	20231220	104900	71927890	16950	17010	17010	16950	400
565	20231220	104800	65145480	17020	17020	17020	17020	10
566	20231220	104700	64975280	17020	17020	17020	17020	0
567	20231220	104600	64975280	17020	17020	17020	17020	208
568	20231220	104500	61435120	17020	17020	17020	17020	12
569	20231220	104400	61230880	17020	17000	17020	17000	701
570	20231220	104300	49310950	17000	17000	17000	17000	6
571	20231220	104200	49208950	16950	16990	17000	16950	81
572	20231220	104100	47835120	16990	16990	16990	16990	10
573	20231220	104000	47665220	16980	16980	16980	16980	0
574	20231220	103900	47665220	16980	16980	16980	16980	0
575	20231220	103800	47665220	16980	16980	16980	16980	109
576	20231220	103700	45814400	16980	16980	16980	16980	0
577	20231220	103600	45814400	16980	16980	16980	16980	5
578	20231220	103500	45729500	16970	16970	16970	16970	0
579	20231220	103400	45729500	16970	16970	16970	16970	71
580	20231220	103300	44524630	16970	16970	16970	16970	87
581	20231220	103200	43048240	16970	16970	16970	16970	0
582	20231220	103100	43048240	16970	16970	16970	16970	3
583	20231220	103000	42997330	16950	16950	16950	16950	10
584	20231220	102900	42827830	16950	16950	16950	16950	0
585	20231220	102800	42827830	16950	16950	16950	16950	226
586	20231220	102700	38997130	16970	16970	16970	16970	0
587	20231220	102600	38997130	16970	16970	16970	16970	0
588	20231220	102500	38997130	16970	16970	16970	16970	0
589	20231220	102400	38997130	16970	16970	16970	16970	66
590	20231220	102300	37877110	16960	16960	16960	16960	0
591	20231220	102200	37877110	16960	16960	16960	16960	0
592	20231220	102100	37877110	16960	16950	16960	16950	60
593	20231220	102000	36859610	16950	16950	16950	16950	0
594	20231220	101900	36859610	16950	16950	16950	16950	3
595	20231220	101800	36808760	16950	16950	16950	16950	0
596	20231220	101700	36808760	16950	16950	16950	16950	12
597	20231220	101600	36605360	16970	16970	16970	16970	1
598	20231220	101500	36588390	16970	16970	16970	16970	0
599	20231220	101400	36588390	16970	16970	16970	16970	0
600	20231220	101300	36588390	16970	16970	16970	16970	0
601	20231220	101200	36588390	16970	16970	16970	16970	2
602	20231220	101100	36554450	16980	16980	16980	16980	0
603	20231220	101000	36554450	16980	16980	16980	16980	0
604	20231220	100900	36554450	16980	16980	16980	16980	0
605	20231220	100800	36554450	16980	16980	16980	16980	0
606	20231220	100700	36554450	16980	16980	16980	16980	0
607	20231220	100600	36554450	16980	16980	16980	16980	0
608	20231220	100500	36554450	16980	16980	16980	16980	0
609	20231220	100400	36554450	16980	16980	16980	16980	0
610	20231220	100300	36554450	16980	16980	16980	16980	0
611	20231220	100200	36554450	16980	16980	16980	16980	0
612	20231220	100100	36554450	16980	16980	16980	16980	1
613	20231220	100000	36537470	16950	16950	16950	16950	11
614	20231220	095900	36351020	16930	16930	16930	16930	0
615	20231220	095800	36351020	16930	16930	16930	16930	0
616	20231220	095700	36351020	16930	16930	16930	16930	0
617	20231220	095600	36351020	16930	16930	16930	16930	0
618	20231220	095500	36351020	16930	16930	16930	16930	0
619	20231220	095400	36351020	16930	16930	16930	16930	0
620	20231220	095300	36351020	16930	16930	16930	16930	1
621	20231220	095200	36334090	16930	16930	16930	16930	0
622	20231220	095100	36334090	16930	16930	16930	16930	0
623	20231220	095000	36334090	16930	16930	16930	16930	0
624	20231220	094900	36334090	16930	16930	16930	16930	0
625	20231220	094800	36334090	16930	16930	16930	16930	110
626	20231220	094700	34471790	16930	16930	16930	16930	0
627	20231220	094600	34471790	16930	16930	16930	16930	0
628	20231220	094500	34471790	16930	16930	16930	16930	0
629	20231220	094400	34471790	16930	16930	16930	16930	24
630	20231220	094300	34065470	16940	16940	16940	16940	0
631	20231220	094200	34065470	16940	16950	16950	16940	515
632	20231220	094100	25340720	16980	16980	16980	16980	0
633	20231220	094000	25340720	16980	16980	16980	16980	0
634	20231220	093900	25340720	16980	16980	16980	16980	0
635	20231220	093800	25340720	16980	16980	16980	16980	1
636	20231220	093700	25323740	16990	16990	16990	16990	1
637	20231220	093600	25306750	16990	16990	16990	16990	0
638	20231220	093500	25306750	16990	16990	16990	16990	0
639	20231220	093400	25306750	16990	16990	16990	16990	0
640	20231220	093300	25306750	16990	16990	16990	16990	0
641	20231220	093200	25306750	16990	16990	16990	16990	0
642	20231220	093100	25306750	16990	16990	16990	16990	0
643	20231220	093000	25306750	16990	16990	16990	16990	0
644	20231220	092900	25306750	16990	16990	16990	16990	2
645	20231220	092800	25272770	16940	16930	16990	16930	111
646	20231220	092700	23392430	16990	16990	16990	16990	2
647	20231220	092600	23358450	16940	16940	16940	16940	60
648	20231220	092500	22342050	16990	16980	16990	16980	21
649	20231220	092400	21985290	16990	16990	16990	16990	1
650	20231220	092300	21968300	16940	16940	16940	16940	0
651	20231220	092200	21968300	16940	16970	16970	16940	271
652	20231220	092100	17375860	16990	16960	16990	16960	59
653	20231220	092000	16374530	16990	16990	16990	16990	10
654	20231220	091900	16204630	16990	16990	16990	16990	10
655	20231220	091800	16034730	16990	16990	16990	16990	0
656	20231220	091700	16034730	16990	16990	16990	16990	37
657	20231220	091600	15406100	16990	16990	16990	16990	1
658	20231220	091500	15389110	16950	16950	16950	16950	0
659	20231220	091400	15389110	16950	17000	17000	16950	12
660	20231220	091300	15185160	17000	17000	17000	17000	0
661	20231220	091200	15185160	17000	17000	17000	17000	0
662	20231220	091100	15185160	17000	16990	17000	16990	2
663	20231220	091000	15151170	16950	16950	16950	16950	0
664	20231220	090900	15151170	16950	16990	16990	16950	77
665	20231220	090800	13845570	17000	17000	17000	17000	3
666	20231220	090700	13794570	17000	16990	17000	16990	97
667	20231220	090600	12145590	16990	16930	16990	16930	37
668	20231220	090500	11518280	16930	16930	16930	16920	120
669	20231220	090400	9486830	16930	16930	16930	16930	100
670	20231220	090300	7793830	16930	16930	16930	16930	52
671	20231220	090200	6913470	16920	16920	16920	16920	0
672	20231220	090100	6913470	16920	16920	16920	16920	0
673	20231220	090000	6913470	16920	16820	16920	16820	411