KissMeData/210120/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204200	179984700	24200	24200	24200	24200	92
3	20241219	204100	179984700	24200	24200	24200	24200	0
4	20241219	204000	179984700	24200	24200	24200	24200	0
5	20241219	203900	179984700	24200	24200	24200	24200	0
6	20241219	203800	179984700	24200	24200	24200	24200	0
7	20241219	203700	179984700	24200	24200	24200	24200	0
8	20241219	203600	179984700	24200	24200	24200	24200	0
9	20241219	203500	179984700	24200	24200	24200	24200	0
10	20241219	203400	179984700	24200	24200	24200	24200	0
11	20241219	203300	179984700	24200	24200	24200	24200	0
12	20241219	203200	179984700	24200	24200	24200	24200	0
13	20241219	203100	179984700	24200	24200	24200	24200	0
14	20241219	203000	179984700	24200	24200	24200	24200	0
15	20241219	202900	179984700	24200	24200	24200	24200	0
16	20241219	202800	179984700	24200	24200	24200	24200	0
17	20241219	202700	179984700	24200	24200	24200	24200	0
18	20241219	202600	179984700	24200	24200	24200	24200	0
19	20241219	202500	179984700	24200	24200	24200	24200	0
20	20241219	202400	179984700	24200	24200	24200	24200	0
21	20241219	202300	179984700	24200	24200	24200	24200	0
22	20241219	202200	179984700	24200	24200	24200	24200	0
23	20241219	202100	179984700	24200	24200	24200	24200	0
24	20241219	202000	179984700	24200	24200	24200	24200	0
25	20241219	201900	179984700	24200	24200	24200	24200	0
26	20241219	201800	179984700	24200	24200	24200	24200	0
27	20241219	201700	179984700	24200	24200	24200	24200	0
28	20241219	201600	179984700	24200	24200	24200	24200	0
29	20241219	201500	179984700	24200	24200	24200	24200	0
30	20241219	201400	179984700	24200	24200	24200	24200	0
31	20241219	201300	179984700	24200	24200	24200	24200	0
32	20241219	201200	179984700	24200	24200	24200	24200	92
33	20241219	201100	179984700	24200	24200	24200	24200	0
34	20241219	201000	179984700	24200	24200	24200	24200	0
35	20241219	200900	179984700	24200	24200	24200	24200	0
36	20241219	200800	179984700	24200	24200	24200	24200	0
37	20241219	200700	179984700	24200	24200	24200	24200	0
38	20241219	200600	179984700	24200	24200	24200	24200	0
39	20241219	200500	179984700	24200	24200	24200	24200	0
40	20241219	200400	179984700	24200	24200	24200	24200	0
41	20241219	200300	179984700	24200	24200	24200	24200	0
42	20241219	200200	179984700	24200	24200	24200	24200	0
43	20241219	200100	179984700	24200	24200	24200	24200	0
44	20241219	200000	179984700	24200	24200	24200	24200	0
45	20241219	195900	179984700	24200	24200	24200	24200	0
46	20241219	195800	179984700	24200	24200	24200	24200	0
47	20241219	195700	179984700	24200	24200	24200	24200	0
48	20241219	195600	179984700	24200	24200	24200	24200	0
49	20241219	195500	179984700	24200	24200	24200	24200	0
50	20241219	195400	179984700	24200	24200	24200	24200	0
51	20241219	195300	179984700	24200	24200	24200	24200	0
52	20241219	195200	179984700	24200	24200	24200	24200	0
53	20241219	195100	179984700	24200	24200	24200	24200	0
54	20241219	195000	179984700	24200	24200	24200	24200	0
55	20241219	194900	179984700	24200	24200	24200	24200	0
56	20241219	194800	179984700	24200	24200	24200	24200	0
57	20241219	194700	179984700	24200	24200	24200	24200	0
58	20241219	194600	179984700	24200	24200	24200	24200	0
59	20241219	194500	179984700	24200	24200	24200	24200	0
60	20241219	194400	179984700	24200	24200	24200	24200	0
61	20241219	194300	179984700	24200	24200	24200	24200	0
62	20241219	194200	179984700	24200	24200	24200	24200	92
63	20241219	194100	179984700	24200	24200	24200	24200	0
64	20241219	194000	179984700	24200	24200	24200	24200	0
65	20241219	193900	179984700	24200	24200	24200	24200	0
66	20241219	193800	179984700	24200	24200	24200	24200	0
67	20241219	193700	179984700	24200	24200	24200	24200	0
68	20241219	193600	179984700	24200	24200	24200	24200	0
69	20241219	193500	179984700	24200	24200	24200	24200	0
70	20241219	193400	179984700	24200	24200	24200	24200	0
71	20241219	193300	179984700	24200	24200	24200	24200	0
72	20241219	193200	179984700	24200	24200	24200	24200	0
73	20241219	193100	179984700	24200	24200	24200	24200	0
74	20241219	193000	179984700	24200	24200	24200	24200	0
75	20241219	192900	179984700	24200	24200	24200	24200	0
76	20241219	192800	179984700	24200	24200	24200	24200	0
77	20241219	192700	179984700	24200	24200	24200	24200	0
78	20241219	192600	179984700	24200	24200	24200	24200	0
79	20241219	192500	179984700	24200	24200	24200	24200	0
80	20241219	192400	179984700	24200	24200	24200	24200	0
81	20241219	192300	179984700	24200	24200	24200	24200	0
82	20241219	192200	179984700	24200	24200	24200	24200	0
83	20241219	192100	179984700	24200	24200	24200	24200	0
84	20241219	192000	179984700	24200	24200	24200	24200	0
85	20241219	191900	179984700	24200	24200	24200	24200	0
86	20241219	191800	179984700	24200	24200	24200	24200	0
87	20241219	191700	179984700	24200	24200	24200	24200	0
88	20241219	191600	179984700	24200	24200	24200	24200	0
89	20241219	191500	179984700	24200	24200	24200	24200	0
90	20241219	191400	179984700	24200	24200	24200	24200	0
91	20241219	191300	179984700	24200	24200	24200	24200	0
92	20241219	191200	179984700	24200	24200	24200	24200	92
93	20241219	191100	179984700	24200	24200	24200	24200	0
94	20241219	191000	179984700	24200	24200	24200	24200	0
95	20241219	190900	179984700	24200	24200	24200	24200	0
96	20241219	190800	179984700	24200	24200	24200	24200	0
97	20241219	190700	179984700	24200	24200	24200	24200	0
98	20241219	190600	179984700	24200	24200	24200	24200	0
99	20241219	190500	179984700	24200	24200	24200	24200	0
100	20241219	190400	179984700	24200	24200	24200	24200	0
101	20241219	190300	179984700	24200	24200	24200	24200	0
102	20241219	190200	179984700	24200	24200	24200	24200	0
103	20241219	190100	179984700	24200	24200	24200	24200	0
104	20241219	190000	179984700	24200	24200	24200	24200	0
105	20241219	185900	179984700	24200	24200	24200	24200	0
106	20241219	185800	179984700	24200	24200	24200	24200	0
107	20241219	185700	179984700	24200	24200	24200	24200	0
108	20241219	185600	179984700	24200	24200	24200	24200	0
109	20241219	185500	179984700	24200	24200	24200	24200	0
110	20241219	185400	179984700	24200	24200	24200	24200	0
111	20241219	185300	179984700	24200	24200	24200	24200	0
112	20241219	185200	179984700	24200	24200	24200	24200	0
113	20241219	185100	179984700	24200	24200	24200	24200	0
114	20241219	185000	179984700	24200	24200	24200	24200	0
115	20241219	184900	179984700	24200	24200	24200	24200	0
116	20241219	184800	179984700	24200	24200	24200	24200	0
117	20241219	184700	179984700	24200	24200	24200	24200	0
118	20241219	184600	179984700	24200	24200	24200	24200	0
119	20241219	184500	179984700	24200	24200	24200	24200	0
120	20241219	184400	179984700	24200	24200	24200	24200	0
121	20241219	184300	179984700	24200	24200	24200	24200	0
122	20241219	184200	179984700	24200	24200	24200	24200	92
123	20241219	184100	179984700	24200	24200	24200	24200	0
124	20241219	184000	179984700	24200	24200	24200	24200	0
125	20241219	183900	179984700	24200	24200	24200	24200	0
126	20241219	183800	179984700	24200	24200	24200	24200	0
127	20241219	183700	179984700	24200	24200	24200	24200	0
128	20241219	183600	179984700	24200	24200	24200	24200	0
129	20241219	183500	179984700	24200	24200	24200	24200	0
130	20241219	183400	179984700	24200	24200	24200	24200	0
131	20241219	183300	179984700	24200	24200	24200	24200	0
132	20241219	183200	179984700	24200	24200	24200	24200	0
133	20241219	183100	179984700	24200	24200	24200	24200	0
134	20241219	183000	179984700	24200	24200	24200	24200	0
135	20241219	182900	179984700	24200	24200	24200	24200	0
136	20241219	182800	179984700	24200	24200	24200	24200	0
137	20241219	182700	179984700	24200	24200	24200	24200	0
138	20241219	182600	179984700	24200	24200	24200	24200	0
139	20241219	182500	179984700	24200	24200	24200	24200	0
140	20241219	182400	179984700	24200	24200	24200	24200	0
141	20241219	182300	179984700	24200	24200	24200	24200	0
142	20241219	182200	179984700	24200	24200	24200	24200	0
143	20241219	182100	179984700	24200	24200	24200	24200	0
144	20241219	182000	179984700	24200	24200	24200	24200	0
145	20241219	181900	179984700	24200	24200	24200	24200	0
146	20241219	181800	179984700	24200	24200	24200	24200	0
147	20241219	181700	179984700	24200	24200	24200	24200	0
148	20241219	181600	179984700	24200	24200	24200	24200	0
149	20241219	181500	179984700	24200	24200	24200	24200	0
150	20241219	181400	179984700	24200	24200	24200	24200	0
151	20241219	181300	179984700	24200	24200	24200	24200	0
152	20241219	181200	179984700	24200	24200	24200	24200	92
153	20241219	181100	179984700	24200	24200	24200	24200	0
154	20241219	181000	179984700	24200	24200	24200	24200	0
155	20241219	180900	179984700	24200	24200	24200	24200	0
156	20241219	180800	179984700	24200	24200	24200	24200	0
157	20241219	180700	179984700	24200	24200	24200	24200	0
158	20241219	180600	179984700	24200	24200	24200	24200	0
159	20241219	180500	179984700	24200	24200	24200	24200	0
160	20241219	180400	179984700	24200	24200	24200	24200	0
161	20241219	180300	179984700	24200	24200	24200	24200	0
162	20241219	180200	179984700	24200	24200	24200	24200	0
163	20241219	180100	179984700	24200	24200	24200	24200	0
164	20241219	180000	179984700	24200	24200	24200	24200	0
165	20241219	175900	179984700	24200	24200	24200	24200	0
166	20241219	175800	179984700	24200	24200	24200	24200	0
167	20241219	175700	179984700	24200	24200	24200	24200	0
168	20241219	175600	179984700	24200	24200	24200	24200	0
169	20241219	175500	179984700	24200	24200	24200	24200	0
170	20241219	175400	179984700	24200	24200	24200	24200	0
171	20241219	175300	179984700	24200	24200	24200	24200	0
172	20241219	175200	179984700	24200	24200	24200	24200	0
173	20241219	175100	179984700	24200	24200	24200	24200	0
174	20241219	175000	179984700	24200	24200	24200	24200	0
175	20241219	174900	179984700	24200	24200	24200	24200	0
176	20241219	174800	179984700	24200	24200	24200	24200	0
177	20241219	174700	179984700	24200	24200	24200	24200	0
178	20241219	174600	179984700	24200	24200	24200	24200	0
179	20241219	174500	179984700	24200	24200	24200	24200	0
180	20241219	174400	179984700	24200	24200	24200	24200	0
181	20241219	174300	179984700	24200	24200	24200	24200	0
182	20241219	174200	179984700	24200	24200	24200	24200	92
183	20241219	174100	179984700	24200	24200	24200	24200	0
184	20241219	174000	179984700	24200	24200	24200	24200	0
185	20241219	173900	179984700	24200	24200	24200	24200	0
186	20241219	173800	179984700	24200	24200	24200	24200	0
187	20241219	173700	179984700	24200	24200	24200	24200	0
188	20241219	173600	179984700	24200	24200	24200	24200	0
189	20241219	173500	179984700	24200	24200	24200	24200	0
190	20241219	173400	179984700	24200	24200	24200	24200	0
191	20241219	173300	179984700	24200	24200	24200	24200	0
192	20241219	173200	179984700	24200	24200	24200	24200	0
193	20241219	173100	179984700	24200	24200	24200	24200	0
194	20241219	173000	179984700	24200	24200	24200	24200	0
195	20241219	172900	179984700	24200	24200	24200	24200	0
196	20241219	172800	179984700	24200	24200	24200	24200	0
197	20241219	172700	179984700	24200	24200	24200	24200	0
198	20241219	172600	179984700	24200	24200	24200	24200	0
199	20241219	172500	179984700	24200	24200	24200	24200	0
200	20241219	172400	179984700	24200	24200	24200	24200	0
201	20241219	172300	179984700	24200	24200	24200	24200	0
202	20241219	172200	179984700	24200	24200	24200	24200	0
203	20241219	172100	179984700	24200	24200	24200	24200	0
204	20241219	172000	179984700	24200	24200	24200	24200	0
205	20241219	171900	179984700	24200	24200	24200	24200	0
206	20241219	171800	179984700	24200	24200	24200	24200	0
207	20241219	171700	179984700	24200	24200	24200	24200	0
208	20241219	171600	179984700	24200	24200	24200	24200	0
209	20241219	171500	179984700	24200	24200	24200	24200	0
210	20241219	171400	179984700	24200	24200	24200	24200	0
211	20241219	171300	179984700	24200	24200	24200	24200	0
212	20241219	171200	179984700	24200	24200	24200	24200	92
213	20241219	171100	179984700	24200	24200	24200	24200	0
214	20241219	171000	179984700	24200	24200	24200	24200	0
215	20241219	170900	179984700	24200	24200	24200	24200	0
216	20241219	170800	179984700	24200	24200	24200	24200	0
217	20241219	170700	179984700	24200	24200	24200	24200	0
218	20241219	170600	179984700	24200	24200	24200	24200	0
219	20241219	170500	179984700	24200	24200	24200	24200	0
220	20241219	170400	179984700	24200	24200	24200	24200	0
221	20241219	170300	179984700	24200	24200	24200	24200	0
222	20241219	170200	179984700	24200	24200	24200	24200	0
223	20241219	170100	179984700	24200	24200	24200	24200	0
224	20241219	170000	179984700	24200	24200	24200	24200	0
225	20241219	165900	179984700	24200	24200	24200	24200	0
226	20241219	165800	179984700	24200	24200	24200	24200	0
227	20241219	165700	179984700	24200	24200	24200	24200	0
228	20241219	165600	179984700	24200	24200	24200	24200	0
229	20241219	165500	179984700	24200	24200	24200	24200	0
230	20241219	165400	179984700	24200	24200	24200	24200	0
231	20241219	165300	179984700	24200	24200	24200	24200	0
232	20241219	165200	179984700	24200	24200	24200	24200	0
233	20241219	165100	179984700	24200	24200	24200	24200	0
234	20241219	165000	179984700	24200	24200	24200	24200	0
235	20241219	164900	179984700	24200	24200	24200	24200	0
236	20241219	164800	179984700	24200	24200	24200	24200	0
237	20241219	164700	179984700	24200	24200	24200	24200	0
238	20241219	164600	179984700	24200	24200	24200	24200	0
239	20241219	164500	179984700	24200	24200	24200	24200	0
240	20241219	164400	179984700	24200	24200	24200	24200	0
241	20241219	164300	179984700	24200	24200	24200	24200	0
242	20241219	164200	179984700	24200	24200	24200	24200	92
243	20241219	164100	179984700	24200	24200	24200	24200	0
244	20241219	164000	179984700	24200	24200	24200	24200	0
245	20241219	163900	179984700	24200	24200	24200	24200	0
246	20241219	163800	179984700	24200	24200	24200	24200	0
247	20241219	163700	179984700	24200	24200	24200	24200	0
248	20241219	163600	179984700	24200	24200	24200	24200	0
249	20241219	163500	179984700	24200	24200	24200	24200	0
250	20241219	163400	179984700	24200	24200	24200	24200	0
251	20241219	163300	179984700	24200	24200	24200	24200	0
252	20241219	163200	179984700	24200	24200	24200	24200	0
253	20241219	163100	179984700	24200	24200	24200	24200	0
254	20241219	163000	179984700	24200	24200	24200	24200	0
255	20241219	162900	179984700	24200	24200	24200	24200	0
256	20241219	162800	179984700	24200	24200	24200	24200	0
257	20241219	162700	179984700	24200	24200	24200	24200	0
258	20241219	162600	179984700	24200	24200	24200	24200	0
259	20241219	162500	179984700	24200	24200	24200	24200	0
260	20241219	162400	179984700	24200	24200	24200	24200	0
261	20241219	162300	179984700	24200	24200	24200	24200	0
262	20241219	162200	179984700	24200	24200	24200	24200	0
263	20241219	162100	179984700	24200	24200	24200	24200	0
264	20241219	162000	179984700	24200	24200	24200	24200	0
265	20241219	161900	179984700	24200	24200	24200	24200	0
266	20241219	161800	179984700	24200	24200	24200	24200	0
267	20241219	161700	179984700	24200	24200	24200	24200	0
268	20241219	161600	179984700	24200	24200	24200	24200	0
269	20241219	161500	179984700	24200	24200	24200	24200	0
270	20241219	161400	179984700	24200	24200	24200	24200	0
271	20241219	161300	179984700	24200	24200	24200	24200	0
272	20241219	161200	179984700	24200	24200	24200	24200	92
273	20241219	161100	179984700	24200	24200	24200	24200	0
274	20241219	161000	179984700	24200	24200	24200	24200	0
275	20241219	160900	179984700	24200	24200	24200	24200	0
276	20241219	160800	179984700	24200	24200	24200	24200	0
277	20241219	160700	179984700	24200	24200	24200	24200	0
278	20241219	160600	179984700	24200	24200	24200	24200	0
279	20241219	160500	179984700	24200	24200	24200	24200	0
280	20241219	160400	179984700	24200	24200	24200	24200	0
281	20241219	160300	179984700	24200	24200	24200	24200	0
282	20241219	160200	179984700	24200	24200	24200	24200	0
283	20241219	160100	179984700	24200	24200	24200	24200	0
284	20241219	160000	179984700	24200	24200	24200	24200	0
285	20241219	155900	179984700	24200	24200	24200	24200	0
286	20241219	155800	179984700	24200	24200	24200	24200	0
287	20241219	155700	179984700	24200	24200	24200	24200	0
288	20241219	155600	179984700	24200	24200	24200	24200	0
289	20241219	155500	179984700	24200	24200	24200	24200	0
290	20241219	155400	179984700	24200	24200	24200	24200	0
291	20241219	155300	179984700	24200	24200	24200	24200	0
292	20241219	155200	179984700	24200	24200	24200	24200	0
293	20241219	155100	179984700	24200	24200	24200	24200	0
294	20241219	155000	179984700	24200	24200	24200	24200	0
295	20241219	154900	179984700	24200	24200	24200	24200	0
296	20241219	154800	179984700	24200	24200	24200	24200	0
297	20241219	154700	179984700	24200	24200	24200	24200	0
298	20241219	154600	179984700	24200	24200	24200	24200	0
299	20241219	154500	179984700	24200	24200	24200	24200	0
300	20241219	154400	179984700	24200	24200	24200	24200	0
301	20241219	154300	179984700	24200	24200	24200	24200	0
302	20241219	154200	179984700	24200	24200	24200	24200	92
303	20241219	154100	179984700	24200	24200	24200	24200	0
304	20241219	154000	179984700	24200	24200	24200	24200	0
305	20241219	153900	179984700	24200	24200	24200	24200	0
306	20241219	153800	179984700	24200	24200	24200	24200	0
307	20241219	153700	179984700	24200	24200	24200	24200	0
308	20241219	153600	179984700	24200	24200	24200	24200	0
309	20241219	153500	179984700	24200	24200	24200	24200	0
310	20241219	153400	179984700	24200	24200	24200	24200	0
311	20241219	153300	179984700	24200	24200	24200	24200	0
312	20241219	153200	179984700	24200	24200	24200	24200	0
313	20241219	153100	179984700	24200	24200	24200	24200	0
314	20241219	153000	179984700	24200	24200	24200	24200	92
315	20241219	152900	177758300	24250	24250	24250	24250	0
316	20241219	152800	177758300	24250	24250	24250	24250	0
317	20241219	152700	177758300	24250	24250	24250	24250	0
318	20241219	152600	177758300	24250	24250	24250	24250	0
319	20241219	152500	177758300	24250	24250	24250	24250	0
320	20241219	152400	177758300	24250	24250	24250	24250	0
321	20241219	152300	177758300	24250	24250	24250	24250	0
322	20241219	152200	177758300	24250	24250	24250	24250	0
323	20241219	152100	177758300	24250	24250	24250	24250	0
324	20241219	152000	177758300	24250	24250	24250	24250	0
325	20241219	151900	177758300	24250	24050	24250	24050	715
326	20241219	151800	160522250	24050	24050	24050	24050	1
327	20241219	151700	160498200	23900	23900	23900	23900	10
328	20241219	151600	160259200	24050	24050	24050	24050	3
329	20241219	151500	160187050	24050	24050	24050	24050	1
330	20241219	151400	160163000	24050	24050	24050	24050	0
331	20241219	151300	160163000	24050	24050	24050	24050	1
332	20241219	151200	160138950	24050	24050	24050	24050	0
333	20241219	151100	160138950	24050	24050	24050	24050	0
334	20241219	151000	160138950	24050	24050	24050	24050	1
335	20241219	150900	160114900	24050	24050	24050	24050	0
336	20241219	150800	160114900	24050	24050	24050	24050	0
337	20241219	150700	160114900	24050	24050	24050	24050	1
338	20241219	150600	160090850	24050	24050	24050	24050	1
339	20241219	150500	160066800	24050	24050	24050	24050	1
340	20241219	150400	160042750	24050	24050	24050	24050	0
341	20241219	150300	160042750	24050	24050	24050	24050	1
342	20241219	150200	160018700	23900	24000	24000	23900	2
343	20241219	150100	159970800	23900	23900	23900	23900	0
344	20241219	150000	159970800	23900	23900	23900	23900	0
345	20241219	145900	159970800	23900	23900	23900	23900	93
346	20241219	145800	157748100	23950	23950	23950	23950	0
347	20241219	145700	157748100	23950	23950	23950	23950	0
348	20241219	145600	157748100	23950	23950	23950	23950	0
349	20241219	145500	157748100	23950	23950	23950	23950	57
350	20241219	145400	156382950	24050	24050	24050	24050	0
351	20241219	145300	156382950	24050	24050	24050	24050	0
352	20241219	145200	156382950	24050	24050	24050	24050	0
353	20241219	145100	156382950	24050	24050	24050	24050	0
354	20241219	145000	156382950	24050	24050	24050	24050	0
355	20241219	144900	156382950	24050	24050	24050	24050	0
356	20241219	144800	156382950	24050	23950	24050	23950	153
357	20241219	144700	152718350	24000	24000	24000	24000	0
358	20241219	144600	152718350	24000	24000	24000	24000	6
359	20241219	144500	152574350	24050	24050	24050	24050	0
360	20241219	144400	152574350	24050	24050	24050	24050	0
361	20241219	144300	152574350	24050	24050	24050	24050	0
362	20241219	144200	152574350	24050	24050	24050	24050	0
363	20241219	144100	152574350	24050	24050	24050	24050	0
364	20241219	144000	152574350	24050	24050	24050	24050	0
365	20241219	143900	152574350	24050	24050	24050	24050	1
366	20241219	143800	152550300	24000	24000	24000	24000	0
367	20241219	143700	152550300	24000	24000	24000	24000	0
368	20241219	143600	152550300	24000	24000	24000	24000	0
369	20241219	143500	152550300	24000	24000	24000	24000	0
370	20241219	143400	152550300	24000	24000	24000	24000	0
371	20241219	143300	152550300	24000	24000	24000	24000	0
372	20241219	143200	152550300	24000	24000	24000	24000	0
373	20241219	143100	152550300	24000	24000	24000	24000	36
374	20241219	143000	151686300	24000	24000	24000	24000	15
375	20241219	142900	151326300	24000	24000	24000	24000	0
376	20241219	142800	151326300	24000	24000	24000	24000	1
377	20241219	142700	151302300	24000	24000	24000	24000	0
378	20241219	142600	151302300	24000	24000	24000	24000	0
379	20241219	142500	151302300	24000	24000	24000	24000	0
380	20241219	142400	151302300	24000	24000	24000	24000	1
381	20241219	142300	151278300	24000	24000	24000	24000	0
382	20241219	142200	151278300	24000	24000	24000	24000	1
383	20241219	142100	151254300	24000	24000	24000	24000	0
384	20241219	142000	151254300	24000	24000	24000	24000	1
385	20241219	141900	151230300	23950	23950	23950	23950	0
386	20241219	141800	151230300	23950	23950	23950	23950	0
387	20241219	141700	151230300	23950	23950	23950	23950	0
388	20241219	141600	151230300	23950	23950	23950	23950	1
389	20241219	141500	151206350	23950	24000	24000	23950	15
390	20241219	141400	150847050	24000	24000	24000	24000	1
391	20241219	141300	150823050	24000	24000	24000	24000	0
392	20241219	141200	150823050	24000	24000	24000	24000	0
393	20241219	141100	150823050	24000	24000	24000	24000	0
394	20241219	141000	150823050	24000	24000	24000	24000	0
395	20241219	140900	150823050	24000	24000	24000	24000	0
396	20241219	140800	150823050	24000	24000	24000	24000	0
397	20241219	140700	150823050	24000	24000	24000	24000	1
398	20241219	140600	150799050	23950	23950	23950	23950	0
399	20241219	140500	150799050	23950	23950	23950	23950	0
400	20241219	140400	150799050	23950	23950	23950	23950	0
401	20241219	140300	150799050	23950	23950	23950	23950	0
402	20241219	140200	150799050	23950	23950	23950	23950	0
403	20241219	140100	150799050	23950	23950	23950	23950	0
404	20241219	140000	150799050	23950	23950	23950	23950	0
405	20241219	135900	150799050	23950	23900	23950	23900	363
406	20241219	135800	142122550	23900	23900	23900	23900	3
407	20241219	135700	142050850	23900	23900	23900	23900	63
408	20241219	135600	140545150	23850	23850	23850	23850	0
409	20241219	135500	140545150	23850	23850	23850	23850	30
410	20241219	135400	139829650	23800	23800	23800	23800	0
411	20241219	135300	139829650	23800	23800	23800	23800	0
412	20241219	135200	139829650	23800	23800	23800	23800	33
413	20241219	135100	139044250	23800	23800	23800	23800	0
414	20241219	135000	139044250	23800	23800	23800	23800	0
415	20241219	134900	139044250	23800	23800	23800	23800	0
416	20241219	134800	139044250	23800	23800	23800	23800	0
417	20241219	134700	139044250	23800	23800	23800	23800	1
418	20241219	134600	139020450	23700	23700	23700	23700	0
419	20241219	134500	139020450	23700	23700	23700	23700	0
420	20241219	134400	139020450	23700	23700	23700	23700	2
421	20241219	134300	138973050	23700	23700	23700	23700	3
422	20241219	134200	138901950	23800	23800	23800	23800	0
423	20241219	134100	138901950	23800	23800	23800	23800	0
424	20241219	134000	138901950	23800	23800	23800	23800	1
425	20241219	133900	138878150	23700	23700	23700	23700	0
426	20241219	133800	138878150	23700	23700	23700	23650	195
427	20241219	133700	134261700	23700	23700	23700	23700	0
428	20241219	133600	134261700	23700	23700	23700	23700	0
429	20241219	133500	134261700	23700	23700	23700	23700	0
430	20241219	133400	134261700	23700	23700	23700	23700	0
431	20241219	133300	134261700	23700	23700	23700	23700	0
432	20241219	133200	134261700	23700	23700	23700	23700	0
433	20241219	133100	134261700	23700	23700	23700	23700	0
434	20241219	133000	134261700	23700	23700	23700	23700	0
435	20241219	132900	134261700	23700	23700	23700	23700	0
436	20241219	132800	134261700	23700	23700	23700	23700	1000
437	20241219	132700	110561700	23900	23900	23900	23900	1
438	20241219	132600	110537800	23700	23750	23750	23700	1000
439	20241219	132500	86837400	23900	23900	23900	23900	0
440	20241219	132400	86837400	23900	23900	23900	23900	11
441	20241219	132300	86574500	23900	23900	23900	23900	9
442	20241219	132200	86359400	23900	23900	23900	23900	0
443	20241219	132100	86359400	23900	23900	23900	23900	0
444	20241219	132000	86359400	23900	23900	23900	23900	0
445	20241219	131900	86359400	23900	23900	23900	23900	0
446	20241219	131800	86359400	23900	23900	23900	23900	0
447	20241219	131700	86359400	23900	23900	23900	23900	0
448	20241219	131600	86359400	23900	23900	23900	23900	1
449	20241219	131500	86335500	23750	23900	23900	23750	10
450	20241219	131400	86097800	23950	23950	23950	23950	0
451	20241219	131300	86097800	23950	23950	23950	23950	0
452	20241219	131200	86097800	23950	23950	23950	23950	0
453	20241219	131100	86097800	23950	23950	23950	23950	0
454	20241219	131000	86097800	23950	23950	23950	23950	0
455	20241219	130900	86097800	23950	23950	23950	23950	0
456	20241219	130800	86097800	23950	23950	23950	23950	1
457	20241219	130700	86073850	23950	23950	23950	23950	0
458	20241219	130600	86073850	23950	23950	23950	23950	6
459	20241219	130500	85930150	23950	23950	23950	23950	0
460	20241219	130400	85930150	23950	23950	23950	23950	0
461	20241219	130300	85930150	23950	23950	23950	23950	1
462	20241219	130200	85906200	23950	23950	23950	23950	0
463	20241219	130100	85906200	23950	23950	23950	23950	0
464	20241219	130000	85906200	23950	23950	23950	23950	1
465	20241219	125900	85882250	23950	23950	23950	23950	0
466	20241219	125800	85882250	23950	23950	23950	23950	0
467	20241219	125700	85882250	23950	23950	23950	23950	1
468	20241219	125600	85858300	23950	23950	23950	23950	0
469	20241219	125500	85858300	23950	23950	23950	23950	0
470	20241219	125400	85858300	23950	23950	23950	23950	0
471	20241219	125300	85858300	23950	23950	23950	23950	0
472	20241219	125200	85858300	23950	23950	23950	23950	0
473	20241219	125100	85858300	23950	23950	23950	23950	0
474	20241219	125000	85858300	23950	23950	23950	23950	0
475	20241219	124900	85858300	23950	23950	23950	23950	0
476	20241219	124800	85858300	23950	23950	23950	23900	3
477	20241219	124700	85786500	23750	23750	23750	23750	0
478	20241219	124600	85786500	23750	23750	23750	23750	0
479	20241219	124500	85786500	23750	23750	23750	23750	1
480	20241219	124400	85762750	23750	23750	23750	23750	0
481	20241219	124300	85762750	23750	23750	23750	23750	0
482	20241219	124200	85762750	23750	23800	23800	23750	50
483	20241219	124100	84575150	24000	24000	24000	24000	0
484	20241219	124000	84575150	24000	24000	24000	24000	0
485	20241219	123900	84575150	24000	24000	24000	24000	0
486	20241219	123800	84575150	24000	24000	24000	24000	1
487	20241219	123700	84551150	23750	23750	23750	23750	0
488	20241219	123600	84551150	23750	23750	23750	23750	0
489	20241219	123500	84551150	23750	23750	23750	23750	0
490	20241219	123400	84551150	23750	23750	23750	23750	0
491	20241219	123300	84551150	23750	23750	23750	23750	0
492	20241219	123200	84551150	23750	23750	23750	23750	0
493	20241219	123100	84551150	23750	23750	23750	23750	0
494	20241219	123000	84551150	23750	23750	23750	23750	0
495	20241219	122900	84551150	23750	23750	23750	23750	1
496	20241219	122800	84527400	23950	23950	23950	23950	1
497	20241219	122700	84503450	23950	23950	23950	23950	1
498	20241219	122600	84479500	23750	23750	23750	23750	0
499	20241219	122500	84479500	23750	23750	23750	23750	0
500	20241219	122400	84479500	23750	23750	23750	23750	0
501	20241219	122300	84479500	23750	23750	23750	23750	0
502	20241219	122200	84479500	23750	23750	23750	23750	0
503	20241219	122100	84479500	23750	23750	23750	23750	0
504	20241219	122000	84479500	23750	23750	23750	23750	0
505	20241219	121900	84479500	23750	23750	23750	23750	1
506	20241219	121800	84455750	23950	23950	23950	23950	2
507	20241219	121700	84407850	23750	23750	23750	23750	0
508	20241219	121600	84407850	23750	23750	23750	23750	0
509	20241219	121500	84407850	23750	23750	23750	23750	0
510	20241219	121400	84407850	23750	23750	23750	23750	0
511	20241219	121300	84407850	23750	23750	23750	23750	0
512	20241219	121200	84407850	23750	23750	23750	23750	0
513	20241219	121100	84407850	23750	23750	23750	23750	0
514	20241219	121000	84407850	23750	23750	23750	23750	1
515	20241219	120900	84384100	23850	23850	23850	23850	1
516	20241219	120800	84360250	24000	23800	24000	23800	6
517	20241219	120700	84217250	23850	23850	23850	23850	0
518	20241219	120600	84217250	23850	23850	23850	23850	0
519	20241219	120500	84217250	23850	23850	23850	23850	0
520	20241219	120400	84217250	23850	23850	23850	23850	0
521	20241219	120300	84217250	23850	23850	23850	23850	0
522	20241219	120200	84217250	23850	23850	23850	23850	0
523	20241219	120100	84217250	23850	23850	23850	23850	458
524	20241219	120000	73293950	23800	23800	23800	23800	0
525	20241219	115900	73293950	23800	23800	23800	23800	0
526	20241219	115800	73293950	23800	23800	23800	23800	1
527	20241219	115700	73270150	23800	23800	23800	23800	1
528	20241219	115600	73246350	23750	23750	23750	23750	55
529	20241219	115500	71940100	23700	23700	23700	23700	0
530	20241219	115400	71940100	23700	23700	23700	23700	0
531	20241219	115300	71940100	23700	23700	23700	23700	0
532	20241219	115200	71940100	23700	23700	23700	23700	0
533	20241219	115100	71940100	23700	23700	23700	23700	2
534	20241219	115000	71892700	23550	23550	23550	23550	0
535	20241219	114900	71892700	23550	23550	23550	23550	0
536	20241219	114800	71892700	23550	23550	23550	23550	0
537	20241219	114700	71892700	23550	23600	23600	23550	100
538	20241219	114600	69536300	23550	23550	23550	23550	0
539	20241219	114500	69536300	23550	23550	23550	23550	0
540	20241219	114400	69536300	23550	23700	23700	23550	100
541	20241219	114300	67174650	23800	23800	23800	23800	0
542	20241219	114200	67174650	23800	23800	23800	23800	0
543	20241219	114100	67174650	23800	23800	23800	23800	0
544	20241219	114000	67174650	23800	23800	23800	23800	1
545	20241219	113900	67150850	23700	23700	23700	23700	0
546	20241219	113800	67150850	23700	23750	23750	23700	158
547	20241219	113700	63398800	23750	23900	23900	23750	772
548	20241219	113600	45012000	23950	23950	23950	23950	0
549	20241219	113500	45012000	23950	23950	23950	23950	0
550	20241219	113400	45012000	23950	23950	23950	23950	0
551	20241219	113300	45012000	23950	23950	23950	23950	0
552	20241219	113200	45012000	23950	23950	23950	23950	0
553	20241219	113100	45012000	23950	23950	23950	23950	1
554	20241219	113000	44988050	23950	23950	23950	23950	0
555	20241219	112900	44988050	23950	23950	23950	23950	0
556	20241219	112800	44988050	23950	23950	23950	23950	0
557	20241219	112700	44988050	23950	23950	23950	23950	0
558	20241219	112600	44988050	23950	23950	23950	23950	0
559	20241219	112500	44988050	23950	23950	23950	23950	0
560	20241219	112400	44988050	23950	23950	23950	23950	0
561	20241219	112300	44988050	23950	23950	23950	23950	1
562	20241219	112200	44964100	23900	23900	23900	23900	0
563	20241219	112100	44964100	23900	23900	23900	23900	51
564	20241219	112000	43745200	23950	23950	23950	23950	0
565	20241219	111900	43745200	23950	23950	23950	23950	0
566	20241219	111800	43745200	23950	23850	23950	23850	38
567	20241219	111700	42838800	23950	23950	23950	23950	0
568	20241219	111600	42838800	23950	23950	23950	23950	1
569	20241219	111500	42814850	23950	23950	23950	23950	0
570	20241219	111400	42814850	23950	23950	23950	23950	0
571	20241219	111300	42814850	23950	23950	23950	23950	1
572	20241219	111200	42790900	23950	23950	23950	23950	2
573	20241219	111100	42743000	23950	23950	23950	23950	38
574	20241219	111000	41832900	23950	23950	23950	23950	1
575	20241219	110900	41808950	23950	23950	23950	23950	1
576	20241219	110800	41785000	23850	23850	23850	23850	0
577	20241219	110700	41785000	23850	23850	23850	23850	0
578	20241219	110600	41785000	23850	23850	23850	23850	7
579	20241219	110500	41618050	23850	23850	23850	23850	0
580	20241219	110400	41618050	23850	23850	23850	23850	0
581	20241219	110300	41618050	23850	23850	23850	23850	20
582	20241219	110200	41141050	23950	23950	23950	23950	1
583	20241219	110100	41117100	24000	24000	24000	24000	0
584	20241219	110000	41117100	24000	24000	24000	24000	0
585	20241219	105900	41117100	24000	24000	24000	24000	0
586	20241219	105800	41117100	24000	24000	24000	24000	0
587	20241219	105700	41117100	24000	24000	24000	24000	0
588	20241219	105600	41117100	24000	24000	24000	24000	1
589	20241219	105500	41093100	23850	23850	23850	23850	0
590	20241219	105400	41093100	23850	23900	23900	23850	27
591	20241219	105300	40448750	24000	24000	24000	24000	0
592	20241219	105200	40448750	24000	24000	24000	24000	5
593	20241219	105100	40328750	24000	24000	24000	24000	0
594	20241219	105000	40328750	24000	24000	24000	24000	1
595	20241219	104900	40304750	24000	24000	24000	24000	0
596	20241219	104800	40304750	24000	24000	24000	24000	0
597	20241219	104700	40304750	24000	24000	24000	24000	0
598	20241219	104600	40304750	24000	24000	24000	24000	0
599	20241219	104500	40304750	24000	24000	24000	24000	0
600	20241219	104400	40304750	24000	24000	24000	24000	0
601	20241219	104300	40304750	24000	24000	24000	24000	1
602	20241219	104200	40280750	24000	24000	24000	24000	0
603	20241219	104100	40280750	24000	24000	24000	24000	0
604	20241219	104000	40280750	24000	24000	24000	24000	0
605	20241219	103900	40280750	24000	24000	24000	24000	0
606	20241219	103800	40280750	24000	24000	24000	24000	0
607	20241219	103700	40280750	24000	23900	24000	23850	102
608	20241219	103600	37847850	24100	24100	24100	24100	0
609	20241219	103500	37847850	24100	24100	24100	24100	0
610	20241219	103400	37847850	24100	24100	24100	24100	0
611	20241219	103300	37847850	24100	24100	24100	24100	33
612	20241219	103200	37052550	24100	24100	24100	24100	1
613	20241219	103100	37028450	24050	24050	24050	24050	0
614	20241219	103000	37028450	24050	24050	24050	24050	0
615	20241219	102900	37028450	24050	24050	24050	24050	13
616	20241219	102800	36715800	24050	24050	24050	24050	0
617	20241219	102700	36715800	24050	24050	24050	24050	0
618	20241219	102600	36715800	24050	24050	24050	24050	1
619	20241219	102500	36691750	23850	23850	23850	23850	0
620	20241219	102400	36691750	23850	23850	23850	23850	0
621	20241219	102300	36691750	23850	23850	23850	23850	0
622	20241219	102200	36691750	23850	23850	23850	23850	0
623	20241219	102100	36691750	23850	23850	23850	23850	160
624	20241219	102000	32875750	23850	23850	23850	23850	0
625	20241219	101900	32875750	23850	23850	23850	23850	0
626	20241219	101800	32875750	23850	23800	23850	23800	8
627	20241219	101700	32685300	23850	23850	23850	23850	0
628	20241219	101600	32685300	23850	23850	23850	23850	0
629	20241219	101500	32685300	23850	23850	23850	23850	25
630	20241219	101400	32089050	23850	23850	23850	23850	40
631	20241219	101300	31135050	23850	23850	23850	23850	0
632	20241219	101200	31135050	23850	23850	23850	23850	4
633	20241219	101100	31039650	23850	23850	23850	23850	31
634	20241219	101000	30300300	23850	23850	23850	23850	14
635	20241219	100900	29966400	23900	23950	23950	23900	90
636	20241219	100800	27812600	24000	24000	24000	24000	37
637	20241219	100700	26924600	24050	24050	24050	24050	0
638	20241219	100600	26924600	24050	24050	24050	24050	0
639	20241219	100500	26924600	24050	24050	24050	24050	0
640	20241219	100400	26924600	24050	24050	24050	24050	2
641	20241219	100300	26876500	24050	24050	24050	24050	0
642	20241219	100200	26876500	24050	24050	24050	24050	0
643	20241219	100100	26876500	24050	24050	24050	24050	0
644	20241219	100000	26876500	24050	24050	24050	24050	2
645	20241219	095900	26828400	24150	24150	24150	24150	0
646	20241219	095800	26828400	24150	24150	24150	24150	1
647	20241219	095700	26804250	24050	24050	24050	24050	0
648	20241219	095600	26804250	24050	24050	24050	24050	0
649	20241219	095500	26804250	24050	24050	24050	24050	0
650	20241219	095400	26804250	24050	24050	24050	24050	0
651	20241219	095300	26804250	24050	24050	24050	24050	0
652	20241219	095200	26804250	24050	24000	24050	24000	9
653	20241219	095100	26588150	24000	24000	24000	24000	0
654	20241219	095000	26588150	24000	24000	24000	24000	6
655	20241219	094900	26444150	24000	24000	24000	24000	0
656	20241219	094800	26444150	24000	24000	24000	24000	0
657	20241219	094700	26444150	24000	24000	24000	24000	0
658	20241219	094600	26444150	24000	24000	24000	24000	1
659	20241219	094500	26420150	24000	24000	24000	24000	0
660	20241219	094400	26420150	24000	24000	24000	24000	0
661	20241219	094300	26420150	24000	24100	24100	24000	75
662	20241219	094200	24618950	24250	24250	24250	24250	1
663	20241219	094100	24594700	24250	24250	24250	24250	0
664	20241219	094000	24594700	24250	24250	24250	24250	0
665	20241219	093900	24594700	24250	24250	24250	24250	0
666	20241219	093800	24594700	24250	24250	24250	24250	0
667	20241219	093700	24594700	24250	24250	24250	24250	0
668	20241219	093600	24594700	24250	24250	24250	24250	0
669	20241219	093500	24594700	24250	24250	24250	24250	0
670	20241219	093400	24594700	24250	24100	24250	24050	159
671	20241219	093300	20751450	24100	24100	24100	24100	0
672	20241219	093200	20751450	24100	24100	24100	24100	1
673	20241219	093100	20727350	24000	24000	24000	24000	0
674	20241219	093000	20727350	24000	24000	24000	24000	0
675	20241219	092900	20727350	24000	24100	24100	24000	9
676	20241219	092800	20510950	24000	24000	24000	24000	0
677	20241219	092700	20510950	24000	24000	24000	24000	0
678	20241219	092600	20510950	24000	24000	24000	24000	0
679	20241219	092500	20510950	24000	24000	24000	24000	0
680	20241219	092400	20510950	24000	23950	24000	23950	346
681	20241219	092300	12210450	23900	23900	23900	23900	0
682	20241219	092200	12210450	23900	23900	23900	23900	36
683	20241219	092100	11350050	23900	23900	23900	23900	0
684	20241219	092000	11350050	23900	23900	23900	23900	9
685	20241219	091900	11134950	23800	23800	23800	23800	0
686	20241219	091800	11134950	23800	23800	23800	23800	0
687	20241219	091700	11134950	23800	23800	23800	23800	0
688	20241219	091600	11134950	23800	23800	23800	23800	0
689	20241219	091500	11134950	23800	23800	23800	23800	0
690	20241219	091400	11134950	23800	23800	23800	23800	10
691	20241219	091300	10896950	23800	23800	23800	23800	4
692	20241219	091200	10801750	23850	23850	23850	23850	0
693	20241219	091100	10801750	23850	23850	23850	23850	0
694	20241219	091000	10801750	23850	23850	23850	23850	3
695	20241219	090900	10730200	23850	23850	23850	23850	5
696	20241219	090800	10610950	23850	23850	23850	23850	0
697	20241219	090700	10610950	23850	23850	23850	23850	0
698	20241219	090600	10610950	23850	23850	23850	23850	23
699	20241219	090500	10062400	24000	24000	24000	24000	1
700	20241219	090400	10038400	23500	23500	24100	23500	96
701	20241219	090300	7775550	24200	23850	24200	23850	235
702	20241219	090200	2103650	24150	24150	24150	24150	0
703	20241219	090100	2103650	24150	24150	24150	24150	1
704	20241219	090000	2079500	23500	23200	23500	23200	89