KissMeData/002170/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183600	52678450	46550	46550	46550	46550	160
3	20231219	183500	52678450	46550	46550	46550	46550	0
4	20231219	183400	52678450	46550	46550	46550	46550	0
5	20231219	183300	52678450	46550	46550	46550	46550	0
6	20231219	183200	52678450	46550	46550	46550	46550	0
7	20231219	183100	52678450	46550	46550	46550	46550	0
8	20231219	183000	52678450	46550	46550	46550	46550	0
9	20231219	182900	52678450	46550	46550	46550	46550	0
10	20231219	182800	52678450	46550	46550	46550	46550	0
11	20231219	182700	52678450	46550	46550	46550	46550	0
12	20231219	182600	52678450	46550	46550	46550	46550	0
13	20231219	182500	52678450	46550	46550	46550	46550	0
14	20231219	182400	52678450	46550	46550	46550	46550	0
15	20231219	182300	52678450	46550	46550	46550	46550	0
16	20231219	182200	52678450	46550	46550	46550	46550	0
17	20231219	182100	52678450	46550	46550	46550	46550	0
18	20231219	182000	52678450	46550	46550	46550	46550	0
19	20231219	181900	52678450	46550	46550	46550	46550	0
20	20231219	181800	52678450	46550	46550	46550	46550	0
21	20231219	181700	52678450	46550	46550	46550	46550	0
22	20231219	181600	52678450	46550	46550	46550	46550	0
23	20231219	181500	52678450	46550	46550	46550	46550	0
24	20231219	181400	52678450	46550	46550	46550	46550	0
25	20231219	181300	52678450	46550	46550	46550	46550	0
26	20231219	181200	52678450	46550	46550	46550	46550	0
27	20231219	181100	52678450	46550	46550	46550	46550	0
28	20231219	181000	52678450	46550	46550	46550	46550	0
29	20231219	180900	52678450	46550	46550	46550	46550	0
30	20231219	180800	52678450	46550	46550	46550	46550	0
31	20231219	180700	52678450	46550	46550	46550	46550	0
32	20231219	180600	52678450	46550	46550	46550	46550	160
33	20231219	180500	52678450	46550	46550	46550	46550	0
34	20231219	180400	52678450	46550	46550	46550	46550	0
35	20231219	180300	52678450	46550	46550	46550	46550	0
36	20231219	180200	52678450	46550	46550	46550	46550	0
37	20231219	180100	52678450	46550	46550	46550	46550	0
38	20231219	180000	52678450	46550	46550	46550	46550	0
39	20231219	175900	52678450	46550	46550	46550	46550	0
40	20231219	175800	52678450	46550	46550	46550	46550	0
41	20231219	175700	52678450	46550	46550	46550	46550	0
42	20231219	175600	52678450	46550	46550	46550	46550	0
43	20231219	175500	52678450	46550	46550	46550	46550	0
44	20231219	175400	52678450	46550	46550	46550	46550	0
45	20231219	175300	52678450	46550	46550	46550	46550	0
46	20231219	175200	52678450	46550	46550	46550	46550	0
47	20231219	175100	52678450	46550	46550	46550	46550	0
48	20231219	175000	52678450	46550	46550	46550	46550	0
49	20231219	174900	52678450	46550	46550	46550	46550	0
50	20231219	174800	52678450	46550	46550	46550	46550	0
51	20231219	174700	52678450	46550	46550	46550	46550	0
52	20231219	174600	52678450	46550	46550	46550	46550	0
53	20231219	174500	52678450	46550	46550	46550	46550	0
54	20231219	174400	52678450	46550	46550	46550	46550	0
55	20231219	174300	52678450	46550	46550	46550	46550	0
56	20231219	174200	52678450	46550	46550	46550	46550	0
57	20231219	174100	52678450	46550	46550	46550	46550	0
58	20231219	174000	52678450	46550	46550	46550	46550	0
59	20231219	173900	52678450	46550	46550	46550	46550	0
60	20231219	173800	52678450	46550	46550	46550	46550	0
61	20231219	173700	52678450	46550	46550	46550	46550	0
62	20231219	173600	52678450	46550	46550	46550	46550	160
63	20231219	173500	52678450	46550	46550	46550	46550	0
64	20231219	173400	52678450	46550	46550	46550	46550	0
65	20231219	173300	52678450	46550	46550	46550	46550	0
66	20231219	173200	52678450	46550	46550	46550	46550	0
67	20231219	173100	52678450	46550	46550	46550	46550	0
68	20231219	173000	52678450	46550	46550	46550	46550	0
69	20231219	172900	52678450	46550	46550	46550	46550	0
70	20231219	172800	52678450	46550	46550	46550	46550	0
71	20231219	172700	52678450	46550	46550	46550	46550	0
72	20231219	172600	52678450	46550	46550	46550	46550	0
73	20231219	172500	52678450	46550	46550	46550	46550	0
74	20231219	172400	52678450	46550	46550	46550	46550	0
75	20231219	172300	52678450	46550	46550	46550	46550	0
76	20231219	172200	52678450	46550	46550	46550	46550	0
77	20231219	172100	52678450	46550	46550	46550	46550	0
78	20231219	172000	52678450	46550	46550	46550	46550	0
79	20231219	171900	52678450	46550	46550	46550	46550	0
80	20231219	171800	52678450	46550	46550	46550	46550	0
81	20231219	171700	52678450	46550	46550	46550	46550	0
82	20231219	171600	52678450	46550	46550	46550	46550	0
83	20231219	171500	52678450	46550	46550	46550	46550	0
84	20231219	171400	52678450	46550	46550	46550	46550	0
85	20231219	171300	52678450	46550	46550	46550	46550	0
86	20231219	171200	52678450	46550	46550	46550	46550	0
87	20231219	171100	52678450	46550	46550	46550	46550	0
88	20231219	171000	52678450	46550	46550	46550	46550	0
89	20231219	170900	52678450	46550	46550	46550	46550	0
90	20231219	170800	52678450	46550	46550	46550	46550	0
91	20231219	170700	52678450	46550	46550	46550	46550	0
92	20231219	170600	52678450	46550	46550	46550	46550	160
93	20231219	170500	52678450	46550	46550	46550	46550	0
94	20231219	170400	52678450	46550	46550	46550	46550	0
95	20231219	170300	52678450	46550	46550	46550	46550	0
96	20231219	170200	52678450	46550	46550	46550	46550	0
97	20231219	170100	52678450	46550	46550	46550	46550	0
98	20231219	170000	52678450	46550	46550	46550	46550	0
99	20231219	165900	52678450	46550	46550	46550	46550	0
100	20231219	165800	52678450	46550	46550	46550	46550	0
101	20231219	165700	52678450	46550	46550	46550	46550	0
102	20231219	165600	52678450	46550	46550	46550	46550	0
103	20231219	165500	52678450	46550	46550	46550	46550	0
104	20231219	165400	52678450	46550	46550	46550	46550	0
105	20231219	165300	52678450	46550	46550	46550	46550	0
106	20231219	165200	52678450	46550	46550	46550	46550	0
107	20231219	165100	52678450	46550	46550	46550	46550	0
108	20231219	165000	52678450	46550	46550	46550	46550	0
109	20231219	164900	52678450	46550	46550	46550	46550	0
110	20231219	164800	52678450	46550	46550	46550	46550	0
111	20231219	164700	52678450	46550	46550	46550	46550	0
112	20231219	164600	52678450	46550	46550	46550	46550	0
113	20231219	164500	52678450	46550	46550	46550	46550	0
114	20231219	164400	52678450	46550	46550	46550	46550	0
115	20231219	164300	52678450	46550	46550	46550	46550	0
116	20231219	164200	52678450	46550	46550	46550	46550	0
117	20231219	164100	52678450	46550	46550	46550	46550	0
118	20231219	164000	52678450	46550	46550	46550	46550	0
119	20231219	163900	52678450	46550	46550	46550	46550	0
120	20231219	163800	52678450	46550	46550	46550	46550	0
121	20231219	163700	52678450	46550	46550	46550	46550	0
122	20231219	163600	52678450	46550	46550	46550	46550	160
123	20231219	163500	52678450	46550	46550	46550	46550	0
124	20231219	163400	52678450	46550	46550	46550	46550	0
125	20231219	163300	52678450	46550	46550	46550	46550	0
126	20231219	163200	52678450	46550	46550	46550	46550	0
127	20231219	163100	52678450	46550	46550	46550	46550	0
128	20231219	163000	52678450	46550	46550	46550	46550	0
129	20231219	162900	52678450	46550	46550	46550	46550	0
130	20231219	162800	52678450	46550	46550	46550	46550	0
131	20231219	162700	52678450	46550	46550	46550	46550	0
132	20231219	162600	52678450	46550	46550	46550	46550	0
133	20231219	162500	52678450	46550	46550	46550	46550	0
134	20231219	162400	52678450	46550	46550	46550	46550	0
135	20231219	162300	52678450	46550	46550	46550	46550	0
136	20231219	162200	52678450	46550	46550	46550	46550	0
137	20231219	162100	52678450	46550	46550	46550	46550	0
138	20231219	162000	52678450	46550	46550	46550	46550	0
139	20231219	161900	52678450	46550	46550	46550	46550	0
140	20231219	161800	52678450	46550	46550	46550	46550	0
141	20231219	161700	52678450	46550	46550	46550	46550	0
142	20231219	161600	52678450	46550	46550	46550	46550	0
143	20231219	161500	52678450	46550	46550	46550	46550	0
144	20231219	161400	52678450	46550	46550	46550	46550	0
145	20231219	161300	52678450	46550	46550	46550	46550	0
146	20231219	161200	52678450	46550	46550	46550	46550	0
147	20231219	161100	52678450	46550	46550	46550	46550	0
148	20231219	161000	52678450	46550	46550	46550	46550	0
149	20231219	160900	52678450	46550	46550	46550	46550	0
150	20231219	160800	52678450	46550	46550	46550	46550	0
151	20231219	160700	52678450	46550	46550	46550	46550	0
152	20231219	160600	52678450	46550	46550	46550	46550	160
153	20231219	160500	52678450	46550	46550	46550	46550	0
154	20231219	160400	52678450	46550	46550	46550	46550	0
155	20231219	160300	52678450	46550	46550	46550	46550	0
156	20231219	160200	52678450	46550	46550	46550	46550	0
157	20231219	160100	52678450	46550	46550	46550	46550	0
158	20231219	160000	52678450	46550	46550	46550	46550	0
159	20231219	155900	52678450	46550	46550	46550	46550	0
160	20231219	155800	52678450	46550	46550	46550	46550	0
161	20231219	155700	52678450	46550	46550	46550	46550	0
162	20231219	155600	52678450	46550	46550	46550	46550	0
163	20231219	155500	52678450	46550	46550	46550	46550	0
164	20231219	155400	52678450	46550	46550	46550	46550	0
165	20231219	155300	52678450	46550	46550	46550	46550	0
166	20231219	155200	52678450	46550	46550	46550	46550	0
167	20231219	155100	52678450	46550	46550	46550	46550	0
168	20231219	155000	52678450	46550	46550	46550	46550	0
169	20231219	154900	52678450	46550	46550	46550	46550	0
170	20231219	154800	52678450	46550	46550	46550	46550	0
171	20231219	154700	52678450	46550	46550	46550	46550	0
172	20231219	154600	52678450	46550	46550	46550	46550	0
173	20231219	154500	52678450	46550	46550	46550	46550	0
174	20231219	154400	52678450	46550	46550	46550	46550	0
175	20231219	154300	52678450	46550	46550	46550	46550	0
176	20231219	154200	52678450	46550	46550	46550	46550	0
177	20231219	154100	52678450	46550	46550	46550	46550	0
178	20231219	154000	52678450	46550	46550	46550	46550	0
179	20231219	153900	52678450	46550	46550	46550	46550	0
180	20231219	153800	52678450	46550	46550	46550	46550	0
181	20231219	153700	52678450	46550	46550	46550	46550	0
182	20231219	153600	52678450	46550	46550	46550	46550	160
183	20231219	153500	52678450	46550	46550	46550	46550	0
184	20231219	153400	52678450	46550	46550	46550	46550	0
185	20231219	153300	52678450	46550	46550	46550	46550	0
186	20231219	153200	52678450	46550	46550	46550	46550	0
187	20231219	153100	52678450	46550	46550	46550	46550	0
188	20231219	153000	52678450	46550	46550	46550	46550	160
189	20231219	152900	45230450	46600	46600	46600	46600	0
190	20231219	152800	45230450	46600	46600	46600	46600	0
191	20231219	152700	45230450	46600	46600	46600	46600	0
192	20231219	152600	45230450	46600	46600	46600	46600	0
193	20231219	152500	45230450	46600	46600	46600	46600	0
194	20231219	152400	45230450	46600	46600	46600	46600	0
195	20231219	152300	45230450	46600	46600	46600	46600	0
196	20231219	152200	45230450	46600	46600	46600	46600	0
197	20231219	152100	45230450	46600	46600	46600	46600	0
198	20231219	152000	45230450	46600	46600	46600	46600	0
199	20231219	151900	45230450	46600	46600	46600	46600	0
200	20231219	151800	45230450	46600	46600	46600	46600	0
201	20231219	151700	45230450	46600	46600	46600	46600	0
202	20231219	151600	45230450	46600	46600	46600	46600	0
203	20231219	151500	45230450	46600	46700	46700	46600	54
204	20231219	151400	42712400	46650	46650	46650	46650	0
205	20231219	151300	42712400	46650	46650	46650	46650	0
206	20231219	151200	42712400	46650	46650	46650	46650	0
207	20231219	151100	42712400	46650	46650	46650	46650	0
208	20231219	151000	42712400	46650	46650	46650	46650	1
209	20231219	150900	42665750	46650	46650	46650	46650	0
210	20231219	150800	42665750	46650	46650	46650	46650	0
211	20231219	150700	42665750	46650	46650	46650	46650	0
212	20231219	150600	42665750	46650	46650	46650	46650	0
213	20231219	150500	42665750	46650	46650	46650	46650	0
214	20231219	150400	42665750	46650	46650	46650	46650	0
215	20231219	150300	42665750	46650	46650	46650	46650	0
216	20231219	150200	42665750	46650	46650	46650	46650	0
217	20231219	150100	42665750	46650	46650	46650	46650	0
218	20231219	150000	42665750	46650	46650	46650	46650	1
219	20231219	145900	42619100	46700	46650	46700	46650	3
220	20231219	145800	42479050	46650	46650	46650	46650	1
221	20231219	145700	42432400	46650	46650	46650	46650	0
222	20231219	145600	42432400	46650	46650	46650	46650	0
223	20231219	145500	42432400	46650	46650	46650	46650	3
224	20231219	145400	42292450	46650	46650	46650	46650	0
225	20231219	145300	42292450	46650	46650	46650	46650	1
226	20231219	145200	42245800	46650	46650	46650	46650	0
227	20231219	145100	42245800	46650	46650	46650	46650	3
228	20231219	145000	42105850	46650	46650	46650	46650	0
229	20231219	144900	42105850	46650	46650	46650	46650	1
230	20231219	144800	42059200	46650	46650	46650	46650	0
231	20231219	144700	42059200	46650	46650	46650	46650	3
232	20231219	144600	41919250	46650	46650	46650	46650	0
233	20231219	144500	41919250	46650	46650	46650	46650	1
234	20231219	144400	41872600	46650	46650	46650	46650	0
235	20231219	144300	41872600	46650	46700	46700	46650	2
236	20231219	144200	41779250	46700	46700	46700	46700	0
237	20231219	144100	41779250	46700	46700	46700	46700	1
238	20231219	144000	41732550	46700	46700	46700	46700	0
239	20231219	143900	41732550	46700	46700	46700	46700	2
240	20231219	143800	41639150	46700	46700	46700	46700	1
241	20231219	143700	41592450	46700	46700	46700	46700	11
242	20231219	143600	41078750	46700	46700	46700	46700	0
243	20231219	143500	41078750	46700	46700	46700	46700	1
244	20231219	143400	41032050	46700	46700	46700	46700	2
245	20231219	143300	40938650	46700	46700	46700	46700	1
246	20231219	143200	40891950	46700	46700	46700	46700	0
247	20231219	143100	40891950	46700	46700	46700	46700	1
248	20231219	143000	40845250	46700	46700	46700	46700	2
249	20231219	142900	40751850	46700	46700	46700	46700	1
250	20231219	142800	40705150	46700	46700	46700	46700	0
251	20231219	142700	40705150	46700	46700	46700	46700	1
252	20231219	142600	40658450	46700	46700	46700	46700	2
253	20231219	142500	40565050	46700	46700	46700	46700	1
254	20231219	142400	40518350	46700	46700	46700	46700	0
255	20231219	142300	40518350	46700	46700	46700	46700	0
256	20231219	142200	40518350	46700	46700	46700	46700	3
257	20231219	142100	40378250	46700	46700	46700	46700	1
258	20231219	142000	40331550	46700	46700	46700	46700	0
259	20231219	141900	40331550	46700	46700	46700	46700	0
260	20231219	141800	40331550	46700	46700	46700	46700	3
261	20231219	141700	40191450	46700	46700	46700	46700	1
262	20231219	141600	40144750	46700	46700	46700	46700	0
263	20231219	141500	40144750	46700	46700	46700	46700	0
264	20231219	141400	40144750	46700	46700	46700	46700	1
265	20231219	141300	40098050	46700	46700	46700	46700	2
266	20231219	141200	40004650	46700	46700	46700	46700	1
267	20231219	141100	39957950	46700	46700	46700	46700	0
268	20231219	141000	39957950	46700	46700	46700	46700	1
269	20231219	140900	39911250	46700	46700	46700	46700	2
270	20231219	140800	39817850	46700	46700	46700	46700	1
271	20231219	140700	39771150	46750	46750	46750	46750	15
272	20231219	140600	39069900	46750	46700	46750	46700	69
273	20231219	140500	35844200	46700	46700	46700	46700	2
274	20231219	140400	35750800	46700	46700	46700	46700	1
275	20231219	140300	35704100	46700	46700	46700	46700	0
276	20231219	140200	35704100	46700	46700	46700	46700	1
277	20231219	140100	35657400	46700	46650	46700	46650	6
278	20231219	140000	35377450	46650	46650	46650	46650	1
279	20231219	135900	35330800	46650	46650	46650	46650	0
280	20231219	135800	35330800	46650	46650	46650	46650	1
281	20231219	135700	35284150	46650	46650	46650	46650	2
282	20231219	135600	35190850	46650	46650	46650	46650	1
283	20231219	135500	35144200	46650	46650	46650	46650	0
284	20231219	135400	35144200	46650	46650	46650	46650	1
285	20231219	135300	35097550	46650	46650	46650	46650	1
286	20231219	135200	35050900	46650	46650	46650	46650	2
287	20231219	135100	34957600	46650	46650	46650	46650	0
288	20231219	135000	34957600	46650	46650	46650	46650	0
289	20231219	134900	34957600	46650	46650	46650	46650	1
290	20231219	134800	34910950	46650	46650	46650	46650	2
291	20231219	134700	34817650	46650	46650	46650	46650	0
292	20231219	134600	34817650	46650	46650	46650	46650	0
293	20231219	134500	34817650	46650	46650	46650	46650	2
294	20231219	134400	34724350	46650	46650	46650	46650	3
295	20231219	134300	34584400	46650	46650	46650	46650	0
296	20231219	134200	34584400	46650	46650	46650	46650	0
297	20231219	134100	34584400	46650	46650	46650	46650	1
298	20231219	134000	34537750	46650	46650	46650	46650	3
299	20231219	133900	34397800	46650	46650	46650	46650	0
300	20231219	133800	34397800	46650	46650	46650	46650	0
301	20231219	133700	34397800	46650	46650	46650	46650	1
302	20231219	133600	34351150	46650	46650	46650	46650	3
303	20231219	133500	34211200	46700	46700	46700	46700	0
304	20231219	133400	34211200	46700	46700	46700	46700	0
305	20231219	133300	34211200	46700	46700	46700	46700	0
306	20231219	133200	34211200	46700	46650	46700	46650	3
307	20231219	133100	34071200	46650	46650	46650	46650	1
308	20231219	133000	34024550	46650	46650	46650	46650	0
309	20231219	132900	34024550	46650	46650	46650	46650	1
310	20231219	132800	33977900	46650	46650	46650	46650	2
311	20231219	132700	33884600	46650	46650	46650	46650	1
312	20231219	132600	33837950	46650	46650	46650	46650	0
313	20231219	132500	33837950	46650	46650	46650	46650	1
314	20231219	132400	33791300	46650	46650	46650	46650	0
315	20231219	132300	33791300	46650	46650	46650	46650	3
316	20231219	132200	33651350	46650	46650	46650	46650	0
317	20231219	132100	33651350	46650	46650	46650	46650	1
318	20231219	132000	33604700	46650	46650	46650	46650	0
319	20231219	131900	33604700	46650	46650	46650	46650	2
320	20231219	131800	33511400	46650	46650	46650	46650	0
321	20231219	131700	33511400	46650	46650	46650	46650	0
322	20231219	131600	33511400	46650	46650	46650	46650	2
323	20231219	131500	33418100	46650	46650	46650	46650	4
324	20231219	131400	33231500	46650	46650	46650	46650	0
325	20231219	131300	33231500	46650	46650	46650	46650	0
326	20231219	131200	33231500	46650	46650	46650	46650	1
327	20231219	131100	33184850	46650	46650	46650	46650	3
328	20231219	131000	33044900	46650	46650	46650	46650	0
329	20231219	130900	33044900	46650	46650	46650	46650	0
330	20231219	130800	33044900	46650	46650	46650	46650	1
331	20231219	130700	32998250	46650	46650	46650	46650	2
332	20231219	130600	32904950	46700	46700	46700	46700	0
333	20231219	130500	32904950	46700	46700	46700	46700	0
334	20231219	130400	32904950	46700	46700	46700	46700	0
335	20231219	130300	32904950	46700	46700	46700	46700	3
336	20231219	130200	32764850	46700	46700	46700	46700	0
337	20231219	130100	32764850	46700	46700	46700	46700	0
338	20231219	130000	32764850	46700	46700	46700	46700	2
339	20231219	125900	32671450	46700	46700	46700	46700	1
340	20231219	125800	32624750	46650	46650	46650	46650	2
341	20231219	125700	32531450	46650	46650	46650	46650	0
342	20231219	125600	32531450	46650	46650	46650	46650	1
343	20231219	125500	32484800	46650	46650	46650	46650	1
344	20231219	125400	32438150	46650	46650	46650	46650	2
345	20231219	125300	32344850	46650	46650	46650	46650	0
346	20231219	125200	32344850	46650	46650	46650	46650	1
347	20231219	125100	32298200	46650	46650	46650	46650	0
348	20231219	125000	32298200	46650	46650	46650	46650	3
349	20231219	124900	32158250	46650	46650	46650	46650	0
350	20231219	124800	32158250	46650	46600	46650	46600	2
351	20231219	124700	32065000	46600	46600	46600	46600	0
352	20231219	124600	32065000	46600	46600	46600	46600	3
353	20231219	124500	31925200	46600	46600	46600	46600	0
354	20231219	124400	31925200	46600	46600	46600	46600	0
355	20231219	124300	31925200	46600	46600	46600	46600	1
356	20231219	124200	31878600	46600	46600	46600	46600	2
357	20231219	124100	31785400	46950	46950	46950	46950	0
358	20231219	124000	31785400	46950	46950	46950	46950	0
359	20231219	123900	31785400	46950	46600	46950	46600	128
360	20231219	123800	25799900	46600	46600	46600	46600	3
361	20231219	123700	25660100	46600	46600	46600	46600	0
362	20231219	123600	25660100	46600	46600	46600	46600	0
363	20231219	123500	25660100	46600	46600	46600	46600	1
364	20231219	123400	25613500	46600	46600	46600	46600	1
365	20231219	123300	25566900	46600	46600	46600	46600	2
366	20231219	123200	25473700	46600	46600	46600	46600	0
367	20231219	123100	25473700	46600	46600	46600	46600	1
368	20231219	123000	25427100	46600	46600	46600	46600	1
369	20231219	122900	25380500	46600	46600	46600	46600	1
370	20231219	122800	25333900	46600	46600	46600	46600	1
371	20231219	122700	25287300	46750	46700	46750	46700	2
372	20231219	122600	25193850	46700	46650	46700	46650	100
373	20231219	122500	20523900	46600	46600	46600	46600	2
374	20231219	122400	20430700	46600	46600	46600	46600	0
375	20231219	122300	20430700	46600	46600	46600	46600	1
376	20231219	122200	20384100	46600	46600	46600	46600	1
377	20231219	122100	20337500	46600	46600	46600	46600	2
378	20231219	122000	20244300	46600	46600	46600	46600	0
379	20231219	121900	20244300	46600	46600	46600	46600	1
380	20231219	121800	20197700	46600	46600	46600	46600	1
381	20231219	121700	20151100	46600	46600	46600	46600	2
382	20231219	121600	20057900	46600	46600	46600	46600	0
383	20231219	121500	20057900	46600	46600	46600	46600	1
384	20231219	121400	20011300	46600	46600	46600	46600	1
385	20231219	121300	19964700	46600	46600	46600	46600	2
386	20231219	121200	19871500	46600	46600	46600	46600	0
387	20231219	121100	19871500	46600	46600	46600	46600	0
388	20231219	121000	19871500	46600	46600	46600	46600	1
389	20231219	120900	19824900	46600	46600	46600	46600	1
390	20231219	120800	19778300	46600	46600	46600	46600	2
391	20231219	120700	19685100	46600	46600	46600	46600	0
392	20231219	120600	19685100	46600	46600	46600	46600	1
393	20231219	120500	19638500	46600	46600	46600	46600	1
394	20231219	120400	19591900	46600	46600	46600	46600	3
395	20231219	120300	19452100	46600	46600	46600	46600	0
396	20231219	120200	19452100	46600	46600	46600	46600	1
397	20231219	120100	19405500	46600	46600	46600	46600	1
398	20231219	120000	19358900	46600	46600	46600	46600	2
399	20231219	115900	19265700	46600	46600	46600	46600	0
400	20231219	115800	19265700	46600	46600	46600	46600	1
401	20231219	115700	19219100	46600	46600	46600	46600	1
402	20231219	115600	19172500	46600	46600	46600	46600	1
403	20231219	115500	19125900	46650	46650	46650	46650	3
404	20231219	115400	18985950	46600	46600	46600	46600	1
405	20231219	115300	18939350	46600	46600	46600	46600	1
406	20231219	115200	18892750	46600	46600	46600	46600	1
407	20231219	115100	18846150	46650	46650	46650	46650	1
408	20231219	115000	18799500	46650	46600	46650	46600	2
409	20231219	114900	18706250	46600	46600	46600	46600	1
410	20231219	114800	18659650	46600	46600	46600	46600	2
411	20231219	114700	18566450	46600	46600	46600	46600	0
412	20231219	114600	18566450	46600	46600	46600	46600	1
413	20231219	114500	18519850	46600	46600	46600	46600	1
414	20231219	114400	18473250	46600	46600	46600	46600	0
415	20231219	114300	18473250	46600	46650	46650	46600	2
416	20231219	114200	18380000	46600	46600	46600	46600	1
417	20231219	114100	18333400	46600	46600	46600	46600	1
418	20231219	114000	18286800	46600	46600	46600	46600	0
419	20231219	113900	18286800	46600	46600	46600	46600	3
420	20231219	113800	18147000	46600	46600	46600	46600	1
421	20231219	113700	18100400	46600	46600	46600	46600	1
422	20231219	113600	18053800	46600	46600	46600	46600	0
423	20231219	113500	18053800	46600	46600	46600	46600	2
424	20231219	113400	17960600	46600	46600	46600	46600	0
425	20231219	113300	17960600	46600	46600	46600	46600	2
426	20231219	113200	17867400	46650	46650	46650	46650	0
427	20231219	113100	17867400	46650	46650	46650	46650	1
428	20231219	113000	17820750	46700	46650	46700	46650	2
429	20231219	112900	17727400	46600	46600	46600	46600	1
430	20231219	112800	17680800	46600	46600	46600	46600	1
431	20231219	112700	17634200	46600	46600	46600	46600	2
432	20231219	112600	17541000	46600	46600	46600	46600	0
433	20231219	112500	17541000	46600	46600	46600	46600	1
434	20231219	112400	17494400	46600	46600	46600	46600	1
435	20231219	112300	17447800	46650	46600	46650	46600	3
436	20231219	112200	17307900	46650	46650	46650	46650	1
437	20231219	112100	17261250	46600	46600	46600	46600	1
438	20231219	112000	17214650	46600	46600	46600	46600	1
439	20231219	111900	17168050	46600	46600	46600	46600	0
440	20231219	111800	17168050	46600	46600	46600	46600	2
441	20231219	111700	17074850	46600	46600	46600	46600	1
442	20231219	111600	17028250	46600	46600	46600	46600	1
443	20231219	111500	16981650	46600	46600	46600	46600	0
444	20231219	111400	16981650	46600	46700	46700	46600	2
445	20231219	111300	16888350	46600	46550	46600	46550	2
446	20231219	111200	16795200	46550	46550	46550	46550	1
447	20231219	111100	16748650	46550	46550	46550	46550	0
448	20231219	111000	16748650	46550	46550	46550	46550	2
449	20231219	110900	16655550	46550	46550	46550	46550	1
450	20231219	110800	16609000	46550	46550	46550	46550	1
451	20231219	110700	16562450	46550	46550	46550	46550	0
452	20231219	110600	16562450	46550	46550	46550	46550	2
453	20231219	110500	16469350	46550	46550	46550	46550	16
454	20231219	110400	15724550	46550	46550	46550	46550	1
455	20231219	110300	15678000	46550	46550	46550	46550	0
456	20231219	110200	15678000	46550	46550	46550	46550	2
457	20231219	110100	15584900	46550	46550	46550	46550	0
458	20231219	110000	15584900	46550	46600	46600	46550	3
459	20231219	105900	15445200	46550	46550	46550	46550	0
460	20231219	105800	15445200	46550	46550	46550	46550	2
461	20231219	105700	15352100	46550	46550	46550	46550	0
462	20231219	105600	15352100	46550	46550	46550	46550	3
463	20231219	105500	15212450	46550	46550	46550	46550	0
464	20231219	105400	15212450	46550	46550	46550	46550	0
465	20231219	105300	15212450	46550	46550	46550	46550	1
466	20231219	105200	15165900	46600	46600	46600	46600	1
467	20231219	105100	15119300	46550	46550	46550	46550	0
468	20231219	105000	15119300	46550	46650	46700	46550	32
469	20231219	104900	13628450	46600	46600	46600	46600	2
470	20231219	104800	13535250	46600	46600	46600	46600	1
471	20231219	104700	13488650	46600	46600	46600	46600	1
472	20231219	104600	13442050	46600	46600	46600	46600	0
473	20231219	104500	13442050	46600	46600	46600	46600	2
474	20231219	104400	13348850	46600	46600	46600	46600	2
475	20231219	104300	13255650	46600	46600	46600	46600	1
476	20231219	104200	13209050	46600	46600	46600	46600	0
477	20231219	104100	13209050	46600	46600	46600	46600	2
478	20231219	104000	13115850	46600	46600	46600	46600	1
479	20231219	103900	13069250	46600	46600	46600	46600	1
480	20231219	103800	13022650	46600	46600	46600	46600	0
481	20231219	103700	13022650	46600	46600	46600	46600	2
482	20231219	103600	12929450	46600	46600	46600	46600	1
483	20231219	103500	12882850	46600	46600	46600	46600	1
484	20231219	103400	12836250	46600	46600	46600	46600	0
485	20231219	103300	12836250	46600	46600	46600	46600	4
486	20231219	103200	12649850	46600	46600	46600	46600	0
487	20231219	103100	12649850	46600	46650	46650	46600	71
488	20231219	103000	9341150	46650	46650	46650	46650	0
489	20231219	102900	9341150	46650	46650	46650	46650	0
490	20231219	102800	9341150	46650	46650	46650	46650	2
491	20231219	102700	9247850	46650	46650	46650	46650	2
492	20231219	102600	9154550	46650	46650	46650	46650	0
493	20231219	102500	9154550	46650	46650	46650	46650	0
494	20231219	102400	9154550	46650	46650	46650	46650	2
495	20231219	102300	9061250	46650	46650	46650	46650	2
496	20231219	102200	8967950	46700	46700	46700	46700	1
497	20231219	102100	8921250	46650	46650	46650	46650	0
498	20231219	102000	8921250	46650	46650	46650	46650	2
499	20231219	101900	8827950	46650	46650	46650	46650	2
500	20231219	101800	8734650	46650	46650	46650	46650	0
501	20231219	101700	8734650	46650	46650	46650	46650	0
502	20231219	101600	8734650	46650	46650	46650	46650	2
503	20231219	101500	8641350	46650	46650	46650	46650	2
504	20231219	101400	8548050	46700	46700	46700	46700	0
505	20231219	101300	8548050	46700	46650	46700	46650	2
506	20231219	101200	8454700	46600	46600	46600	46600	2
507	20231219	101100	8361500	46600	46600	46600	46600	2
508	20231219	101000	8268300	46650	46650	46650	46650	0
509	20231219	100900	8268300	46650	46650	46650	46650	1
510	20231219	100800	8221650	46600	46600	46600	46600	1
511	20231219	100700	8175050	46600	46600	46600	46600	2
512	20231219	100600	8081850	46700	46700	46700	46700	0
513	20231219	100500	8081850	46700	46650	46700	46650	4
514	20231219	100400	7895200	46600	46600	46600	46600	0
515	20231219	100300	7895200	46600	46600	46600	46600	3
516	20231219	100200	7755400	46600	46600	46600	46600	1
517	20231219	100100	7708800	46600	46600	46600	46600	0
518	20231219	100000	7708800	46600	46600	46600	46600	0
519	20231219	095900	7708800	46600	46600	46600	46600	10
520	20231219	095800	7242800	46650	46650	46650	46650	1
521	20231219	095700	7196150	46650	46650	46650	46650	0
522	20231219	095600	7196150	46650	46650	46650	46650	0
523	20231219	095500	7196150	46650	46650	46650	46650	2
524	20231219	095400	7102850	46650	46650	46650	46650	2
525	20231219	095300	7009550	46750	46750	46750	46750	0
526	20231219	095200	7009550	46750	46650	46750	46650	9
527	20231219	095100	6589600	46600	46600	46600	46600	2
528	20231219	095000	6496400	46600	46600	46600	46600	2
529	20231219	094900	6403200	46650	46650	46650	46650	0
530	20231219	094800	6403200	46650	46650	46650	46650	0
531	20231219	094700	6403200	46650	46600	46650	46600	2
532	20231219	094600	6309950	46650	46600	46650	46600	8
533	20231219	094500	5936900	46650	46650	46650	46650	4
534	20231219	094400	5750300	46650	46650	46650	46650	0
535	20231219	094300	5750300	46650	46650	46650	46650	1
536	20231219	094200	5703650	46650	46650	46650	46650	2
537	20231219	094100	5610350	46750	46700	46750	46700	2
538	20231219	094000	5516900	46700	46700	46700	46700	1
539	20231219	093900	5470200	46650	46650	46650	46650	0
540	20231219	093800	5470200	46650	46650	46650	46650	3
541	20231219	093700	5330250	46750	46750	46750	46750	0
542	20231219	093600	5330250	46750	46750	46750	46750	1
543	20231219	093500	5283500	46700	46700	46700	46700	0
544	20231219	093400	5283500	46700	46700	46700	46650	3
545	20231219	093300	5143450	46700	46700	46700	46700	0
546	20231219	093200	5143450	46700	46750	46750	46700	29
547	20231219	093100	3788750	46750	46750	46750	46750	2
548	20231219	093000	3695250	46750	46750	46750	46750	4
549	20231219	092900	3508250	46750	46750	46750	46750	0
550	20231219	092800	3508250	46750	46750	46750	46750	0
551	20231219	092700	3508250	46750	46750	46750	46750	0
552	20231219	092600	3508250	46750	46750	46750	46750	3
553	20231219	092500	3368000	46750	46750	46750	46750	1
554	20231219	092400	3321250	46750	46750	46750	46750	0
555	20231219	092300	3321250	46750	46750	46750	46750	0
556	20231219	092200	3321250	46750	46750	46750	46750	2
557	20231219	092100	3227750	46750	46750	46750	46750	2
558	20231219	092000	3134250	46750	46750	46750	46750	0
559	20231219	091900	3134250	46750	46750	46750	46750	0
560	20231219	091800	3134250	46750	46750	46750	46750	1
561	20231219	091700	3087500	46750	46750	46750	46750	4
562	20231219	091600	2900500	46750	46750	46750	46750	0
563	20231219	091500	2900500	46750	46750	46750	46750	0
564	20231219	091400	2900500	46750	46750	46750	46750	0
565	20231219	091300	2900500	46750	46750	46750	46750	26
566	20231219	091200	1685000	46800	46800	46800	46800	23
567	20231219	091100	608600	46800	46800	46800	46800	0
568	20231219	091000	608600	46800	46800	46800	46800	1
569	20231219	090900	561800	46800	46750	46800	46750	4
570	20231219	090800	374750	46750	46750	46750	46750	0
571	20231219	090700	374750	46750	46750	46750	46750	0
572	20231219	090600	374750	46750	46750	46750	46750	0
573	20231219	090500	374750	46750	46750	46750	46750	1
574	20231219	090400	328000	46750	46750	46750	46750	0
575	20231219	090300	328000	46750	46750	46750	46750	0
576	20231219	090200	328000	46750	46750	46750	46750	0
577	20231219	090100	328000	46750	46900	46900	46750	4
578	20231219	090000	140850	46950	46950	46950	46950	3