KissMeData/071320/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	194600	86855050	24150	24150	24150	24150	76
3	20231206	194500	86855050	24150	24150	24150	24150	0
4	20231206	194400	86855050	24150	24150	24150	24150	0
5	20231206	194300	86855050	24150	24150	24150	24150	0
6	20231206	194200	86855050	24150	24150	24150	24150	0
7	20231206	194100	86855050	24150	24150	24150	24150	0
8	20231206	194000	86855050	24150	24150	24150	24150	0
9	20231206	193900	86855050	24150	24150	24150	24150	0
10	20231206	193800	86855050	24150	24150	24150	24150	0
11	20231206	193700	86855050	24150	24150	24150	24150	0
12	20231206	193600	86855050	24150	24150	24150	24150	0
13	20231206	193500	86855050	24150	24150	24150	24150	0
14	20231206	193400	86855050	24150	24150	24150	24150	0
15	20231206	193300	86855050	24150	24150	24150	24150	0
16	20231206	193200	86855050	24150	24150	24150	24150	0
17	20231206	193100	86855050	24150	24150	24150	24150	0
18	20231206	193000	86855050	24150	24150	24150	24150	0
19	20231206	192900	86855050	24150	24150	24150	24150	0
20	20231206	192800	86855050	24150	24150	24150	24150	0
21	20231206	192700	86855050	24150	24150	24150	24150	0
22	20231206	192600	86855050	24150	24150	24150	24150	0
23	20231206	192500	86855050	24150	24150	24150	24150	0
24	20231206	192400	86855050	24150	24150	24150	24150	0
25	20231206	192300	86855050	24150	24150	24150	24150	0
26	20231206	192200	86855050	24150	24150	24150	24150	0
27	20231206	192100	86855050	24150	24150	24150	24150	0
28	20231206	192000	86855050	24150	24150	24150	24150	0
29	20231206	191900	86855050	24150	24150	24150	24150	0
30	20231206	191800	86855050	24150	24150	24150	24150	0
31	20231206	191700	86855050	24150	24150	24150	24150	0
32	20231206	191600	86855050	24150	24150	24150	24150	76
33	20231206	191500	86855050	24150	24150	24150	24150	0
34	20231206	191400	86855050	24150	24150	24150	24150	0
35	20231206	191300	86855050	24150	24150	24150	24150	0
36	20231206	191200	86855050	24150	24150	24150	24150	0
37	20231206	191100	86855050	24150	24150	24150	24150	0
38	20231206	191000	86855050	24150	24150	24150	24150	0
39	20231206	190900	86855050	24150	24150	24150	24150	0
40	20231206	190800	86855050	24150	24150	24150	24150	0
41	20231206	190700	86855050	24150	24150	24150	24150	0
42	20231206	190600	86855050	24150	24150	24150	24150	0
43	20231206	190500	86855050	24150	24150	24150	24150	0
44	20231206	190400	86855050	24150	24150	24150	24150	0
45	20231206	190300	86855050	24150	24150	24150	24150	0
46	20231206	190200	86855050	24150	24150	24150	24150	0
47	20231206	190100	86855050	24150	24150	24150	24150	0
48	20231206	190000	86855050	24150	24150	24150	24150	0
49	20231206	185900	86855050	24150	24150	24150	24150	0
50	20231206	185800	86855050	24150	24150	24150	24150	0
51	20231206	185700	86855050	24150	24150	24150	24150	0
52	20231206	185600	86855050	24150	24150	24150	24150	0
53	20231206	185500	86855050	24150	24150	24150	24150	0
54	20231206	185400	86855050	24150	24150	24150	24150	0
55	20231206	185300	86855050	24150	24150	24150	24150	0
56	20231206	185200	86855050	24150	24150	24150	24150	0
57	20231206	185100	86855050	24150	24150	24150	24150	0
58	20231206	185000	86855050	24150	24150	24150	24150	0
59	20231206	184900	86855050	24150	24150	24150	24150	0
60	20231206	184800	86855050	24150	24150	24150	24150	0
61	20231206	184700	86855050	24150	24150	24150	24150	0
62	20231206	184600	86855050	24150	24150	24150	24150	76
63	20231206	184500	86855050	24150	24150	24150	24150	0
64	20231206	184400	86855050	24150	24150	24150	24150	0
65	20231206	184300	86855050	24150	24150	24150	24150	0
66	20231206	184200	86855050	24150	24150	24150	24150	0
67	20231206	184100	86855050	24150	24150	24150	24150	0
68	20231206	184000	86855050	24150	24150	24150	24150	0
69	20231206	183900	86855050	24150	24150	24150	24150	0
70	20231206	183800	86855050	24150	24150	24150	24150	0
71	20231206	183700	86855050	24150	24150	24150	24150	0
72	20231206	183600	86855050	24150	24150	24150	24150	0
73	20231206	183500	86855050	24150	24150	24150	24150	0
74	20231206	183400	86855050	24150	24150	24150	24150	0
75	20231206	183300	86855050	24150	24150	24150	24150	0
76	20231206	183200	86855050	24150	24150	24150	24150	0
77	20231206	183100	86855050	24150	24150	24150	24150	0
78	20231206	183000	86855050	24150	24150	24150	24150	0
79	20231206	182900	86855050	24150	24150	24150	24150	0
80	20231206	182800	86855050	24150	24150	24150	24150	0
81	20231206	182700	86855050	24150	24150	24150	24150	0
82	20231206	182600	86855050	24150	24150	24150	24150	0
83	20231206	182500	86855050	24150	24150	24150	24150	0
84	20231206	182400	86855050	24150	24150	24150	24150	0
85	20231206	182300	86855050	24150	24150	24150	24150	0
86	20231206	182200	86855050	24150	24150	24150	24150	0
87	20231206	182100	86855050	24150	24150	24150	24150	0
88	20231206	182000	86855050	24150	24150	24150	24150	0
89	20231206	181900	86855050	24150	24150	24150	24150	0
90	20231206	181800	86855050	24150	24150	24150	24150	0
91	20231206	181700	86855050	24150	24150	24150	24150	0
92	20231206	181600	86855050	24150	24150	24150	24150	76
93	20231206	181500	86855050	24150	24150	24150	24150	0
94	20231206	181400	86855050	24150	24150	24150	24150	0
95	20231206	181300	86855050	24150	24150	24150	24150	0
96	20231206	181200	86855050	24150	24150	24150	24150	0
97	20231206	181100	86855050	24150	24150	24150	24150	0
98	20231206	181000	86855050	24150	24150	24150	24150	0
99	20231206	180900	86855050	24150	24150	24150	24150	0
100	20231206	180800	86855050	24150	24150	24150	24150	0
101	20231206	180700	86855050	24150	24150	24150	24150	0
102	20231206	180600	86855050	24150	24150	24150	24150	0
103	20231206	180500	86855050	24150	24150	24150	24150	0
104	20231206	180400	86855050	24150	24150	24150	24150	0
105	20231206	180300	86855050	24150	24150	24150	24150	0
106	20231206	180200	86855050	24150	24150	24150	24150	0
107	20231206	180100	86855050	24150	24150	24150	24150	0
108	20231206	180000	86855050	24150	24150	24150	24150	0
109	20231206	175900	86855050	24150	24150	24150	24150	0
110	20231206	175800	86855050	24150	24150	24150	24150	0
111	20231206	175700	86855050	24150	24150	24150	24150	0
112	20231206	175600	86855050	24150	24150	24150	24150	0
113	20231206	175500	86855050	24150	24150	24150	24150	0
114	20231206	175400	86855050	24150	24150	24150	24150	0
115	20231206	175300	86855050	24150	24150	24150	24150	0
116	20231206	175200	86855050	24150	24150	24150	24150	0
117	20231206	175100	86855050	24150	24150	24150	24150	0
118	20231206	175000	86855050	24150	24150	24150	24150	0
119	20231206	174900	86855050	24150	24150	24150	24150	0
120	20231206	174800	86855050	24150	24150	24150	24150	0
121	20231206	174700	86855050	24150	24150	24150	24150	0
122	20231206	174600	86855050	24150	24150	24150	24150	76
123	20231206	174500	86855050	24150	24150	24150	24150	0
124	20231206	174400	86855050	24150	24150	24150	24150	0
125	20231206	174300	86855050	24150	24150	24150	24150	0
126	20231206	174200	86855050	24150	24150	24150	24150	0
127	20231206	174100	86855050	24150	24150	24150	24150	0
128	20231206	174000	86855050	24150	24150	24150	24150	0
129	20231206	173900	86855050	24150	24150	24150	24150	0
130	20231206	173800	86855050	24150	24150	24150	24150	0
131	20231206	173700	86855050	24150	24150	24150	24150	0
132	20231206	173600	86855050	24150	24150	24150	24150	0
133	20231206	173500	86855050	24150	24150	24150	24150	0
134	20231206	173400	86855050	24150	24150	24150	24150	0
135	20231206	173300	86855050	24150	24150	24150	24150	0
136	20231206	173200	86855050	24150	24150	24150	24150	0
137	20231206	173100	86855050	24150	24150	24150	24150	0
138	20231206	173000	86855050	24150	24150	24150	24150	0
139	20231206	172900	86855050	24150	24150	24150	24150	0
140	20231206	172800	86855050	24150	24150	24150	24150	0
141	20231206	172700	86855050	24150	24150	24150	24150	0
142	20231206	172600	86855050	24150	24150	24150	24150	0
143	20231206	172500	86855050	24150	24150	24150	24150	0
144	20231206	172400	86855050	24150	24150	24150	24150	0
145	20231206	172300	86855050	24150	24150	24150	24150	0
146	20231206	172200	86855050	24150	24150	24150	24150	0
147	20231206	172100	86855050	24150	24150	24150	24150	0
148	20231206	172000	86855050	24150	24150	24150	24150	0
149	20231206	171900	86855050	24150	24150	24150	24150	0
150	20231206	171800	86855050	24150	24150	24150	24150	0
151	20231206	171700	86855050	24150	24150	24150	24150	0
152	20231206	171600	86855050	24150	24150	24150	24150	76
153	20231206	171500	86855050	24150	24150	24150	24150	0
154	20231206	171400	86855050	24150	24150	24150	24150	0
155	20231206	171300	86855050	24150	24150	24150	24150	0
156	20231206	171200	86855050	24150	24150	24150	24150	0
157	20231206	171100	86855050	24150	24150	24150	24150	0
158	20231206	171000	86855050	24150	24150	24150	24150	0
159	20231206	170900	86855050	24150	24150	24150	24150	0
160	20231206	170800	86855050	24150	24150	24150	24150	0
161	20231206	170700	86855050	24150	24150	24150	24150	0
162	20231206	170600	86855050	24150	24150	24150	24150	0
163	20231206	170500	86855050	24150	24150	24150	24150	0
164	20231206	170400	86855050	24150	24150	24150	24150	0
165	20231206	170300	86855050	24150	24150	24150	24150	0
166	20231206	170200	86855050	24150	24150	24150	24150	0
167	20231206	170100	86855050	24150	24150	24150	24150	0
168	20231206	170000	86855050	24150	24150	24150	24150	0
169	20231206	165900	86855050	24150	24150	24150	24150	0
170	20231206	165800	86855050	24150	24150	24150	24150	0
171	20231206	165700	86855050	24150	24150	24150	24150	0
172	20231206	165600	86855050	24150	24150	24150	24150	0
173	20231206	165500	86855050	24150	24150	24150	24150	0
174	20231206	165400	86855050	24150	24150	24150	24150	0
175	20231206	165300	86855050	24150	24150	24150	24150	0
176	20231206	165200	86855050	24150	24150	24150	24150	0
177	20231206	165100	86855050	24150	24150	24150	24150	0
178	20231206	165000	86855050	24150	24150	24150	24150	0
179	20231206	164900	86855050	24150	24150	24150	24150	0
180	20231206	164800	86855050	24150	24150	24150	24150	0
181	20231206	164700	86855050	24150	24150	24150	24150	0
182	20231206	164600	86855050	24150	24150	24150	24150	76
183	20231206	164500	86855050	24150	24150	24150	24150	0
184	20231206	164400	86855050	24150	24150	24150	24150	0
185	20231206	164300	86855050	24150	24150	24150	24150	0
186	20231206	164200	86855050	24150	24150	24150	24150	0
187	20231206	164100	86855050	24150	24150	24150	24150	0
188	20231206	164000	86855050	24150	24150	24150	24150	0
189	20231206	163900	86855050	24150	24150	24150	24150	0
190	20231206	163800	86855050	24150	24150	24150	24150	0
191	20231206	163700	86855050	24150	24150	24150	24150	0
192	20231206	163600	86855050	24150	24150	24150	24150	0
193	20231206	163500	86855050	24150	24150	24150	24150	0
194	20231206	163400	86855050	24150	24150	24150	24150	0
195	20231206	163300	86855050	24150	24150	24150	24150	0
196	20231206	163200	86855050	24150	24150	24150	24150	0
197	20231206	163100	86855050	24150	24150	24150	24150	0
198	20231206	163000	86855050	24150	24150	24150	24150	0
199	20231206	162900	86855050	24150	24150	24150	24150	0
200	20231206	162800	86855050	24150	24150	24150	24150	0
201	20231206	162700	86855050	24150	24150	24150	24150	0
202	20231206	162600	86855050	24150	24150	24150	24150	0
203	20231206	162500	86855050	24150	24150	24150	24150	0
204	20231206	162400	86855050	24150	24150	24150	24150	0
205	20231206	162300	86855050	24150	24150	24150	24150	0
206	20231206	162200	86855050	24150	24150	24150	24150	0
207	20231206	162100	86855050	24150	24150	24150	24150	0
208	20231206	162000	86855050	24150	24150	24150	24150	0
209	20231206	161900	86855050	24150	24150	24150	24150	0
210	20231206	161800	86855050	24150	24150	24150	24150	0
211	20231206	161700	86855050	24150	24150	24150	24150	0
212	20231206	161600	86855050	24150	24150	24150	24150	76
213	20231206	161500	86855050	24150	24150	24150	24150	0
214	20231206	161400	86855050	24150	24150	24150	24150	0
215	20231206	161300	86855050	24150	24150	24150	24150	0
216	20231206	161200	86855050	24150	24150	24150	24150	0
217	20231206	161100	86855050	24150	24150	24150	24150	0
218	20231206	161000	86855050	24150	24150	24150	24150	0
219	20231206	160900	86855050	24150	24150	24150	24150	0
220	20231206	160800	86855050	24150	24150	24150	24150	0
221	20231206	160700	86855050	24150	24150	24150	24150	0
222	20231206	160600	86855050	24150	24150	24150	24150	0
223	20231206	160500	86855050	24150	24150	24150	24150	0
224	20231206	160400	86855050	24150	24150	24150	24150	0
225	20231206	160300	86855050	24150	24150	24150	24150	0
226	20231206	160200	86855050	24150	24150	24150	24150	0
227	20231206	160100	86855050	24150	24150	24150	24150	0
228	20231206	160000	86855050	24150	24150	24150	24150	0
229	20231206	155900	86855050	24150	24150	24150	24150	0
230	20231206	155800	86855050	24150	24150	24150	24150	0
231	20231206	155700	86855050	24150	24150	24150	24150	0
232	20231206	155600	86855050	24150	24150	24150	24150	0
233	20231206	155500	86855050	24150	24150	24150	24150	0
234	20231206	155400	86855050	24150	24150	24150	24150	0
235	20231206	155300	86855050	24150	24150	24150	24150	0
236	20231206	155200	86855050	24150	24150	24150	24150	0
237	20231206	155100	86855050	24150	24150	24150	24150	0
238	20231206	155000	86855050	24150	24150	24150	24150	0
239	20231206	154900	86855050	24150	24150	24150	24150	0
240	20231206	154800	86855050	24150	24150	24150	24150	0
241	20231206	154700	86855050	24150	24150	24150	24150	0
242	20231206	154600	86855050	24150	24150	24150	24150	76
243	20231206	154500	86855050	24150	24150	24150	24150	0
244	20231206	154400	86855050	24150	24150	24150	24150	0
245	20231206	154300	86855050	24150	24150	24150	24150	0
246	20231206	154200	86855050	24150	24150	24150	24150	0
247	20231206	154100	86855050	24150	24150	24150	24150	0
248	20231206	154000	86855050	24150	24150	24150	24150	0
249	20231206	153900	86855050	24150	24150	24150	24150	0
250	20231206	153800	86855050	24150	24150	24150	24150	0
251	20231206	153700	86855050	24150	24150	24150	24150	0
252	20231206	153600	86855050	24150	24150	24150	24150	0
253	20231206	153500	86855050	24150	24150	24150	24150	0
254	20231206	153400	86855050	24150	24150	24150	24150	0
255	20231206	153300	86855050	24150	24150	24150	24150	0
256	20231206	153200	86855050	24150	24150	24150	24150	0
257	20231206	153100	86855050	24150	24150	24150	24150	0
258	20231206	153000	86855050	24150	24150	24150	24150	76
259	20231206	152900	85019650	24100	24100	24100	24100	0
260	20231206	152800	85019650	24100	24100	24100	24100	0
261	20231206	152700	85019650	24100	24100	24100	24100	0
262	20231206	152600	85019650	24100	24100	24100	24100	0
263	20231206	152500	85019650	24100	24100	24100	24100	0
264	20231206	152400	85019650	24100	24100	24100	24100	0
265	20231206	152300	85019650	24100	24100	24100	24100	0
266	20231206	152200	85019650	24100	24100	24100	24100	0
267	20231206	152100	85019650	24100	24100	24100	24100	0
268	20231206	152000	85019650	24100	24100	24100	24100	0
269	20231206	151900	85019650	24100	24100	24100	24100	0
270	20231206	151800	85019650	24100	24100	24100	24100	1
271	20231206	151700	84995550	24100	24100	24100	24100	0
272	20231206	151600	84995550	24100	24050	24100	24000	3
273	20231206	151500	84923400	24050	24050	24050	24050	2
274	20231206	151400	84875300	24050	24050	24050	24050	1
275	20231206	151300	84851250	24050	24050	24050	24050	2
276	20231206	151200	84803150	24150	24150	24150	24150	0
277	20231206	151100	84803150	24150	24000	24150	24000	7
278	20231206	151000	84634700	24000	24000	24050	24000	4
279	20231206	150900	84538650	24000	24050	24050	24000	3
280	20231206	150800	84466600	24000	24000	24050	24000	3
281	20231206	150700	84394550	24000	24000	24000	24000	1
282	20231206	150600	84370550	24000	24000	24000	24000	2
283	20231206	150500	84322550	24000	24000	24000	24000	1
284	20231206	150400	84298550	24000	24000	24000	24000	2
285	20231206	150300	84250550	24000	24000	24000	24000	2
286	20231206	150200	84202550	24000	24000	24000	24000	2
287	20231206	150100	84154550	24000	24000	24000	24000	1
288	20231206	150000	84130550	24000	24000	24000	24000	2
289	20231206	145900	84082550	24000	24000	24000	24000	1
290	20231206	145800	84058550	24000	24000	24000	24000	2
291	20231206	145700	84010550	24000	24000	24000	24000	1
292	20231206	145600	83986550	24050	24050	24050	24050	1
293	20231206	145500	83962500	24050	24050	24050	24050	1
294	20231206	145400	83938450	24050	24000	24050	24000	3
295	20231206	145300	83866400	24000	24000	24000	24000	1
296	20231206	145200	83842400	24000	24000	24000	24000	1
297	20231206	145100	83818400	24050	24050	24050	24050	1
298	20231206	145000	83794350	24050	24050	24050	24050	3
299	20231206	144900	83722200	24050	24000	24050	24000	2
300	20231206	144800	83674150	24000	24000	24000	24000	2
301	20231206	144700	83626150	24000	24000	24000	24000	1
302	20231206	144600	83602150	24000	24000	24000	24000	2
303	20231206	144500	83554150	24050	24050	24050	24050	1
304	20231206	144400	83530100	24000	24000	24000	24000	2
305	20231206	144300	83482100	24000	24000	24000	24000	1
306	20231206	144200	83458100	24000	24000	24000	24000	3
307	20231206	144100	83386100	24000	24000	24000	24000	1
308	20231206	144000	83362100	23950	24000	24000	23950	3
309	20231206	143900	83290150	23950	23950	23950	23950	2
310	20231206	143800	83242250	23950	23950	23950	23950	2
311	20231206	143700	83194350	23950	24000	24000	23950	2
312	20231206	143600	83146400	23950	23950	23950	23950	2
313	20231206	143500	83098500	23950	23950	23950	23950	1
314	20231206	143400	83074550	23950	24050	24050	23950	500
315	20231206	143300	71074950	24050	24050	24050	24050	1
316	20231206	143200	71050900	24150	24050	24150	24050	3
317	20231206	143100	70978600	24050	24050	24050	24050	0
318	20231206	143000	70978600	24050	24150	24150	24050	517
319	20231206	142900	58515650	24150	24150	24150	24150	2
320	20231206	142800	58467350	24150	24150	24150	24150	1
321	20231206	142700	58443200	24150	24150	24150	24150	0
322	20231206	142600	58443200	24150	24150	24150	24150	16
323	20231206	142500	58056800	24150	24150	24150	24150	0
324	20231206	142400	58056800	24150	24150	24150	24150	0
325	20231206	142300	58056800	24150	24150	24150	24150	16
326	20231206	142200	57670400	24150	24150	24150	24150	0
327	20231206	142100	57670400	24150	24150	24150	24150	0
328	20231206	142000	57670400	24150	24150	24150	24150	16
329	20231206	141900	57284000	24150	24150	24150	24150	0
330	20231206	141800	57284000	24150	24150	24150	24150	66
331	20231206	141700	55690100	24150	24150	24150	24150	44
332	20231206	141600	54627500	24150	24150	24150	24150	68
333	20231206	141500	52985300	24100	24100	24100	24100	8
334	20231206	141400	52792500	24100	24100	24100	24100	0
335	20231206	141300	52792500	24100	24100	24100	24100	0
336	20231206	141200	52792500	24100	24100	24100	24100	0
337	20231206	141100	52792500	24100	24100	24100	24100	0
338	20231206	141000	52792500	24100	24100	24100	24100	0
339	20231206	140900	52792500	24100	24100	24100	24100	0
340	20231206	140800	52792500	24100	24100	24100	24100	0
341	20231206	140700	52792500	24100	24100	24100	24100	0
342	20231206	140600	52792500	24100	24100	24100	24100	0
343	20231206	140500	52792500	24100	24100	24100	24100	0
344	20231206	140400	52792500	24100	24100	24100	24100	0
345	20231206	140300	52792500	24100	24100	24100	24100	0
346	20231206	140200	52792500	24100	24100	24100	24100	0
347	20231206	140100	52792500	24100	24100	24100	24100	0
348	20231206	140000	52792500	24100	24100	24100	24100	0
349	20231206	135900	52792500	24100	24100	24100	24100	6
350	20231206	135800	52647900	24100	24100	24100	24100	0
351	20231206	135700	52647900	24100	24100	24100	24100	0
352	20231206	135600	52647900	24100	24100	24100	24100	2
353	20231206	135500	52599700	24100	24100	24100	24100	0
354	20231206	135400	52599700	24100	24100	24100	24100	0
355	20231206	135300	52599700	24100	24100	24100	24100	0
356	20231206	135200	52599700	24100	24100	24100	24100	1
357	20231206	135100	52575600	24100	24100	24100	24100	0
358	20231206	135000	52575600	24100	24100	24100	24100	4
359	20231206	134900	52479200	24100	24100	24100	24100	3
360	20231206	134800	52406900	24150	24150	24150	24150	0
361	20231206	134700	52406900	24150	24150	24150	24150	1
362	20231206	134600	52382750	24100	24100	24100	24100	4
363	20231206	134500	52286350	24100	24100	24100	24100	1
364	20231206	134400	52262250	24100	24100	24100	24100	0
365	20231206	134300	52262250	24100	24100	24100	24100	4
366	20231206	134200	52165850	24100	24150	24150	24100	15
367	20231206	134100	51804300	24100	24100	24100	24100	2
368	20231206	134000	51756100	24100	24100	24100	24100	0
369	20231206	133900	51756100	24100	24100	24100	24100	0
370	20231206	133800	51756100	24100	24100	24100	24100	30
371	20231206	133700	51033100	24100	24100	24100	24100	12
372	20231206	133600	50743900	24100	24100	24100	24100	0
373	20231206	133500	50743900	24100	24100	24100	24100	3
374	20231206	133400	50671600	24150	24150	24150	24150	6
375	20231206	133300	50526700	24150	24150	24150	24150	11
376	20231206	133200	50261050	24150	24150	24150	24150	17
377	20231206	133100	49850500	24100	24150	24150	24100	13
378	20231206	133000	49536650	24100	24100	24100	24100	0
379	20231206	132900	49536650	24100	24100	24100	24100	0
380	20231206	132800	49536650	24100	24100	24100	24100	1
381	20231206	132700	49512550	24150	24150	24150	24150	0
382	20231206	132600	49512550	24150	24150	24150	24150	0
383	20231206	132500	49512550	24150	24150	24150	24150	10
384	20231206	132400	49271050	24100	24100	24100	24100	3
385	20231206	132300	49198750	24100	24100	24100	24100	0
386	20231206	132200	49198750	24100	24100	24100	24100	0
387	20231206	132100	49198750	24100	24100	24100	24100	1
388	20231206	132000	49174650	24250	24200	24250	24200	21
389	20231206	131900	48665500	24200	24100	24200	24100	81
390	20231206	131800	46708950	24100	24100	24100	24100	1
391	20231206	131700	46684850	24100	24100	24100	24100	2
392	20231206	131600	46636650	24100	24100	24100	24100	0
393	20231206	131500	46636650	24100	24100	24100	24100	0
394	20231206	131400	46636650	24100	24100	24100	24100	1
395	20231206	131300	46612550	24100	24100	24100	24100	0
396	20231206	131200	46612550	24100	24100	24100	24100	0
397	20231206	131100	46612550	24100	24100	24100	24100	0
398	20231206	131000	46612550	24100	24100	24100	24100	3
399	20231206	130900	46540250	24100	24100	24100	24100	0
400	20231206	130800	46540250	24100	24100	24100	24100	0
401	20231206	130700	46540250	24100	24100	24100	24100	1
402	20231206	130600	46516150	24150	24150	24150	24150	0
403	20231206	130500	46516150	24150	24150	24150	24150	0
404	20231206	130400	46516150	24150	24150	24150	24150	1
405	20231206	130300	46492000	24200	24200	24200	24200	1
406	20231206	130200	46467800	24200	24200	24200	24200	12
407	20231206	130100	46177400	24200	24200	24200	24200	0
408	20231206	130000	46177400	24200	24200	24200	24200	21
409	20231206	125900	45669200	24200	24150	24200	24150	166
410	20231206	125800	41658750	24100	24100	24100	24100	0
411	20231206	125700	41658750	24100	24100	24100	24100	0
412	20231206	125600	41658750	24100	24100	24100	24100	1
413	20231206	125500	41634650	24100	24100	24100	24100	0
414	20231206	125400	41634650	24100	24100	24100	24100	0
415	20231206	125300	41634650	24100	24100	24100	24100	1
416	20231206	125200	41610550	24050	24150	24150	24050	2
417	20231206	125100	41562350	24150	24150	24150	24150	0
418	20231206	125000	41562350	24150	24150	24150	24150	0
419	20231206	124900	41562350	24150	24100	24150	24100	4
420	20231206	124800	41465800	24150	24150	24150	24150	0
421	20231206	124700	41465800	24150	24100	24150	24100	11
422	20231206	124600	41200200	24050	24050	24050	24050	0
423	20231206	124500	41200200	24050	24050	24050	24050	2
424	20231206	124400	41152100	24100	24100	24100	24100	18
425	20231206	124300	40718300	24050	24050	24050	24050	0
426	20231206	124200	40718300	24050	24050	24050	24050	1
427	20231206	124100	40694250	24050	24050	24050	24050	0
428	20231206	124000	40694250	24050	24050	24050	24050	0
429	20231206	123900	40694250	24050	24050	24050	24050	0
430	20231206	123800	40694250	24050	24050	24050	24050	2
431	20231206	123700	40646150	24050	24050	24050	24050	0
432	20231206	123600	40646150	24050	24050	24050	24050	0
433	20231206	123500	40646150	24050	24050	24050	24050	2
434	20231206	123400	40598050	24050	24050	24050	24050	0
435	20231206	123300	40598050	24050	24050	24050	24050	0
436	20231206	123200	40598050	24050	24050	24050	24050	0
437	20231206	123100	40598050	24050	24050	24050	24050	2
438	20231206	123000	40549950	24050	24050	24050	24050	0
439	20231206	122900	40549950	24050	24050	24050	24050	0
440	20231206	122800	40549950	24050	24050	24050	24050	2
441	20231206	122700	40501850	24050	24050	24050	24050	2
442	20231206	122600	40453750	24050	24050	24050	24050	14
443	20231206	122500	40117050	24050	24100	24100	24050	365
444	20231206	122400	31321150	24100	24150	24150	24100	10
445	20231206	122300	31079700	24150	24150	24150	24150	1
446	20231206	122200	31055550	24100	24100	24100	24100	0
447	20231206	122100	31055550	24100	24100	24100	24100	3
448	20231206	122000	30983250	24150	24150	24150	24150	0
449	20231206	121900	30983250	24150	24150	24150	24150	0
450	20231206	121800	30983250	24150	24150	24150	24150	12
451	20231206	121700	30693450	24150	24150	24150	24150	1
452	20231206	121600	30669300	24150	24150	24150	24150	0
453	20231206	121500	30669300	24150	24150	24150	24150	0
454	20231206	121400	30669300	24150	24150	24150	24150	16
455	20231206	121300	30282900	24200	24200	24200	24200	0
456	20231206	121200	30282900	24200	24150	24200	24150	15
457	20231206	121100	29920600	24150	24150	24150	24150	0
458	20231206	121000	29920600	24150	24150	24150	24150	11
459	20231206	120900	29654950	24150	24150	24150	24150	0
460	20231206	120800	29654950	24150	24150	24150	24150	13
461	20231206	120700	29341000	24150	24150	24150	24150	2
462	20231206	120600	29292700	24150	24150	24150	24150	0
463	20231206	120500	29292700	24150	24150	24150	24150	0
464	20231206	120400	29292700	24150	24150	24150	24150	13
465	20231206	120300	28978750	24150	24150	24150	24150	1
466	20231206	120200	28954600	24150	24150	24150	24150	0
467	20231206	120100	28954600	24150	24150	24150	24150	13
468	20231206	120000	28640650	24150	24150	24150	24150	2
469	20231206	115900	28592350	24150	24150	24150	24150	3
470	20231206	115800	28519900	24150	24150	24150	24150	14
471	20231206	115700	28181800	24150	24150	24150	24150	0
472	20231206	115600	28181800	24150	24150	24150	24150	0
473	20231206	115500	28181800	24150	24150	24150	24150	1
474	20231206	115400	28157650	24150	24150	24150	24150	13
475	20231206	115300	27843700	24200	24150	24200	24150	8
476	20231206	115200	27650200	24150	24150	24150	24150	1
477	20231206	115100	27626050	24150	24150	24150	24150	14
478	20231206	115000	27287950	24150	24150	24150	24150	0
479	20231206	114900	27287950	24150	24150	24150	24150	1
480	20231206	114800	27263800	24150	24150	24150	24150	14
481	20231206	114700	26925700	24150	24150	24150	24150	1
482	20231206	114600	26901550	24150	24150	24150	24150	1
483	20231206	114500	26877400	24150	24150	24150	24150	13
484	20231206	114400	26563450	24150	24150	24150	24150	2
485	20231206	114300	26515150	24150	24150	24150	24150	1
486	20231206	114200	26491000	24150	24150	24150	24150	1
487	20231206	114100	26466850	24150	24150	24150	24150	15
488	20231206	114000	26104600	24150	24150	24150	24150	1
489	20231206	113900	26080450	24150	24150	24150	24150	2
490	20231206	113800	26032150	24150	24150	24150	24150	13
491	20231206	113700	25718200	24150	24150	24150	24150	0
492	20231206	113600	25718200	24150	24150	24150	24150	3
493	20231206	113500	25645750	24150	24150	24150	24150	14
494	20231206	113400	25307650	24150	24150	24150	24150	1
495	20231206	113300	25283500	24150	24150	24150	24150	2
496	20231206	113200	25235200	24150	24150	24150	24150	0
497	20231206	113100	25235200	24150	24150	24150	24150	16
498	20231206	113000	24848800	24150	24150	24150	24150	0
499	20231206	112900	24848800	24150	24150	24150	24150	0
500	20231206	112800	24848800	24150	24150	24150	24150	16
501	20231206	112700	24462400	24150	24150	24150	24150	6
502	20231206	112600	24317500	24150	24150	24150	24150	0
503	20231206	112500	24317500	24150	24150	24150	24150	3
504	20231206	112400	24245050	24200	24200	24200	24200	0
505	20231206	112300	24245050	24200	24150	24200	24150	3
506	20231206	112200	24172550	24150	24150	24150	24150	0
507	20231206	112100	24172550	24150	24150	24150	24150	14
508	20231206	112000	23834450	24200	24200	24200	24200	1
509	20231206	111900	23810250	24200	24200	24200	24200	2
510	20231206	111800	23761850	24200	24200	24200	24200	13
511	20231206	111700	23447250	24250	24200	24250	24200	3
512	20231206	111600	23374600	24200	24250	24250	24200	5
513	20231206	111500	23253400	24200	24200	24200	24200	16
514	20231206	111400	22866200	24200	24200	24200	24200	0
515	20231206	111300	22866200	24200	24200	24200	24200	0
516	20231206	111200	22866200	24200	24200	24200	24200	10
517	20231206	111100	22624200	24200	24250	24250	24200	9
518	20231206	111000	22406000	24250	24250	24250	24250	8
519	20231206	110900	22212000	24200	24200	24200	24200	3
520	20231206	110800	22139400	24200	24200	24200	24200	36
521	20231206	110700	21268200	24200	24200	24200	24200	6
522	20231206	110600	21123000	24200	24200	24200	24200	0
523	20231206	110500	21123000	24200	24200	24200	24200	13
524	20231206	110400	20808400	24250	24250	24250	24200	4
525	20231206	110300	20711500	24200	24200	24200	24200	1
526	20231206	110200	20687300	24200	24200	24200	24200	14
527	20231206	110100	20348500	24200	24200	24200	24200	2
528	20231206	110000	20300100	24200	24200	24200	24200	0
529	20231206	105900	20300100	24200	24200	24200	24200	2
530	20231206	105800	20251700	24200	24200	24200	24200	13
531	20231206	105700	19937100	24200	24200	24200	24200	0
532	20231206	105600	19937100	24200	24200	24200	24200	3
533	20231206	105500	19864500	24200	24200	24200	24200	14
534	20231206	105400	19525700	24200	24200	24200	24200	0
535	20231206	105300	19525700	24200	24200	24200	24200	2
536	20231206	105200	19477300	24200	24200	24200	24200	13
537	20231206	105100	19162700	24200	24200	24200	24200	0
538	20231206	105000	19162700	24200	24200	24200	24200	3
539	20231206	104900	19090100	24200	24200	24200	24200	0
540	20231206	104800	19090100	24200	24200	24200	24200	15
541	20231206	104700	18727100	24200	24200	24200	24200	1
542	20231206	104600	18702900	24200	24200	24200	24200	0
543	20231206	104500	18702900	24200	24200	24200	24200	15
544	20231206	104400	18339900	24200	24200	24200	24200	1
545	20231206	104300	18315700	24200	24200	24200	24200	0
546	20231206	104200	18315700	24200	24200	24200	24200	15
547	20231206	104100	17952700	24200	24200	24200	24200	0
548	20231206	104000	17952700	24200	24200	24200	24200	2
549	20231206	103900	17904300	24200	24200	24200	24200	14
550	20231206	103800	17565500	24200	24200	24200	24200	0
551	20231206	103700	17565500	24200	24200	24200	24200	3
552	20231206	103600	17492900	24200	24200	24200	24200	0
553	20231206	103500	17492900	24200	24200	24200	24200	13
554	20231206	103400	17178300	24200	24200	24200	24200	2
555	20231206	103300	17129900	24200	24200	24200	24200	0
556	20231206	103200	17129900	24200	24200	24200	24200	15
557	20231206	103100	16766900	24200	24200	24200	24200	2
558	20231206	103000	16718500	24200	24200	24200	24200	0
559	20231206	102900	16718500	24200	24200	24200	24200	15
560	20231206	102800	16355500	24200	24200	24200	24200	0
561	20231206	102700	16355500	24200	24200	24200	24200	0
562	20231206	102600	16355500	24200	24250	24250	24200	3
563	20231206	102500	16282850	24200	24200	24200	24200	14
564	20231206	102400	15944050	24200	24200	24200	24200	2
565	20231206	102300	15895650	24200	24250	24250	24200	11
566	20231206	102200	15628950	24200	24200	24200	24200	13
567	20231206	102100	15314350	24200	24200	24200	24200	2
568	20231206	102000	15265950	24200	24200	24200	24200	0
569	20231206	101900	15265950	24200	24200	24200	24200	0
570	20231206	101800	15265950	24200	24200	24200	24200	3
571	20231206	101700	15193350	24200	24200	24200	24200	0
572	20231206	101600	15193350	24200	24200	24200	24200	15
573	20231206	101500	14830350	24200	24250	24250	24200	6
574	20231206	101400	14684900	24200	24200	24200	24200	0
575	20231206	101300	14684900	24200	24200	24200	24200	2
576	20231206	101200	14636500	24200	24200	24200	24200	14
577	20231206	101100	14297700	24200	24200	24200	24200	0
578	20231206	101000	14297700	24200	24200	24200	24200	5
579	20231206	100900	14176700	24200	24200	24200	24200	21
580	20231206	100800	13668500	24200	24200	24200	24200	2
581	20231206	100700	13620100	24200	24250	24300	24200	25
582	20231206	100600	13012800	24250	24250	24250	24250	14
583	20231206	100500	12673300	24250	24250	24250	24250	12
584	20231206	100400	12382300	24250	24250	24250	24250	0
585	20231206	100300	12382300	24250	24250	24250	24250	0
586	20231206	100200	12382300	24250	24250	24250	24250	38
587	20231206	100100	11460800	24250	24250	24250	24250	0
588	20231206	100000	11460800	24250	24250	24250	24250	4
589	20231206	095900	11363800	24250	24250	24250	24250	13
590	20231206	095800	11048550	24250	24250	24250	24250	0
591	20231206	095700	11048550	24250	24250	24250	24250	0
592	20231206	095600	11048550	24250	24250	24250	24250	13
593	20231206	095500	10733300	24250	24250	24250	24250	0
594	20231206	095400	10733300	24250	24250	24250	24250	0
595	20231206	095300	10733300	24250	24250	24250	24250	13
596	20231206	095200	10418050	24250	24250	24250	24250	0
597	20231206	095100	10418050	24250	24250	24250	24250	10
598	20231206	095000	10175550	24250	24250	24250	24250	10
599	20231206	094900	9933050	24250	24250	24250	24250	13
600	20231206	094800	9617800	24250	24250	24250	24250	0
601	20231206	094700	9617800	24250	24250	24250	24250	0
602	20231206	094600	9617800	24250	24250	24250	24250	13
603	20231206	094500	9302550	24300	24300	24300	24300	11
604	20231206	094400	9035250	24250	24250	24250	24250	0
605	20231206	094300	9035250	24250	24250	24250	24250	27
606	20231206	094200	8380500	24250	24250	24250	24250	0
607	20231206	094100	8380500	24250	24250	24250	24250	10
608	20231206	094000	8138000	24250	24250	24250	24250	0
609	20231206	093900	8138000	24250	24250	24250	24250	13
610	20231206	093800	7822750	24250	24250	24250	24250	0
611	20231206	093700	7822750	24250	24250	24250	24250	0
612	20231206	093600	7822750	24250	24250	24250	24250	13
613	20231206	093500	7507500	24250	24250	24250	24250	0
614	20231206	093400	7507500	24250	24250	24250	24250	0
615	20231206	093300	7507500	24250	24250	24250	24250	13
616	20231206	093200	7192250	24300	24300	24300	24300	11
617	20231206	093100	6924950	24250	24250	24250	24250	0
618	20231206	093000	6924950	24250	24250	24250	24250	79
619	20231206	092900	5009200	24300	24300	24300	24300	0
620	20231206	092800	5009200	24300	24300	24300	24300	0
621	20231206	092700	5009200	24300	24300	24300	24300	0
622	20231206	092600	5009200	24300	24300	24300	24300	20
623	20231206	092500	4523200	24250	24250	24250	24250	0
624	20231206	092400	4523200	24250	24250	24250	24250	0
625	20231206	092300	4523200	24250	24250	24250	24250	14
626	20231206	092200	4183700	24300	24300	24300	24300	0
627	20231206	092100	4183700	24300	24300	24300	24300	0
628	20231206	092000	4183700	24300	24300	24300	24300	4
629	20231206	091900	4086500	24300	24300	24300	24300	0
630	20231206	091800	4086500	24300	24300	24300	24300	0
631	20231206	091700	4086500	24300	24300	24300	24300	0
632	20231206	091600	4086500	24300	24250	24300	24250	48
633	20231206	091500	2921200	24250	24250	24250	24250	0
634	20231206	091400	2921200	24250	24250	24250	24250	0
635	20231206	091300	2921200	24250	24250	24250	24250	13
636	20231206	091200	2605950	24300	24300	24300	24300	0
637	20231206	091100	2605950	24300	24300	24300	24300	1
638	20231206	091000	2581650	24450	24450	24450	24450	0
639	20231206	090900	2581650	24450	24450	24450	24450	0
640	20231206	090800	2581650	24450	24450	24450	24450	0
641	20231206	090700	2581650	24450	24450	24450	24450	0
642	20231206	090600	2581650	24450	24450	24450	24450	0
643	20231206	090500	2581650	24450	24450	24450	24450	23
644	20231206	090400	2019300	24450	24300	24450	24300	15
645	20231206	090300	1654600	24400	24300	24400	24300	24
646	20231206	090200	1071300	24450	24450	24450	24450	1
647	20231206	090100	1046850	24300	24300	24300	24300	30
648	20231206	090000	317850	24450	24450	24450	24450	13