KissMeData/088390/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195400	729396800	24200	24200	24200	24200	836
3	20231220	195300	729396800	24200	24200	24200	24200	0
4	20231220	195200	729396800	24200	24200	24200	24200	0
5	20231220	195100	729396800	24200	24200	24200	24200	0
6	20231220	195000	729396800	24200	24200	24200	24200	0
7	20231220	194900	729396800	24200	24200	24200	24200	0
8	20231220	194800	729396800	24200	24200	24200	24200	0
9	20231220	194700	729396800	24200	24200	24200	24200	0
10	20231220	194600	729396800	24200	24200	24200	24200	0
11	20231220	194500	729396800	24200	24200	24200	24200	0
12	20231220	194400	729396800	24200	24200	24200	24200	0
13	20231220	194300	729396800	24200	24200	24200	24200	0
14	20231220	194200	729396800	24200	24200	24200	24200	0
15	20231220	194100	729396800	24200	24200	24200	24200	0
16	20231220	194000	729396800	24200	24200	24200	24200	0
17	20231220	193900	729396800	24200	24200	24200	24200	0
18	20231220	193800	729396800	24200	24200	24200	24200	0
19	20231220	193700	729396800	24200	24200	24200	24200	0
20	20231220	193600	729396800	24200	24200	24200	24200	0
21	20231220	193500	729396800	24200	24200	24200	24200	0
22	20231220	193400	729396800	24200	24200	24200	24200	0
23	20231220	193300	729396800	24200	24200	24200	24200	0
24	20231220	193200	729396800	24200	24200	24200	24200	0
25	20231220	193100	729396800	24200	24200	24200	24200	0
26	20231220	193000	729396800	24200	24200	24200	24200	0
27	20231220	192900	729396800	24200	24200	24200	24200	0
28	20231220	192800	729396800	24200	24200	24200	24200	0
29	20231220	192700	729396800	24200	24200	24200	24200	0
30	20231220	192600	729396800	24200	24200	24200	24200	0
31	20231220	192500	729396800	24200	24200	24200	24200	0
32	20231220	192400	729396800	24200	24200	24200	24200	836
33	20231220	192300	729396800	24200	24200	24200	24200	0
34	20231220	192200	729396800	24200	24200	24200	24200	0
35	20231220	192100	729396800	24200	24200	24200	24200	0
36	20231220	192000	729396800	24200	24200	24200	24200	0
37	20231220	191900	729396800	24200	24200	24200	24200	0
38	20231220	191800	729396800	24200	24200	24200	24200	0
39	20231220	191700	729396800	24200	24200	24200	24200	0
40	20231220	191600	729396800	24200	24200	24200	24200	0
41	20231220	191500	729396800	24200	24200	24200	24200	0
42	20231220	191400	729396800	24200	24200	24200	24200	0
43	20231220	191300	729396800	24200	24200	24200	24200	0
44	20231220	191200	729396800	24200	24200	24200	24200	0
45	20231220	191100	729396800	24200	24200	24200	24200	0
46	20231220	191000	729396800	24200	24200	24200	24200	0
47	20231220	190900	729396800	24200	24200	24200	24200	0
48	20231220	190800	729396800	24200	24200	24200	24200	0
49	20231220	190700	729396800	24200	24200	24200	24200	0
50	20231220	190600	729396800	24200	24200	24200	24200	0
51	20231220	190500	729396800	24200	24200	24200	24200	0
52	20231220	190400	729396800	24200	24200	24200	24200	0
53	20231220	190300	729396800	24200	24200	24200	24200	0
54	20231220	190200	729396800	24200	24200	24200	24200	0
55	20231220	190100	729396800	24200	24200	24200	24200	0
56	20231220	190000	729396800	24200	24200	24200	24200	0
57	20231220	185900	729396800	24200	24200	24200	24200	0
58	20231220	185800	729396800	24200	24200	24200	24200	0
59	20231220	185700	729396800	24200	24200	24200	24200	0
60	20231220	185600	729396800	24200	24200	24200	24200	0
61	20231220	185500	729396800	24200	24200	24200	24200	0
62	20231220	185400	729396800	24200	24200	24200	24200	836
63	20231220	185300	729396800	24200	24200	24200	24200	0
64	20231220	185200	729396800	24200	24200	24200	24200	0
65	20231220	185100	729396800	24200	24200	24200	24200	0
66	20231220	185000	729396800	24200	24200	24200	24200	0
67	20231220	184900	729396800	24200	24200	24200	24200	0
68	20231220	184800	729396800	24200	24200	24200	24200	0
69	20231220	184700	729396800	24200	24200	24200	24200	0
70	20231220	184600	729396800	24200	24200	24200	24200	0
71	20231220	184500	729396800	24200	24200	24200	24200	0
72	20231220	184400	729396800	24200	24200	24200	24200	0
73	20231220	184300	729396800	24200	24200	24200	24200	0
74	20231220	184200	729396800	24200	24200	24200	24200	0
75	20231220	184100	729396800	24200	24200	24200	24200	0
76	20231220	184000	729396800	24200	24200	24200	24200	0
77	20231220	183900	729396800	24200	24200	24200	24200	0
78	20231220	183800	729396800	24200	24200	24200	24200	0
79	20231220	183700	729396800	24200	24200	24200	24200	0
80	20231220	183600	729396800	24200	24200	24200	24200	0
81	20231220	183500	729396800	24200	24200	24200	24200	0
82	20231220	183400	729396800	24200	24200	24200	24200	0
83	20231220	183300	729396800	24200	24200	24200	24200	0
84	20231220	183200	729396800	24200	24200	24200	24200	0
85	20231220	183100	729396800	24200	24200	24200	24200	0
86	20231220	183000	729396800	24200	24200	24200	24200	0
87	20231220	182900	729396800	24200	24200	24200	24200	0
88	20231220	182800	729396800	24200	24200	24200	24200	0
89	20231220	182700	729396800	24200	24200	24200	24200	0
90	20231220	182600	729396800	24200	24200	24200	24200	0
91	20231220	182500	729396800	24200	24200	24200	24200	0
92	20231220	182400	729396800	24200	24200	24200	24200	836
93	20231220	182300	729396800	24200	24200	24200	24200	0
94	20231220	182200	729396800	24200	24200	24200	24200	0
95	20231220	182100	729396800	24200	24200	24200	24200	0
96	20231220	182000	729396800	24200	24200	24200	24200	0
97	20231220	181900	729396800	24200	24200	24200	24200	0
98	20231220	181800	729396800	24200	24200	24200	24200	0
99	20231220	181700	729396800	24200	24200	24200	24200	0
100	20231220	181600	729396800	24200	24200	24200	24200	0
101	20231220	181500	729396800	24200	24200	24200	24200	0
102	20231220	181400	729396800	24200	24200	24200	24200	0
103	20231220	181300	729396800	24200	24200	24200	24200	0
104	20231220	181200	729396800	24200	24200	24200	24200	0
105	20231220	181100	729396800	24200	24200	24200	24200	0
106	20231220	181000	729396800	24200	24200	24200	24200	0
107	20231220	180900	729396800	24200	24200	24200	24200	0
108	20231220	180800	729396800	24200	24200	24200	24200	0
109	20231220	180700	729396800	24200	24200	24200	24200	0
110	20231220	180600	729396800	24200	24200	24200	24200	0
111	20231220	180500	729396800	24200	24200	24200	24200	0
112	20231220	180400	729396800	24200	24200	24200	24200	0
113	20231220	180300	729396800	24200	24200	24200	24200	0
114	20231220	180200	729396800	24200	24200	24200	24200	0
115	20231220	180100	729396800	24200	24200	24200	24200	0
116	20231220	180000	729396800	24200	24200	24200	24200	0
117	20231220	175900	729396800	24200	24200	24200	24200	0
118	20231220	175800	729396800	24200	24200	24200	24200	0
119	20231220	175700	729396800	24200	24200	24200	24200	0
120	20231220	175600	729396800	24200	24200	24200	24200	0
121	20231220	175500	729396800	24200	24200	24200	24200	0
122	20231220	175400	729396800	24200	24200	24200	24200	836
123	20231220	175300	729396800	24200	24200	24200	24200	0
124	20231220	175200	729396800	24200	24200	24200	24200	0
125	20231220	175100	729396800	24200	24200	24200	24200	0
126	20231220	175000	729396800	24200	24200	24200	24200	0
127	20231220	174900	729396800	24200	24200	24200	24200	0
128	20231220	174800	729396800	24200	24200	24200	24200	0
129	20231220	174700	729396800	24200	24200	24200	24200	0
130	20231220	174600	729396800	24200	24200	24200	24200	0
131	20231220	174500	729396800	24200	24200	24200	24200	0
132	20231220	174400	729396800	24200	24200	24200	24200	0
133	20231220	174300	729396800	24200	24200	24200	24200	0
134	20231220	174200	729396800	24200	24200	24200	24200	0
135	20231220	174100	729396800	24200	24200	24200	24200	0
136	20231220	174000	729396800	24200	24200	24200	24200	0
137	20231220	173900	729396800	24200	24200	24200	24200	0
138	20231220	173800	729396800	24200	24200	24200	24200	0
139	20231220	173700	729396800	24200	24200	24200	24200	0
140	20231220	173600	729396800	24200	24200	24200	24200	0
141	20231220	173500	729396800	24200	24200	24200	24200	0
142	20231220	173400	729396800	24200	24200	24200	24200	0
143	20231220	173300	729396800	24200	24200	24200	24200	0
144	20231220	173200	729396800	24200	24200	24200	24200	0
145	20231220	173100	729396800	24200	24200	24200	24200	0
146	20231220	173000	729396800	24200	24200	24200	24200	0
147	20231220	172900	729396800	24200	24200	24200	24200	0
148	20231220	172800	729396800	24200	24200	24200	24200	0
149	20231220	172700	729396800	24200	24200	24200	24200	0
150	20231220	172600	729396800	24200	24200	24200	24200	0
151	20231220	172500	729396800	24200	24200	24200	24200	0
152	20231220	172400	729396800	24200	24200	24200	24200	836
153	20231220	172300	729396800	24200	24200	24200	24200	0
154	20231220	172200	729396800	24200	24200	24200	24200	0
155	20231220	172100	729396800	24200	24200	24200	24200	0
156	20231220	172000	729396800	24200	24200	24200	24200	0
157	20231220	171900	729396800	24200	24200	24200	24200	0
158	20231220	171800	729396800	24200	24200	24200	24200	0
159	20231220	171700	729396800	24200	24200	24200	24200	0
160	20231220	171600	729396800	24200	24200	24200	24200	0
161	20231220	171500	729396800	24200	24200	24200	24200	0
162	20231220	171400	729396800	24200	24200	24200	24200	0
163	20231220	171300	729396800	24200	24200	24200	24200	0
164	20231220	171200	729396800	24200	24200	24200	24200	0
165	20231220	171100	729396800	24200	24200	24200	24200	0
166	20231220	171000	729396800	24200	24200	24200	24200	0
167	20231220	170900	729396800	24200	24200	24200	24200	0
168	20231220	170800	729396800	24200	24200	24200	24200	0
169	20231220	170700	729396800	24200	24200	24200	24200	0
170	20231220	170600	729396800	24200	24200	24200	24200	0
171	20231220	170500	729396800	24200	24200	24200	24200	0
172	20231220	170400	729396800	24200	24200	24200	24200	0
173	20231220	170300	729396800	24200	24200	24200	24200	0
174	20231220	170200	729396800	24200	24200	24200	24200	0
175	20231220	170100	729396800	24200	24200	24200	24200	0
176	20231220	170000	729396800	24200	24200	24200	24200	0
177	20231220	165900	729396800	24200	24200	24200	24200	0
178	20231220	165800	729396800	24200	24200	24200	24200	0
179	20231220	165700	729396800	24200	24200	24200	24200	0
180	20231220	165600	729396800	24200	24200	24200	24200	0
181	20231220	165500	729396800	24200	24200	24200	24200	0
182	20231220	165400	729396800	24200	24200	24200	24200	836
183	20231220	165300	729396800	24200	24200	24200	24200	0
184	20231220	165200	729396800	24200	24200	24200	24200	0
185	20231220	165100	729396800	24200	24200	24200	24200	0
186	20231220	165000	729396800	24200	24200	24200	24200	0
187	20231220	164900	729396800	24200	24200	24200	24200	0
188	20231220	164800	729396800	24200	24200	24200	24200	0
189	20231220	164700	729396800	24200	24200	24200	24200	0
190	20231220	164600	729396800	24200	24200	24200	24200	0
191	20231220	164500	729396800	24200	24200	24200	24200	0
192	20231220	164400	729396800	24200	24200	24200	24200	0
193	20231220	164300	729396800	24200	24200	24200	24200	0
194	20231220	164200	729396800	24200	24200	24200	24200	0
195	20231220	164100	729396800	24200	24200	24200	24200	0
196	20231220	164000	729396800	24200	24200	24200	24200	0
197	20231220	163900	729396800	24200	24200	24200	24200	0
198	20231220	163800	729396800	24200	24200	24200	24200	0
199	20231220	163700	729396800	24200	24200	24200	24200	0
200	20231220	163600	729396800	24200	24200	24200	24200	0
201	20231220	163500	729396800	24200	24200	24200	24200	0
202	20231220	163400	729396800	24200	24200	24200	24200	0
203	20231220	163300	729396800	24200	24200	24200	24200	0
204	20231220	163200	729396800	24200	24200	24200	24200	0
205	20231220	163100	729396800	24200	24200	24200	24200	0
206	20231220	163000	729396800	24200	24200	24200	24200	0
207	20231220	162900	729396800	24200	24200	24200	24200	0
208	20231220	162800	729396800	24200	24200	24200	24200	0
209	20231220	162700	729396800	24200	24200	24200	24200	0
210	20231220	162600	729396800	24200	24200	24200	24200	0
211	20231220	162500	729396800	24200	24200	24200	24200	0
212	20231220	162400	729396800	24200	24200	24200	24200	836
213	20231220	162300	729396800	24200	24200	24200	24200	0
214	20231220	162200	729396800	24200	24200	24200	24200	0
215	20231220	162100	729396800	24200	24200	24200	24200	0
216	20231220	162000	729396800	24200	24200	24200	24200	0
217	20231220	161900	729396800	24200	24200	24200	24200	0
218	20231220	161800	729396800	24200	24200	24200	24200	0
219	20231220	161700	729396800	24200	24200	24200	24200	0
220	20231220	161600	729396800	24200	24200	24200	24200	0
221	20231220	161500	729396800	24200	24200	24200	24200	0
222	20231220	161400	729396800	24200	24200	24200	24200	0
223	20231220	161300	729396800	24200	24200	24200	24200	0
224	20231220	161200	729396800	24200	24200	24200	24200	0
225	20231220	161100	729396800	24200	24200	24200	24200	0
226	20231220	161000	729396800	24200	24200	24200	24200	0
227	20231220	160900	729396800	24200	24200	24200	24200	0
228	20231220	160800	729396800	24200	24200	24200	24200	0
229	20231220	160700	729396800	24200	24200	24200	24200	0
230	20231220	160600	729396800	24200	24200	24200	24200	0
231	20231220	160500	729396800	24200	24200	24200	24200	0
232	20231220	160400	729396800	24200	24200	24200	24200	0
233	20231220	160300	729396800	24200	24200	24200	24200	0
234	20231220	160200	729396800	24200	24200	24200	24200	0
235	20231220	160100	729396800	24200	24200	24200	24200	0
236	20231220	160000	729396800	24200	24200	24200	24200	0
237	20231220	155900	729396800	24200	24200	24200	24200	0
238	20231220	155800	729396800	24200	24200	24200	24200	0
239	20231220	155700	729396800	24200	24200	24200	24200	0
240	20231220	155600	729396800	24200	24200	24200	24200	0
241	20231220	155500	729396800	24200	24200	24200	24200	0
242	20231220	155400	729396800	24200	24200	24200	24200	836
243	20231220	155300	729396800	24200	24200	24200	24200	0
244	20231220	155200	729396800	24200	24200	24200	24200	0
245	20231220	155100	729396800	24200	24200	24200	24200	0
246	20231220	155000	729396800	24200	24200	24200	24200	0
247	20231220	154900	729396800	24200	24200	24200	24200	0
248	20231220	154800	729396800	24200	24200	24200	24200	0
249	20231220	154700	729396800	24200	24200	24200	24200	0
250	20231220	154600	729396800	24200	24200	24200	24200	0
251	20231220	154500	729396800	24200	24200	24200	24200	0
252	20231220	154400	729396800	24200	24200	24200	24200	0
253	20231220	154300	729396800	24200	24200	24200	24200	0
254	20231220	154200	729396800	24200	24200	24200	24200	0
255	20231220	154100	729396800	24200	24200	24200	24200	0
256	20231220	154000	729396800	24200	24200	24200	24200	0
257	20231220	153900	729396800	24200	24200	24200	24200	0
258	20231220	153800	729396800	24200	24200	24200	24200	0
259	20231220	153700	729396800	24200	24200	24200	24200	0
260	20231220	153600	729396800	24200	24200	24200	24200	0
261	20231220	153500	729396800	24200	24200	24200	24200	0
262	20231220	153400	729396800	24200	24200	24200	24200	0
263	20231220	153300	729396800	24200	24200	24200	24200	0
264	20231220	153200	729396800	24200	24200	24200	24200	0
265	20231220	153100	729396800	24200	24200	24200	24200	0
266	20231220	153000	729396800	24200	24200	24200	24200	836
267	20231220	152900	709165600	24000	24000	24000	24000	0
268	20231220	152800	709165600	24000	24000	24000	24000	0
269	20231220	152700	709165600	24000	24000	24000	24000	0
270	20231220	152600	709165600	24000	24000	24000	24000	0
271	20231220	152500	709165600	24000	24000	24000	24000	0
272	20231220	152400	709165600	24000	24000	24000	24000	0
273	20231220	152300	709165600	24000	24000	24000	24000	0
274	20231220	152200	709165600	24000	24000	24000	24000	0
275	20231220	152100	709165600	24000	24000	24000	24000	0
276	20231220	152000	709165600	24000	24000	24000	24000	0
277	20231220	151900	709165600	24000	24100	24200	24000	917
278	20231220	151800	687106300	24100	24100	24100	24100	1
279	20231220	151700	687082200	24200	24200	24200	24200	1
280	20231220	151600	687058000	24100	24100	24100	24100	19
281	20231220	151500	686600100	24200	24200	24200	24200	0
282	20231220	151400	686600100	24200	24100	24200	24100	20
283	20231220	151300	686118000	24100	24200	24200	24100	39
284	20231220	151200	685177800	24200	24200	24200	24100	30
285	20231220	151100	684454600	24200	24100	24200	24100	51
286	20231220	151000	683225400	24100	24100	24100	24100	1
287	20231220	150900	683201300	24200	24200	24200	24200	0
288	20231220	150800	683201300	24200	24150	24200	24150	72
289	20231220	150700	681460400	24100	24150	24150	24100	122
290	20231220	150600	678515200	24100	24100	24100	24100	0
291	20231220	150500	678515200	24100	24100	24100	24100	182
292	20231220	150400	674129000	24100	24100	24100	24100	1
293	20231220	150300	674104900	24100	24100	24100	24100	0
294	20231220	150200	674104900	24100	24100	24100	24100	6
295	20231220	150100	673960300	24050	24050	24050	24050	0
296	20231220	150000	673960300	24050	24100	24100	24050	298
297	20231220	145900	666781000	24100	24050	24100	24050	22
298	20231220	145800	666251850	24050	24050	24050	24050	0
299	20231220	145700	666251850	24050	24050	24050	24050	5
300	20231220	145600	666131600	24050	24050	24050	24050	0
301	20231220	145500	666131600	24050	24050	24050	24050	2
302	20231220	145400	666083500	24050	24050	24050	24050	0
303	20231220	145300	666083500	24050	24050	24050	24050	0
304	20231220	145200	666083500	24050	24050	24100	24050	107
305	20231220	145100	663507650	24100	24100	24100	24100	71
306	20231220	145000	661796550	24050	24050	24050	24050	0
307	20231220	144900	661796550	24050	24050	24050	24050	0
308	20231220	144800	661796550	24050	24050	24050	24050	0
309	20231220	144700	661796550	24050	24050	24050	24050	220
310	20231220	144600	656505550	24100	24100	24100	24100	5
311	20231220	144500	656385050	24100	24100	24100	24100	0
312	20231220	144400	656385050	24100	24100	24100	24100	0
313	20231220	144300	656385050	24100	24100	24100	24100	10
314	20231220	144200	656144050	24100	24050	24100	24050	502
315	20231220	144100	644065950	24050	24050	24050	24050	0
316	20231220	144000	644065950	24050	24050	24050	24050	1
317	20231220	143900	644041900	24100	24100	24100	24100	0
318	20231220	143800	644041900	24100	24100	24100	24100	0
319	20231220	143700	644041900	24100	24100	24100	24100	0
320	20231220	143600	644041900	24100	24100	24100	24100	2
321	20231220	143500	643993700	24100	24100	24100	24100	0
322	20231220	143400	643993700	24100	24100	24100	24100	0
323	20231220	143300	643993700	24100	24100	24100	24100	0
324	20231220	143200	643993700	24100	24100	24100	24100	1
325	20231220	143100	643969600	24050	24050	24050	24050	0
326	20231220	143000	643969600	24050	24050	24050	24050	0
327	20231220	142900	643969600	24050	24050	24050	24050	0
328	20231220	142800	643969600	24050	24050	24050	24050	0
329	20231220	142700	643969600	24050	24050	24050	24050	0
330	20231220	142600	643969600	24050	24050	24050	24050	0
331	20231220	142500	643969600	24050	24050	24050	24050	1
332	20231220	142400	643945550	24100	24100	24100	24100	5
333	20231220	142300	643825050	24100	24100	24100	24100	5
334	20231220	142200	643704550	24050	24050	24050	24050	302
335	20231220	142100	636441450	24050	24100	24100	24050	8
336	20231220	142000	636248750	24100	24100	24100	24100	1
337	20231220	141900	636224650	24100	24100	24100	24100	1
338	20231220	141800	636200550	24100	24100	24100	24100	0
339	20231220	141700	636200550	24100	24100	24100	24100	0
340	20231220	141600	636200550	24100	24100	24100	24100	100
341	20231220	141500	633790550	24100	24100	24100	24100	0
342	20231220	141400	633790550	24100	24100	24100	24100	7
343	20231220	141300	633621850	24100	24100	24100	24100	0
344	20231220	141200	633621850	24100	24100	24100	24100	0
345	20231220	141100	633621850	24100	24100	24100	24100	1
346	20231220	141000	633597750	24100	24100	24100	24100	100
347	20231220	140900	631187750	24050	24050	24050	24050	25
348	20231220	140800	630586500	24100	24100	24100	24100	30
349	20231220	140700	629863500	24050	24050	24050	24050	30
350	20231220	140600	629142000	24100	24100	24100	24100	77
351	20231220	140500	627286300	24100	24100	24100	24100	0
352	20231220	140400	627286300	24100	24100	24100	24100	5
353	20231220	140300	627165800	24100	24100	24100	24100	117
354	20231220	140200	624346100	24200	24200	24200	24200	5
355	20231220	140100	624225100	24200	24150	24200	24150	7
356	20231220	140000	624056000	24150	24100	24150	24100	115
357	20231220	135900	621281500	24100	24100	24100	24100	0
358	20231220	135800	621281500	24100	24100	24100	24100	0
359	20231220	135700	621281500	24100	24100	24100	24100	0
360	20231220	135600	621281500	24100	24150	24150	24100	250
361	20231220	135500	615251150	24200	24200	24200	24200	0
362	20231220	135400	615251150	24200	24200	24200	24200	0
363	20231220	135300	615251150	24200	24200	24200	24200	0
364	20231220	135200	615251150	24200	24200	24200	24200	0
365	20231220	135100	615251150	24200	24200	24200	24200	0
366	20231220	135000	615251150	24200	24200	24200	24200	0
367	20231220	134900	615251150	24200	24200	24200	24200	0
368	20231220	134800	615251150	24200	24200	24200	24200	0
369	20231220	134700	615251150	24200	24200	24200	24200	0
370	20231220	134600	615251150	24200	24100	24200	24100	19
371	20231220	134500	614793150	24100	24100	24100	24100	2
372	20231220	134400	614744950	24200	24200	24200	24200	0
373	20231220	134300	614744950	24200	24200	24200	24200	1
374	20231220	134200	614720750	24150	24150	24150	24150	0
375	20231220	134100	614720750	24150	24150	24150	24150	0
376	20231220	134000	614720750	24150	24150	24150	24150	0
377	20231220	133900	614720750	24150	24150	24150	24150	0
378	20231220	133800	614720750	24150	24150	24150	24150	0
379	20231220	133700	614720750	24150	24150	24150	24150	48
380	20231220	133600	613561550	24200	24200	24200	24200	0
381	20231220	133500	613561550	24200	24200	24200	24200	0
382	20231220	133400	613561550	24200	24200	24200	24200	0
383	20231220	133300	613561550	24200	24200	24200	24200	0
384	20231220	133200	613561550	24200	24150	24200	24150	5
385	20231220	133100	613440750	24150	24150	24150	24150	27
386	20231220	133000	612788700	24100	24100	24100	24100	2
387	20231220	132900	612740500	24100	24100	24100	24100	0
388	20231220	132800	612740500	24100	24100	24100	24100	0
389	20231220	132700	612740500	24100	24100	24100	24100	0
390	20231220	132600	612740500	24100	24150	24150	24100	62
391	20231220	132500	611246200	24150	24150	24150	24150	6
392	20231220	132400	611101300	24200	24200	24200	24200	0
393	20231220	132300	611101300	24200	24200	24200	24200	0
394	20231220	132200	611101300	24200	24200	24200	24200	0
395	20231220	132100	611101300	24200	24200	24200	24200	0
396	20231220	132000	611101300	24200	24200	24200	24200	0
397	20231220	131900	611101300	24200	24200	24200	24200	1
398	20231220	131800	611077100	24100	24100	24100	24100	1
399	20231220	131700	611053000	24100	24100	24100	24100	0
400	20231220	131600	611053000	24100	24100	24100	24100	13
401	20231220	131500	610739700	24100	24100	24100	24100	2
402	20231220	131400	610691500	24150	24150	24150	24150	0
403	20231220	131300	610691500	24150	24150	24150	24150	0
404	20231220	131200	610691500	24150	24150	24150	24150	0
405	20231220	131100	610691500	24150	24150	24150	24150	0
406	20231220	131000	610691500	24150	24150	24150	24150	6
407	20231220	130900	610546600	24100	24100	24100	24100	43
408	20231220	130800	609510300	24100	24100	24100	24100	0
409	20231220	130700	609510300	24100	24100	24100	24100	241
410	20231220	130600	603702200	24150	24150	24150	24150	10
411	20231220	130500	603460700	24200	24200	24200	24200	1
412	20231220	130400	603436500	24200	24200	24200	24200	1
413	20231220	130300	603412300	24150	24150	24150	24150	10
414	20231220	130200	603170800	24150	24150	24150	24150	2
415	20231220	130100	603122500	24150	24150	24150	24150	0
416	20231220	130000	603122500	24150	24100	24150	24100	3
417	20231220	125900	603050150	24150	24150	24150	24150	20
418	20231220	125800	602567150	24150	24150	24150	24150	0
419	20231220	125700	602567150	24150	24150	24150	24150	0
420	20231220	125600	602567150	24150	24150	24150	24150	0
421	20231220	125500	602567150	24150	24150	24150	24150	0
422	20231220	125400	602567150	24150	24150	24150	24150	1
423	20231220	125300	602543000	24150	24150	24150	24150	10
424	20231220	125200	602301500	24150	24150	24150	24150	0
425	20231220	125100	602301500	24150	24150	24150	24150	0
426	20231220	125000	602301500	24150	24150	24150	24150	0
427	20231220	124900	602301500	24150	24150	24150	24150	0
428	20231220	124800	602301500	24150	24150	24150	24150	0
429	20231220	124700	602301500	24150	24150	24150	24150	0
430	20231220	124600	602301500	24150	24150	24150	24150	0
431	20231220	124500	602301500	24150	24100	24150	24100	3
432	20231220	124400	602229150	24150	24150	24150	24150	0
433	20231220	124300	602229150	24150	24150	24150	24150	0
434	20231220	124200	602229150	24150	24150	24150	24150	5
435	20231220	124100	602108400	24150	24150	24150	24150	254
436	20231220	124000	595974300	24200	24200	24200	24200	0
437	20231220	123900	595974300	24200	24200	24200	24200	2
438	20231220	123800	595925900	24200	24200	24200	24200	0
439	20231220	123700	595925900	24200	24200	24200	24200	5
440	20231220	123600	595804900	24150	24150	24150	24150	0
441	20231220	123500	595804900	24150	24150	24150	24150	48
442	20231220	123400	594645700	24150	24150	24150	24150	0
443	20231220	123300	594645700	24150	24150	24150	24150	172
444	20231220	123200	590491900	24200	24200	24200	24200	31
445	20231220	123100	589741700	24150	24150	24150	24150	100
446	20231220	123000	587326700	24200	24150	24200	24150	3
447	20231220	122900	587254200	24150	24150	24150	24150	0
448	20231220	122800	587254200	24150	24150	24150	24150	0
449	20231220	122700	587254200	24150	24150	24150	24150	0
450	20231220	122600	587254200	24150	24150	24150	24150	1
451	20231220	122500	587230050	24200	24200	24200	24200	0
452	20231220	122400	587230050	24200	24250	24250	24200	2
453	20231220	122300	587181600	24250	24250	24250	24250	0
454	20231220	122200	587181600	24250	24250	24250	24250	119
455	20231220	122100	584295850	24250	24250	24250	24250	0
456	20231220	122000	584295850	24250	24250	24250	24250	0
457	20231220	121900	584295850	24250	24250	24250	24250	0
458	20231220	121800	584295850	24250	24250	24250	24250	0
459	20231220	121700	584295850	24250	24250	24250	24250	0
460	20231220	121600	584295850	24250	24200	24250	24200	83
461	20231220	121500	582283150	24250	24150	24250	24150	3
462	20231220	121400	582210600	24250	24250	24250	24250	0
463	20231220	121300	582210600	24250	24250	24250	24250	0
464	20231220	121200	582210600	24250	24250	24250	24250	0
465	20231220	121100	582210600	24250	24250	24250	24250	88
466	20231220	121000	580076600	24250	24250	24250	24250	1
467	20231220	120900	580052350	24250	24250	24250	24250	0
468	20231220	120800	580052350	24250	24250	24250	24250	0
469	20231220	120700	580052350	24250	24250	24250	24250	0
470	20231220	120600	580052350	24250	24250	24250	24250	0
471	20231220	120500	580052350	24250	24250	24250	24250	0
472	20231220	120400	580052350	24250	24250	24250	24250	100
473	20231220	120300	577627350	24250	24200	24250	24200	4
474	20231220	120200	577530500	24250	24200	24250	24200	31
475	20231220	120100	576780250	24200	24150	24200	24100	218
476	20231220	120000	571515850	24150	24150	24150	24150	2
477	20231220	115900	571467550	24200	24200	24200	24200	16
478	20231220	115800	571080350	24200	24200	24200	24200	0
479	20231220	115700	571080350	24200	24200	24200	24200	0
480	20231220	115600	571080350	24200	24200	24200	24200	7
481	20231220	115500	570910950	24200	24200	24200	24200	0
482	20231220	115400	570910950	24200	24200	24200	24200	1
483	20231220	115300	570886750	24250	24250	24250	24250	0
484	20231220	115200	570886750	24250	24250	24250	24250	0
485	20231220	115100	570886750	24250	24250	24250	24250	1
486	20231220	115000	570862500	24200	24200	24200	24200	6
487	20231220	114900	570717300	24250	24250	24250	24250	2
488	20231220	114800	570668800	24250	24250	24250	24250	0
489	20231220	114700	570668800	24250	24250	24250	24250	0
490	20231220	114600	570668800	24250	24250	24250	24250	1
491	20231220	114500	570644550	24150	24150	24150	24150	2
492	20231220	114400	570596250	24250	24250	24250	24250	1
493	20231220	114300	570572000	24150	24150	24150	24150	0
494	20231220	114200	570572000	24150	24150	24150	24150	12
495	20231220	114100	570282200	24250	24250	24250	24250	0
496	20231220	114000	570282200	24250	24200	24250	24200	423
497	20231220	113900	560039450	24200	24200	24200	24200	0
498	20231220	113800	560039450	24200	24200	24200	24200	12
499	20231220	113700	559749050	24200	24200	24200	24200	0
500	20231220	113600	559749050	24200	24200	24200	24200	0
501	20231220	113500	559749050	24200	24200	24200	24200	0
502	20231220	113400	559749050	24200	24200	24200	24200	6
503	20231220	113300	559603850	24200	24250	24250	24200	250
504	20231220	113200	553551300	24250	24250	24250	24250	555
505	20231220	113100	540092550	24300	24300	24300	24200	144
506	20231220	113000	536607550	24200	24200	24200	24200	23
507	20231220	112900	536050950	24300	24300	24300	24300	0
508	20231220	112800	536050950	24300	24300	24300	24300	0
509	20231220	112700	536050950	24300	24300	24300	24300	1
510	20231220	112600	536026650	24200	24200	24200	24200	0
511	20231220	112500	536026650	24200	24250	24300	24200	789
512	20231220	112400	516908800	24200	24250	24250	24200	79
513	20231220	112300	514993650	24250	24250	24250	24250	0
514	20231220	112200	514993650	24250	24250	24250	24250	0
515	20231220	112100	514993650	24250	24250	24250	24250	5
516	20231220	112000	514872400	24350	24300	24350	24250	233
517	20231220	111900	509215100	24250	24250	24250	24250	0
518	20231220	111800	509215100	24250	24250	24250	24250	0
519	20231220	111700	509215100	24250	24250	24250	24250	0
520	20231220	111600	509215100	24250	24250	24250	24250	64
521	20231220	111500	507663100	24250	24250	24250	24250	2
522	20231220	111400	507614600	24300	24250	24300	24250	114
523	20231220	111300	504844500	24250	24200	24250	24200	422
524	20231220	111200	494613000	24150	24150	24150	24150	269
525	20231220	111100	488116650	24100	24100	24100	24100	12
526	20231220	111000	487827450	24150	24150	24150	24150	1
527	20231220	110900	487803300	24050	24250	24250	24050	551
528	20231220	110800	474541300	24100	24100	24100	24100	2
529	20231220	110700	474493100	24250	24200	24250	24200	82
530	20231220	110600	472504850	24250	24200	24250	24100	13
531	20231220	110500	472190850	24200	24150	24200	24150	517
532	20231220	110400	459682000	24200	24200	24200	24200	1
533	20231220	110300	459657800	24100	24100	24100	24100	0
534	20231220	110200	459657800	24100	24100	24100	24100	162
535	20231220	110100	455753600	24100	24100	24100	24100	53
536	20231220	110000	454476300	24100	24100	24100	24100	2
537	20231220	105900	454428100	24200	24150	24200	24150	216
538	20231220	105800	449200950	24200	24200	24200	24050	12
539	20231220	105700	448911900	24200	24150	24200	24150	280
540	20231220	105600	442141950	24150	24150	24150	24150	352
541	20231220	105500	433641150	24100	24100	24100	24100	50
542	20231220	105400	432436150	24000	24000	24000	24000	25
543	20231220	105300	431836150	24000	24100	24100	24000	2540
544	20231220	105200	370817750	24100	24100	24100	24100	15
545	20231220	105100	370456250	24100	24100	24100	24100	2
546	20231220	105000	370408050	24050	24050	24050	24050	0
547	20231220	104900	370408050	24050	24050	24050	24050	0
548	20231220	104800	370408050	24050	24050	24050	24050	13
549	20231220	104700	370095400	24050	24050	24050	24050	0
550	20231220	104600	370095400	24050	24050	24050	24050	0
551	20231220	104500	370095400	24050	24050	24050	24050	2
552	20231220	104400	370047300	24100	24100	24100	24100	1
553	20231220	104300	370023200	24100	24100	24100	24100	0
554	20231220	104200	370023200	24100	24100	24100	24100	0
555	20231220	104100	370023200	24100	24100	24100	24100	135
556	20231220	104000	366769700	24100	24100	24100	24100	105
557	20231220	103900	364239200	24050	24050	24050	24050	0
558	20231220	103800	364239200	24050	24050	24050	24050	0
559	20231220	103700	364239200	24050	24050	24050	24050	21
560	20231220	103600	363734150	24100	24100	24100	24100	44
561	20231220	103500	362673750	24150	24150	24150	24150	0
562	20231220	103400	362673750	24150	24150	24150	24150	0
563	20231220	103300	362673750	24150	24150	24150	24150	0
564	20231220	103200	362673750	24150	24100	24150	24100	252
565	20231220	103100	356600500	24100	24100	24100	24100	0
566	20231220	103000	356600500	24100	24050	24100	24050	97
567	20231220	102900	354267400	24050	24050	24050	24050	24
568	20231220	102800	353690200	24050	24050	24050	24050	0
569	20231220	102700	353690200	24050	24050	24050	24050	0
570	20231220	102600	353690200	24050	24050	24050	24050	266
571	20231220	102500	347292900	24100	24100	24100	24100	0
572	20231220	102400	347292900	24100	24100	24100	24100	0
573	20231220	102300	347292900	24100	24150	24150	24100	6
574	20231220	102200	347148150	24150	24050	24150	24050	90
575	20231220	102100	344977450	24150	24050	24150	24050	68
576	20231220	102000	343341950	24150	24150	24150	24150	0
577	20231220	101900	343341950	24150	24150	24150	24150	0
578	20231220	101800	343341950	24150	24050	24150	24050	175
579	20231220	101700	339117100	24150	24150	24150	24150	10
580	20231220	101600	338875600	24150	24150	24150	24150	4
581	20231220	101500	338779000	24050	24000	24050	24000	359
582	20231220	101400	330145200	24050	24050	24050	24050	358
583	20231220	101300	321535300	24050	24200	24200	24050	2715
584	20231220	101200	256148400	24300	24200	24300	24200	26
585	20231220	101100	255519100	24300	24300	24300	24300	2
586	20231220	101000	255470500	24300	24200	24300	24200	19
587	20231220	100900	255010200	24300	24300	24300	24300	15
588	20231220	100800	254645700	24300	24250	24300	24250	2
589	20231220	100700	254597150	24300	24300	24300	24300	1
590	20231220	100600	254572850	24350	24300	24350	24200	17
591	20231220	100500	254160950	24300	24300	24300	24300	2
592	20231220	100400	254112350	24300	24200	24350	24150	291
593	20231220	100300	247052650	24250	24250	24300	24150	71
594	20231220	100200	245329000	24300	24150	24300	24150	38
595	20231220	100100	244408800	24300	24250	24300	24250	314
596	20231220	100000	236781250	24200	24050	24200	24050	406
597	20231220	095900	226979700	24100	24150	24150	24100	1149
598	20231220	095800	199288700	24150	24150	24250	24100	290
599	20231220	095700	192293950	24150	24200	24200	24100	2013
600	20231220	095600	143664100	24350	24350	24350	24350	0
601	20231220	095500	143664100	24350	24350	24350	24350	1
602	20231220	095400	143639750	24350	24200	24350	24200	41
603	20231220	095300	142646650	24200	24200	24200	24200	120
604	20231220	095200	139742650	24350	24250	24350	24200	190
605	20231220	095100	135135350	24400	24400	24400	24400	0
606	20231220	095000	135135350	24400	24250	24400	24250	16
607	20231220	094900	134747200	24400	24400	24400	24400	0
608	20231220	094800	134747200	24400	24250	24400	24250	91
609	20231220	094700	132540300	24400	24400	24400	24400	0
610	20231220	094600	132540300	24400	24250	24400	24250	126
611	20231220	094500	129484650	24400	24250	24400	24250	12
612	20231220	094400	129193500	24400	24400	24400	24400	0
613	20231220	094300	129193500	24400	24400	24400	24400	0
614	20231220	094200	129193500	24400	24250	24400	24250	74
615	20231220	094100	127391350	24400	24300	24400	24300	171
616	20231220	094000	123233350	24400	24300	24450	24300	121
617	20231220	093900	120292200	24450	24450	24450	24450	2
618	20231220	093800	120243300	24450	24300	24450	24300	26
619	20231220	093700	119609850	24450	24300	24450	24300	159
620	20231220	093600	115746000	24250	24100	24250	24100	546
621	20231220	093500	102533850	24150	24150	24150	24150	141
622	20231220	093400	99128700	24150	24150	24150	24150	293
623	20231220	093300	92052750	24150	24150	24150	24150	43
624	20231220	093200	91014300	24200	24250	24250	24200	33
625	20231220	093100	90215650	24200	24250	24250	24200	196
626	20231220	093000	85472400	24250	24200	24250	24200	23
627	20231220	092900	84915550	24250	24250	24250	24250	28
628	20231220	092800	84236550	24250	24200	24250	24150	317
629	20231220	092700	76575150	24200	24200	24200	24150	153
630	20231220	092600	72872650	24150	24200	24200	24150	46
631	20231220	092500	71761500	24250	24200	24250	24200	4
632	20231220	092400	71664650	24250	24250	24250	24250	0
633	20231220	092300	71664650	24250	24250	24250	24250	16
634	20231220	092200	71276650	24150	24150	24150	24150	145
635	20231220	092100	67774900	24200	24200	24200	24200	133
636	20231220	092000	64556300	24250	24250	24250	24200	454
637	20231220	091900	53569250	24250	24250	24250	24250	7
638	20231220	091800	53399500	24200	24250	24250	24200	37
639	20231220	091700	52504050	24250	24250	24250	24250	14
640	20231220	091600	52164550	24250	24200	24250	24200	116
641	20231220	091500	49357300	24300	24300	24300	24300	0
642	20231220	091400	49357300	24300	24200	24300	24200	19
643	20231220	091300	48897100	24200	24200	24200	24200	174
644	20231220	091200	44686300	24200	24250	24250	24200	402
645	20231220	091100	34957600	24350	24350	24350	24350	0
646	20231220	091000	34957600	24350	24300	24350	24200	797
647	20231220	090900	15659500	24300	24250	24300	24250	64
648	20231220	090800	14107200	24300	24300	24300	24300	6
649	20231220	090700	13961400	24250	24250	24250	24250	225
650	20231220	090600	8505150	24300	24300	24300	24300	84
651	20231220	090500	6463950	24350	24350	24350	24350	81
652	20231220	090400	4491600	24550	24550	24550	24550	0
653	20231220	090300	4491600	24550	24550	24550	24550	0
654	20231220	090200	4491600	24550	24550	24550	24550	12
655	20231220	090100	4197000	24600	24600	24600	24600	1
656	20231220	090000	4172400	24400	24400	24400	24400	171