KissMeData/120240/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201100	360833760	16750	16750	16750	16750	389
3	20231221	201000	360833760	16750	16750	16750	16750	0
4	20231221	200900	360833760	16750	16750	16750	16750	0
5	20231221	200800	360833760	16750	16750	16750	16750	0
6	20231221	200700	360833760	16750	16750	16750	16750	0
7	20231221	200600	360833760	16750	16750	16750	16750	0
8	20231221	200500	360833760	16750	16750	16750	16750	0
9	20231221	200400	360833760	16750	16750	16750	16750	0
10	20231221	200300	360833760	16750	16750	16750	16750	0
11	20231221	200200	360833760	16750	16750	16750	16750	0
12	20231221	200100	360833760	16750	16750	16750	16750	0
13	20231221	200000	360833760	16750	16750	16750	16750	0
14	20231221	195900	360833760	16750	16750	16750	16750	0
15	20231221	195800	360833760	16750	16750	16750	16750	0
16	20231221	195700	360833760	16750	16750	16750	16750	0
17	20231221	195600	360833760	16750	16750	16750	16750	0
18	20231221	195500	360833760	16750	16750	16750	16750	0
19	20231221	195400	360833760	16750	16750	16750	16750	0
20	20231221	195300	360833760	16750	16750	16750	16750	0
21	20231221	195200	360833760	16750	16750	16750	16750	0
22	20231221	195100	360833760	16750	16750	16750	16750	0
23	20231221	195000	360833760	16750	16750	16750	16750	0
24	20231221	194900	360833760	16750	16750	16750	16750	0
25	20231221	194800	360833760	16750	16750	16750	16750	0
26	20231221	194700	360833760	16750	16750	16750	16750	0
27	20231221	194600	360833760	16750	16750	16750	16750	0
28	20231221	194500	360833760	16750	16750	16750	16750	0
29	20231221	194400	360833760	16750	16750	16750	16750	0
30	20231221	194300	360833760	16750	16750	16750	16750	0
31	20231221	194200	360833760	16750	16750	16750	16750	0
32	20231221	194100	360833760	16750	16750	16750	16750	389
33	20231221	194000	360833760	16750	16750	16750	16750	0
34	20231221	193900	360833760	16750	16750	16750	16750	0
35	20231221	193800	360833760	16750	16750	16750	16750	0
36	20231221	193700	360833760	16750	16750	16750	16750	0
37	20231221	193600	360833760	16750	16750	16750	16750	0
38	20231221	193500	360833760	16750	16750	16750	16750	0
39	20231221	193400	360833760	16750	16750	16750	16750	0
40	20231221	193300	360833760	16750	16750	16750	16750	0
41	20231221	193200	360833760	16750	16750	16750	16750	0
42	20231221	193100	360833760	16750	16750	16750	16750	0
43	20231221	193000	360833760	16750	16750	16750	16750	0
44	20231221	192900	360833760	16750	16750	16750	16750	0
45	20231221	192800	360833760	16750	16750	16750	16750	0
46	20231221	192700	360833760	16750	16750	16750	16750	0
47	20231221	192600	360833760	16750	16750	16750	16750	0
48	20231221	192500	360833760	16750	16750	16750	16750	0
49	20231221	192400	360833760	16750	16750	16750	16750	0
50	20231221	192300	360833760	16750	16750	16750	16750	0
51	20231221	192200	360833760	16750	16750	16750	16750	0
52	20231221	192100	360833760	16750	16750	16750	16750	0
53	20231221	192000	360833760	16750	16750	16750	16750	0
54	20231221	191900	360833760	16750	16750	16750	16750	0
55	20231221	191800	360833760	16750	16750	16750	16750	0
56	20231221	191700	360833760	16750	16750	16750	16750	0
57	20231221	191600	360833760	16750	16750	16750	16750	0
58	20231221	191500	360833760	16750	16750	16750	16750	0
59	20231221	191400	360833760	16750	16750	16750	16750	0
60	20231221	191300	360833760	16750	16750	16750	16750	0
61	20231221	191200	360833760	16750	16750	16750	16750	0
62	20231221	191100	360833760	16750	16750	16750	16750	389
63	20231221	191000	360833760	16750	16750	16750	16750	0
64	20231221	190900	360833760	16750	16750	16750	16750	0
65	20231221	190800	360833760	16750	16750	16750	16750	0
66	20231221	190700	360833760	16750	16750	16750	16750	0
67	20231221	190600	360833760	16750	16750	16750	16750	0
68	20231221	190500	360833760	16750	16750	16750	16750	0
69	20231221	190400	360833760	16750	16750	16750	16750	0
70	20231221	190300	360833760	16750	16750	16750	16750	0
71	20231221	190200	360833760	16750	16750	16750	16750	0
72	20231221	190100	360833760	16750	16750	16750	16750	0
73	20231221	190000	360833760	16750	16750	16750	16750	0
74	20231221	185900	360833760	16750	16750	16750	16750	0
75	20231221	185800	360833760	16750	16750	16750	16750	0
76	20231221	185700	360833760	16750	16750	16750	16750	0
77	20231221	185600	360833760	16750	16750	16750	16750	0
78	20231221	185500	360833760	16750	16750	16750	16750	0
79	20231221	185400	360833760	16750	16750	16750	16750	0
80	20231221	185300	360833760	16750	16750	16750	16750	0
81	20231221	185200	360833760	16750	16750	16750	16750	0
82	20231221	185100	360833760	16750	16750	16750	16750	0
83	20231221	185000	360833760	16750	16750	16750	16750	0
84	20231221	184900	360833760	16750	16750	16750	16750	0
85	20231221	184800	360833760	16750	16750	16750	16750	0
86	20231221	184700	360833760	16750	16750	16750	16750	0
87	20231221	184600	360833760	16750	16750	16750	16750	0
88	20231221	184500	360833760	16750	16750	16750	16750	0
89	20231221	184400	360833760	16750	16750	16750	16750	0
90	20231221	184300	360833760	16750	16750	16750	16750	0
91	20231221	184200	360833760	16750	16750	16750	16750	0
92	20231221	184100	360833760	16750	16750	16750	16750	389
93	20231221	184000	360833760	16750	16750	16750	16750	0
94	20231221	183900	360833760	16750	16750	16750	16750	0
95	20231221	183800	360833760	16750	16750	16750	16750	0
96	20231221	183700	360833760	16750	16750	16750	16750	0
97	20231221	183600	360833760	16750	16750	16750	16750	0
98	20231221	183500	360833760	16750	16750	16750	16750	0
99	20231221	183400	360833760	16750	16750	16750	16750	0
100	20231221	183300	360833760	16750	16750	16750	16750	0
101	20231221	183200	360833760	16750	16750	16750	16750	0
102	20231221	183100	360833760	16750	16750	16750	16750	0
103	20231221	183000	360833760	16750	16750	16750	16750	0
104	20231221	182900	360833760	16750	16750	16750	16750	0
105	20231221	182800	360833760	16750	16750	16750	16750	0
106	20231221	182700	360833760	16750	16750	16750	16750	0
107	20231221	182600	360833760	16750	16750	16750	16750	0
108	20231221	182500	360833760	16750	16750	16750	16750	0
109	20231221	182400	360833760	16750	16750	16750	16750	0
110	20231221	182300	360833760	16750	16750	16750	16750	0
111	20231221	182200	360833760	16750	16750	16750	16750	0
112	20231221	182100	360833760	16750	16750	16750	16750	0
113	20231221	182000	360833760	16750	16750	16750	16750	0
114	20231221	181900	360833760	16750	16750	16750	16750	0
115	20231221	181800	360833760	16750	16750	16750	16750	0
116	20231221	181700	360833760	16750	16750	16750	16750	0
117	20231221	181600	360833760	16750	16750	16750	16750	0
118	20231221	181500	360833760	16750	16750	16750	16750	0
119	20231221	181400	360833760	16750	16750	16750	16750	0
120	20231221	181300	360833760	16750	16750	16750	16750	0
121	20231221	181200	360833760	16750	16750	16750	16750	0
122	20231221	181100	360833760	16750	16750	16750	16750	389
123	20231221	181000	360833760	16750	16750	16750	16750	0
124	20231221	180900	360833760	16750	16750	16750	16750	0
125	20231221	180800	360833760	16750	16750	16750	16750	0
126	20231221	180700	360833760	16750	16750	16750	16750	0
127	20231221	180600	360833760	16750	16750	16750	16750	0
128	20231221	180500	360833760	16750	16750	16750	16750	0
129	20231221	180400	360833760	16750	16750	16750	16750	0
130	20231221	180300	360833760	16750	16750	16750	16750	0
131	20231221	180200	360833760	16750	16750	16750	16750	0
132	20231221	180100	360833760	16750	16750	16750	16750	0
133	20231221	180000	360833760	16750	16750	16750	16750	0
134	20231221	175900	360833760	16750	16750	16750	16750	0
135	20231221	175800	360833760	16750	16750	16750	16750	0
136	20231221	175700	360833760	16750	16750	16750	16750	0
137	20231221	175600	360833760	16750	16750	16750	16750	0
138	20231221	175500	360833760	16750	16750	16750	16750	0
139	20231221	175400	360833760	16750	16750	16750	16750	0
140	20231221	175300	360833760	16750	16750	16750	16750	0
141	20231221	175200	360833760	16750	16750	16750	16750	0
142	20231221	175100	360833760	16750	16750	16750	16750	0
143	20231221	175000	360833760	16750	16750	16750	16750	0
144	20231221	174900	360833760	16750	16750	16750	16750	0
145	20231221	174800	360833760	16750	16750	16750	16750	0
146	20231221	174700	360833760	16750	16750	16750	16750	0
147	20231221	174600	360833760	16750	16750	16750	16750	0
148	20231221	174500	360833760	16750	16750	16750	16750	0
149	20231221	174400	360833760	16750	16750	16750	16750	0
150	20231221	174300	360833760	16750	16750	16750	16750	0
151	20231221	174200	360833760	16750	16750	16750	16750	0
152	20231221	174100	360833760	16750	16750	16750	16750	389
153	20231221	174000	360833760	16750	16750	16750	16750	0
154	20231221	173900	360833760	16750	16750	16750	16750	0
155	20231221	173800	360833760	16750	16750	16750	16750	0
156	20231221	173700	360833760	16750	16750	16750	16750	0
157	20231221	173600	360833760	16750	16750	16750	16750	0
158	20231221	173500	360833760	16750	16750	16750	16750	0
159	20231221	173400	360833760	16750	16750	16750	16750	0
160	20231221	173300	360833760	16750	16750	16750	16750	0
161	20231221	173200	360833760	16750	16750	16750	16750	0
162	20231221	173100	360833760	16750	16750	16750	16750	0
163	20231221	173000	360833760	16750	16750	16750	16750	0
164	20231221	172900	360833760	16750	16750	16750	16750	0
165	20231221	172800	360833760	16750	16750	16750	16750	0
166	20231221	172700	360833760	16750	16750	16750	16750	0
167	20231221	172600	360833760	16750	16750	16750	16750	0
168	20231221	172500	360833760	16750	16750	16750	16750	0
169	20231221	172400	360833760	16750	16750	16750	16750	0
170	20231221	172300	360833760	16750	16750	16750	16750	0
171	20231221	172200	360833760	16750	16750	16750	16750	0
172	20231221	172100	360833760	16750	16750	16750	16750	0
173	20231221	172000	360833760	16750	16750	16750	16750	0
174	20231221	171900	360833760	16750	16750	16750	16750	0
175	20231221	171800	360833760	16750	16750	16750	16750	0
176	20231221	171700	360833760	16750	16750	16750	16750	0
177	20231221	171600	360833760	16750	16750	16750	16750	0
178	20231221	171500	360833760	16750	16750	16750	16750	0
179	20231221	171400	360833760	16750	16750	16750	16750	0
180	20231221	171300	360833760	16750	16750	16750	16750	0
181	20231221	171200	360833760	16750	16750	16750	16750	0
182	20231221	171100	360833760	16750	16750	16750	16750	389
183	20231221	171000	360833760	16750	16750	16750	16750	0
184	20231221	170900	360833760	16750	16750	16750	16750	0
185	20231221	170800	360833760	16750	16750	16750	16750	0
186	20231221	170700	360833760	16750	16750	16750	16750	0
187	20231221	170600	360833760	16750	16750	16750	16750	0
188	20231221	170500	360833760	16750	16750	16750	16750	0
189	20231221	170400	360833760	16750	16750	16750	16750	0
190	20231221	170300	360833760	16750	16750	16750	16750	0
191	20231221	170200	360833760	16750	16750	16750	16750	0
192	20231221	170100	360833760	16750	16750	16750	16750	0
193	20231221	170000	360833760	16750	16750	16750	16750	0
194	20231221	165900	360833760	16750	16750	16750	16750	0
195	20231221	165800	360833760	16750	16750	16750	16750	0
196	20231221	165700	360833760	16750	16750	16750	16750	0
197	20231221	165600	360833760	16750	16750	16750	16750	0
198	20231221	165500	360833760	16750	16750	16750	16750	0
199	20231221	165400	360833760	16750	16750	16750	16750	0
200	20231221	165300	360833760	16750	16750	16750	16750	0
201	20231221	165200	360833760	16750	16750	16750	16750	0
202	20231221	165100	360833760	16750	16750	16750	16750	0
203	20231221	165000	360833760	16750	16750	16750	16750	0
204	20231221	164900	360833760	16750	16750	16750	16750	0
205	20231221	164800	360833760	16750	16750	16750	16750	0
206	20231221	164700	360833760	16750	16750	16750	16750	0
207	20231221	164600	360833760	16750	16750	16750	16750	0
208	20231221	164500	360833760	16750	16750	16750	16750	0
209	20231221	164400	360833760	16750	16750	16750	16750	0
210	20231221	164300	360833760	16750	16750	16750	16750	0
211	20231221	164200	360833760	16750	16750	16750	16750	0
212	20231221	164100	360833760	16750	16750	16750	16750	389
213	20231221	164000	360833760	16750	16750	16750	16750	0
214	20231221	163900	360833760	16750	16750	16750	16750	0
215	20231221	163800	360833760	16750	16750	16750	16750	0
216	20231221	163700	360833760	16750	16750	16750	16750	0
217	20231221	163600	360833760	16750	16750	16750	16750	0
218	20231221	163500	360833760	16750	16750	16750	16750	0
219	20231221	163400	360833760	16750	16750	16750	16750	0
220	20231221	163300	360833760	16750	16750	16750	16750	0
221	20231221	163200	360833760	16750	16750	16750	16750	0
222	20231221	163100	360833760	16750	16750	16750	16750	0
223	20231221	163000	360833760	16750	16750	16750	16750	0
224	20231221	162900	360833760	16750	16750	16750	16750	0
225	20231221	162800	360833760	16750	16750	16750	16750	0
226	20231221	162700	360833760	16750	16750	16750	16750	0
227	20231221	162600	360833760	16750	16750	16750	16750	0
228	20231221	162500	360833760	16750	16750	16750	16750	0
229	20231221	162400	360833760	16750	16750	16750	16750	0
230	20231221	162300	360833760	16750	16750	16750	16750	0
231	20231221	162200	360833760	16750	16750	16750	16750	0
232	20231221	162100	360833760	16750	16750	16750	16750	0
233	20231221	162000	360833760	16750	16750	16750	16750	0
234	20231221	161900	360833760	16750	16750	16750	16750	0
235	20231221	161800	360833760	16750	16750	16750	16750	0
236	20231221	161700	360833760	16750	16750	16750	16750	0
237	20231221	161600	360833760	16750	16750	16750	16750	0
238	20231221	161500	360833760	16750	16750	16750	16750	0
239	20231221	161400	360833760	16750	16750	16750	16750	0
240	20231221	161300	360833760	16750	16750	16750	16750	0
241	20231221	161200	360833760	16750	16750	16750	16750	0
242	20231221	161100	360833760	16750	16750	16750	16750	389
243	20231221	161000	360833760	16750	16750	16750	16750	0
244	20231221	160900	360833760	16750	16750	16750	16750	0
245	20231221	160800	360833760	16750	16750	16750	16750	0
246	20231221	160700	360833760	16750	16750	16750	16750	0
247	20231221	160600	360833760	16750	16750	16750	16750	0
248	20231221	160500	360833760	16750	16750	16750	16750	0
249	20231221	160400	360833760	16750	16750	16750	16750	0
250	20231221	160300	360833760	16750	16750	16750	16750	0
251	20231221	160200	360833760	16750	16750	16750	16750	0
252	20231221	160100	360833760	16750	16750	16750	16750	0
253	20231221	160000	360833760	16750	16750	16750	16750	0
254	20231221	155900	360833760	16750	16750	16750	16750	0
255	20231221	155800	360833760	16750	16750	16750	16750	0
256	20231221	155700	360833760	16750	16750	16750	16750	0
257	20231221	155600	360833760	16750	16750	16750	16750	0
258	20231221	155500	360833760	16750	16750	16750	16750	0
259	20231221	155400	360833760	16750	16750	16750	16750	0
260	20231221	155300	360833760	16750	16750	16750	16750	0
261	20231221	155200	360833760	16750	16750	16750	16750	0
262	20231221	155100	360833760	16750	16750	16750	16750	0
263	20231221	155000	360833760	16750	16750	16750	16750	0
264	20231221	154900	360833760	16750	16750	16750	16750	0
265	20231221	154800	360833760	16750	16750	16750	16750	0
266	20231221	154700	360833760	16750	16750	16750	16750	0
267	20231221	154600	360833760	16750	16750	16750	16750	0
268	20231221	154500	360833760	16750	16750	16750	16750	0
269	20231221	154400	360833760	16750	16750	16750	16750	0
270	20231221	154300	360833760	16750	16750	16750	16750	0
271	20231221	154200	360833760	16750	16750	16750	16750	0
272	20231221	154100	360833760	16750	16750	16750	16750	389
273	20231221	154000	360833760	16750	16750	16750	16750	0
274	20231221	153900	360833760	16750	16750	16750	16750	0
275	20231221	153800	360833760	16750	16750	16750	16750	0
276	20231221	153700	360833760	16750	16750	16750	16750	0
277	20231221	153600	360833760	16750	16750	16750	16750	0
278	20231221	153500	360833760	16750	16750	16750	16750	0
279	20231221	153400	360833760	16750	16750	16750	16750	0
280	20231221	153300	360833760	16750	16750	16750	16750	0
281	20231221	153200	360833760	16750	16750	16750	16750	0
282	20231221	153100	360833760	16750	16750	16750	16750	0
283	20231221	153000	360833760	16750	16750	16750	16750	389
284	20231221	152900	354318010	16750	16750	16750	16750	0
285	20231221	152800	354318010	16750	16750	16750	16750	0
286	20231221	152700	354318010	16750	16750	16750	16750	0
287	20231221	152600	354318010	16750	16750	16750	16750	0
288	20231221	152500	354318010	16750	16750	16750	16750	0
289	20231221	152400	354318010	16750	16750	16750	16750	0
290	20231221	152300	354318010	16750	16750	16750	16750	0
291	20231221	152200	354318010	16750	16750	16750	16750	0
292	20231221	152100	354318010	16750	16750	16750	16750	0
293	20231221	152000	354318010	16750	16750	16750	16750	0
294	20231221	151900	354318010	16750	16760	16760	16750	141
295	20231221	151800	351956240	16810	16810	16810	16810	0
296	20231221	151700	351956240	16810	16770	16810	16750	184
297	20231221	151600	348873210	16820	16770	16820	16770	5
298	20231221	151500	348789310	16820	16770	16820	16770	101
299	20231221	151400	347095490	16830	16830	16830	16830	0
300	20231221	151300	347095490	16830	16830	16830	16830	0
301	20231221	151200	347095490	16830	16830	16830	16830	0
302	20231221	151100	347095490	16830	16830	16830	16830	0
303	20231221	151000	347095490	16830	16750	16830	16750	3
304	20231221	150900	347045160	16780	16830	16830	16780	681
305	20231221	150800	335617880	16830	16830	16830	16830	0
306	20231221	150700	335617880	16830	16830	16830	16830	0
307	20231221	150600	335617880	16830	16830	16830	16830	0
308	20231221	150500	335617880	16830	16830	16830	16830	5
309	20231221	150400	335533730	16830	16830	16830	16830	1
310	20231221	150300	335516900	16780	16780	16810	16780	81
311	20231221	150200	334157690	16780	16780	16780	16780	156
312	20231221	150100	331540010	16780	16780	16780	16780	0
313	20231221	150000	331540010	16780	16780	16780	16780	46
314	20231221	145900	330768130	16780	16780	16780	16780	98
315	20231221	145800	329123690	16780	16780	16780	16780	0
316	20231221	145700	329123690	16780	16800	16800	16780	2350
317	20231221	145600	289671750	16840	16840	16840	16840	0
318	20231221	145500	289671750	16840	16840	16840	16840	0
319	20231221	145400	289671750	16840	16840	16840	16840	0
320	20231221	145300	289671750	16840	16800	16840	16800	66
321	20231221	145200	288562830	16750	16750	16750	16750	0
322	20231221	145100	288562830	16750	16750	16750	16750	0
323	20231221	145000	288562830	16750	16810	16810	16750	2150
324	20231221	144900	252518000	16810	16810	16810	16810	60
325	20231221	144800	251509400	16820	16820	16820	16820	0
326	20231221	144700	251509400	16820	16820	16820	16820	59
327	20231221	144600	250517020	16840	16840	16840	16840	0
328	20231221	144500	250517020	16840	16840	16840	16840	0
329	20231221	144400	250517020	16840	16840	16840	16840	0
330	20231221	144300	250517020	16840	16840	16840	16840	0
331	20231221	144200	250517020	16840	16840	16840	16840	0
332	20231221	144100	250517020	16840	16840	16840	16840	0
333	20231221	144000	250517020	16840	16840	16840	16840	0
334	20231221	143900	250517020	16840	16840	16840	16840	0
335	20231221	143800	250517020	16840	16840	16840	16840	0
336	20231221	143700	250517020	16840	16840	16840	16840	0
337	20231221	143600	250517020	16840	16840	16840	16840	0
338	20231221	143500	250517020	16840	16840	16840	16840	2
339	20231221	143400	250483340	16800	16810	16810	16800	557
340	20231221	143300	241122780	16810	16810	16810	16810	0
341	20231221	143200	241122780	16810	16820	16820	16810	20
342	20231221	143100	240786570	16840	16840	16840	16840	0
343	20231221	143000	240786570	16840	16840	16840	16840	0
344	20231221	142900	240786570	16840	16820	16840	16820	39
345	20231221	142800	240130570	16850	16850	16850	16850	0
346	20231221	142700	240130570	16850	16850	16850	16850	0
347	20231221	142600	240130570	16850	16850	16850	16850	0
348	20231221	142500	240130570	16850	16850	16850	16850	0
349	20231221	142400	240130570	16850	16850	16850	16850	0
350	20231221	142300	240130570	16850	16850	16850	16850	0
351	20231221	142200	240130570	16850	16820	16850	16820	11
352	20231221	142100	239945520	16850	16850	16850	16850	0
353	20231221	142000	239945520	16850	16850	16850	16850	0
354	20231221	141900	239945520	16850	16850	16850	16850	2
355	20231221	141800	239911820	16820	16820	16820	16820	52
356	20231221	141700	239037180	16820	16830	16830	16820	65
357	20231221	141600	237943570	16830	16830	16830	16830	0
358	20231221	141500	237943570	16830	16830	16830	16830	10
359	20231221	141400	237775270	16850	16850	16850	16850	0
360	20231221	141300	237775270	16850	16850	16850	16850	0
361	20231221	141200	237775270	16850	16850	16850	16850	0
362	20231221	141100	237775270	16850	16850	16850	16850	1
363	20231221	141000	237758420	16850	16850	16850	16850	2
364	20231221	140900	237724720	16850	16850	16850	16850	3
365	20231221	140800	237674170	16850	16850	16850	16850	0
366	20231221	140700	237674170	16850	16830	16850	16830	32
367	20231221	140600	237135570	16850	16850	16850	16850	4
368	20231221	140500	237068170	16850	16850	16850	16850	0
369	20231221	140400	237068170	16850	16850	16850	16850	0
370	20231221	140300	237068170	16850	16850	16850	16850	0
371	20231221	140200	237068170	16850	16850	16850	16850	3
372	20231221	140100	237017620	16850	16850	16850	16850	0
373	20231221	140000	237017620	16850	16850	16850	16850	0
374	20231221	135900	237017620	16850	16850	16850	16850	0
375	20231221	135800	237017620	16850	16850	16850	16850	30
376	20231221	135700	236512120	16850	16850	16850	16850	0
377	20231221	135600	236512120	16850	16850	16850	16850	0
378	20231221	135500	236512120	16850	16850	16850	16850	0
379	20231221	135400	236512120	16850	16850	16850	16850	0
380	20231221	135300	236512120	16850	16850	16850	16850	0
381	20231221	135200	236512120	16850	16850	16850	16850	0
382	20231221	135100	236512120	16850	16850	16850	16850	1
383	20231221	135000	236495270	16820	16820	16820	16820	600
384	20231221	134900	226403270	16850	16850	16850	16850	0
385	20231221	134800	226403270	16850	16850	16850	16850	0
386	20231221	134700	226403270	16850	16850	16850	16850	0
387	20231221	134600	226403270	16850	16850	16850	16850	1
388	20231221	134500	226386420	16800	16820	16820	16800	75
389	20231221	134400	225126320	16850	16850	16850	16850	1
390	20231221	134300	225109470	16820	16820	16820	16820	0
391	20231221	134200	225109470	16820	16820	16820	16820	30
392	20231221	134100	224604870	16820	16820	16820	16820	0
393	20231221	134000	224604870	16820	16820	16820	16820	0
394	20231221	133900	224604870	16820	16830	16830	16820	203
395	20231221	133800	221190340	16850	16850	16850	16850	0
396	20231221	133700	221190340	16850	16850	16850	16850	0
397	20231221	133600	221190340	16850	16850	16850	16850	0
398	20231221	133500	221190340	16850	16850	16850	16850	0
399	20231221	133400	221190340	16850	16850	16850	16850	0
400	20231221	133300	221190340	16850	16850	16850	16850	0
401	20231221	133200	221190340	16850	16850	16850	16850	1
402	20231221	133100	221173490	16850	16850	16850	16850	0
403	20231221	133000	221173490	16850	16850	16850	16850	1
404	20231221	132900	221156640	16850	16850	16850	16850	2
405	20231221	132800	221122940	16820	16820	16820	16820	195
406	20231221	132700	217843040	16820	16830	16830	16820	607
407	20231221	132600	207633150	16850	16850	16850	16850	72
408	20231221	132500	206419950	16850	16850	16850	16850	18
409	20231221	132400	206116650	16850	16850	16850	16850	30
410	20231221	132300	205611150	16850	16850	16850	16850	0
411	20231221	132200	205611150	16850	16850	16850	16850	0
412	20231221	132100	205611150	16850	16850	16850	16850	0
413	20231221	132000	205611150	16850	16850	16850	16850	0
414	20231221	131900	205611150	16850	16850	16850	16850	0
415	20231221	131800	205611150	16850	16850	16850	16850	0
416	20231221	131700	205611150	16850	16850	16850	16850	0
417	20231221	131600	205611150	16850	16850	16850	16850	0
418	20231221	131500	205611150	16850	16850	16850	16850	0
419	20231221	131400	205611150	16850	16850	16850	16850	0
420	20231221	131300	205611150	16850	16850	16850	16820	1259
421	20231221	131200	184411940	16820	16820	16820	16820	4
422	20231221	131100	184344660	16820	16820	16820	16820	0
423	20231221	131000	184344660	16820	16820	16820	16820	0
424	20231221	130900	184344660	16820	16820	16820	16810	1402
425	20231221	130800	160764940	16850	16850	16850	16850	0
426	20231221	130700	160764940	16850	16850	16850	16850	0
427	20231221	130600	160764940	16850	16850	16850	16850	0
428	20231221	130500	160764940	16850	16850	16850	16850	0
429	20231221	130400	160764940	16850	16850	16850	16850	1
430	20231221	130300	160748090	16830	16830	16830	16830	0
431	20231221	130200	160748090	16830	16830	16830	16830	0
432	20231221	130100	160748090	16830	16830	16830	16830	197
433	20231221	130000	157432580	16850	16850	16850	16850	0
434	20231221	125900	157432580	16850	16850	16850	16850	0
435	20231221	125800	157432580	16850	16850	16850	16850	0
436	20231221	125700	157432580	16850	16850	16850	16850	1
437	20231221	125600	157415730	16830	16830	16830	16830	10
438	20231221	125500	157247430	16840	16840	16840	16840	141
439	20231221	125400	154872990	16850	16850	16850	16850	0
440	20231221	125300	154872990	16850	16850	16850	16850	1
441	20231221	125200	154856140	16850	16850	16850	16850	0
442	20231221	125100	154856140	16850	16850	16850	16850	0
443	20231221	125000	154856140	16850	16850	16850	16850	0
444	20231221	124900	154856140	16850	16850	16850	16850	10
445	20231221	124800	154687640	16840	16840	16840	16840	0
446	20231221	124700	154687640	16840	16840	16840	16840	0
447	20231221	124600	154687640	16840	16840	16840	16840	5
448	20231221	124500	154603440	16840	16840	16840	16840	7
449	20231221	124400	154485560	16850	16850	16850	16850	0
450	20231221	124300	154485560	16850	16850	16850	16850	600
451	20231221	124200	144375560	16840	16840	16840	16840	50
452	20231221	124100	143533560	16850	16850	16850	16830	12
453	20231221	124000	143331380	16840	16840	16840	16840	1
454	20231221	123900	143314540	16840	16840	16840	16840	5
455	20231221	123800	143230340	16830	16830	16830	16830	0
456	20231221	123700	143230340	16830	16850	16850	16830	328
457	20231221	123600	137708290	16850	16860	16860	16850	214
458	20231221	123500	134101910	16900	16900	16900	16900	0
459	20231221	123400	134101910	16900	16900	16900	16900	0
460	20231221	123300	134101910	16900	16900	16900	16900	0
461	20231221	123200	134101910	16900	16900	16900	16900	0
462	20231221	123100	134101910	16900	16900	16900	16900	1
463	20231221	123000	134085010	16900	16900	16900	16900	0
464	20231221	122900	134085010	16900	16900	16900	16900	0
465	20231221	122800	134085010	16900	16900	16900	16900	0
466	20231221	122700	134085010	16900	16900	16900	16900	0
467	20231221	122600	134085010	16900	16900	16900	16900	0
468	20231221	122500	134085010	16900	16900	16900	16900	0
469	20231221	122400	134085010	16900	16900	16900	16900	0
470	20231221	122300	134085010	16900	16900	16900	16900	3
471	20231221	122200	134034310	16900	16900	16900	16900	3
472	20231221	122100	133983610	16860	16880	16880	16860	340
473	20231221	122000	128249860	16900	16900	16900	16900	0
474	20231221	121900	128249860	16900	16900	16900	16900	10
475	20231221	121800	128080860	16900	16900	16900	16900	0
476	20231221	121700	128080860	16900	16900	16900	16900	0
477	20231221	121600	128080860	16900	16900	16900	16900	1
478	20231221	121500	128063960	16890	16890	16890	16890	3
479	20231221	121400	128013290	16900	16900	16900	16900	0
480	20231221	121300	128013290	16900	16900	16900	16900	0
481	20231221	121200	128013290	16900	16900	16900	16900	0
482	20231221	121100	128013290	16900	16900	16900	16900	0
483	20231221	121000	128013290	16900	16900	16900	16900	3
484	20231221	120900	127962590	16900	16900	16900	16900	0
485	20231221	120800	127962590	16900	16870	16900	16870	63
486	20231221	120700	126899690	16870	16870	16870	16870	0
487	20231221	120600	126899690	16870	16870	16870	16870	2
488	20231221	120500	126865950	16900	16900	16900	16900	1
489	20231221	120400	126849050	16870	16870	16870	16870	2
490	20231221	120300	126815310	16870	16880	16880	16870	120
491	20231221	120200	124790710	16900	16900	16900	16900	0
492	20231221	120100	124790710	16900	16900	16900	16900	0
493	20231221	120000	124790710	16900	16900	16900	16900	2
494	20231221	115900	124756910	16900	16900	16900	16900	9
495	20231221	115800	124604810	16870	16870	16870	16870	439
496	20231221	115700	117198880	16870	16870	16870	16870	0
497	20231221	115600	117198880	16870	16870	16870	16870	0
498	20231221	115500	117198880	16870	16870	16870	16870	1
499	20231221	115400	117182010	16900	16900	16900	16900	0
500	20231221	115300	117182010	16900	16900	16900	16900	0
501	20231221	115200	117182010	16900	16900	16900	16900	0
502	20231221	115100	117182010	16900	16900	16900	16900	0
503	20231221	115000	117182010	16900	16900	16900	16900	0
504	20231221	114900	117182010	16900	16900	16900	16900	0
505	20231221	114800	117182010	16900	16900	16900	16900	0
506	20231221	114700	117182010	16900	16900	16900	16900	0
507	20231221	114600	117182010	16900	16900	16900	16900	0
508	20231221	114500	117182010	16900	16900	16900	16900	0
509	20231221	114400	117182010	16900	16900	16900	16900	0
510	20231221	114300	117182010	16900	16900	16900	16900	0
511	20231221	114200	117182010	16900	16900	16900	16900	0
512	20231221	114100	117182010	16900	16900	16900	16900	0
513	20231221	114000	117182010	16900	16900	16900	16900	1
514	20231221	113900	117165110	16860	16860	16860	16860	0
515	20231221	113800	117165110	16860	16860	16860	16860	0
516	20231221	113700	117165110	16860	16860	16860	16860	0
517	20231221	113600	117165110	16860	16860	16860	16860	0
518	20231221	113500	117165110	16860	16860	16860	16860	0
519	20231221	113400	117165110	16860	16860	16860	16860	0
520	20231221	113300	117165110	16860	16860	16860	16860	0
521	20231221	113200	117165110	16860	16860	16860	16860	0
522	20231221	113100	117165110	16860	16880	16880	16860	250
523	20231221	113000	112947590	16870	16870	16870	16870	0
524	20231221	112900	112947590	16870	16870	16870	16870	0
525	20231221	112800	112947590	16870	16870	16870	16870	0
526	20231221	112700	112947590	16870	16870	16870	16870	0
527	20231221	112600	112947590	16870	16870	16870	16870	0
528	20231221	112500	112947590	16870	16870	16870	16870	0
529	20231221	112400	112947590	16870	16870	16870	16870	61
530	20231221	112300	111918520	16900	16900	16900	16900	0
531	20231221	112200	111918520	16900	16900	16900	16900	10
532	20231221	112100	111749520	16900	16900	16900	16900	0
533	20231221	112000	111749520	16900	16900	16900	16900	0
534	20231221	111900	111749520	16900	16900	16900	16900	10
535	20231221	111800	111580520	16900	16900	16900	16900	0
536	20231221	111700	111580520	16900	16900	16900	16900	2
537	20231221	111600	111546720	16870	16890	16890	16870	215
538	20231221	111500	107919350	16890	16890	16890	16890	0
539	20231221	111400	107919350	16890	16890	16890	16890	0
540	20231221	111300	107919350	16890	16890	16890	16890	0
541	20231221	111200	107919350	16890	16890	16890	16890	16
542	20231221	111100	107649110	16900	16900	16900	16900	0
543	20231221	111000	107649110	16900	16900	16900	16900	0
544	20231221	110900	107649110	16900	16900	16900	16900	0
545	20231221	110800	107649110	16900	16900	16900	16900	0
546	20231221	110700	107649110	16900	16900	16900	16900	0
547	20231221	110600	107649110	16900	16900	16900	16900	0
548	20231221	110500	107649110	16900	16900	16900	16900	0
549	20231221	110400	107649110	16900	16900	16900	16900	50
550	20231221	110300	106804110	16940	16940	16940	16940	1
551	20231221	110200	106787170	16890	16890	16890	16890	0
552	20231221	110100	106787170	16890	16890	16890	16890	1
553	20231221	110000	106770280	16860	16860	16860	16860	20
554	20231221	105900	106433080	16870	16890	16890	16870	57
555	20231221	105800	105471240	16950	16950	16950	16950	0
556	20231221	105700	105471240	16950	16950	16950	16950	1
557	20231221	105600	105454290	16880	16880	16880	16880	0
558	20231221	105500	105454290	16880	16950	16950	16880	25
559	20231221	105400	105032220	16940	16940	16940	16940	0
560	20231221	105300	105032220	16940	16940	16940	16940	0
561	20231221	105200	105032220	16940	16940	16940	16940	29
562	20231221	105100	104540960	16940	16940	16940	16940	0
563	20231221	105000	104540960	16940	16940	16940	16940	0
564	20231221	104900	104540960	16940	16930	16940	16930	17
565	20231221	104800	104253140	16860	16860	16860	16860	0
566	20231221	104700	104253140	16860	16860	16860	16860	0
567	20231221	104600	104253140	16860	16860	16860	16860	0
568	20231221	104500	104253140	16860	16860	16860	16860	0
569	20231221	104400	104253140	16860	16860	16860	16860	0
570	20231221	104300	104253140	16860	16870	16870	16860	385
571	20231221	104200	97760410	16880	16880	16880	16880	100
572	20231221	104100	96072410	16900	16920	16920	16900	12
573	20231221	104000	95869570	16970	16970	16970	16970	0
574	20231221	103900	95869570	16970	16970	16970	16970	0
575	20231221	103800	95869570	16970	16970	16970	16970	0
576	20231221	103700	95869570	16970	16970	16970	16970	0
577	20231221	103600	95869570	16970	16970	16970	16970	0
578	20231221	103500	95869570	16970	16970	16970	16970	0
579	20231221	103400	95869570	16970	16970	16970	16970	0
580	20231221	103300	95869570	16970	16970	16970	16970	0
581	20231221	103200	95869570	16970	16970	16970	16970	6
582	20231221	103100	95767750	16970	16970	16970	16970	2
583	20231221	103000	95733810	16870	16940	16940	16870	117
584	20231221	102900	93758510	16970	16970	16970	16970	0
585	20231221	102800	93758510	16970	16970	16970	16970	1
586	20231221	102700	93741540	16970	16970	16970	16970	0
587	20231221	102600	93741540	16970	16970	16970	16970	0
588	20231221	102500	93741540	16970	16970	16970	16970	0
589	20231221	102400	93741540	16970	16970	16970	16970	4
590	20231221	102300	93673660	16970	16970	16970	16970	0
591	20231221	102200	93673660	16970	16970	16970	16970	0
592	20231221	102100	93673660	16970	16960	16970	16960	9
593	20231221	102000	93520980	16970	16970	16970	16970	0
594	20231221	101900	93520980	16970	16970	16970	16970	1
595	20231221	101800	93504010	16980	16980	16980	16980	0
596	20231221	101700	93504010	16980	16980	16980	16980	0
597	20231221	101600	93504010	16980	16980	16980	16980	0
598	20231221	101500	93504010	16980	16980	16980	16980	0
599	20231221	101400	93504010	16980	16980	16980	16980	3
600	20231221	101300	93453070	16980	16980	16980	16980	0
601	20231221	101200	93453070	16980	16980	16980	16980	0
602	20231221	101100	93453070	16980	16980	16980	16980	0
603	20231221	101000	93453070	16980	16980	16980	16980	0
604	20231221	100900	93453070	16980	16980	16980	16980	0
605	20231221	100800	93453070	16980	16980	16980	16980	1
606	20231221	100700	93436090	16950	16950	16950	16950	14
607	20231221	100600	93198790	16990	16990	16990	16990	0
608	20231221	100500	93198790	16990	16990	16990	16990	0
609	20231221	100400	93198790	16990	16990	16990	16990	0
610	20231221	100300	93198790	16990	16990	16990	16990	1
611	20231221	100200	93181800	16880	16880	16880	16880	23
612	20231221	100100	92793560	16890	16890	16890	16890	2175
613	20231221	100000	56057810	16890	16890	16890	16890	0
614	20231221	095900	56057810	16890	16890	16890	16890	17
615	20231221	095800	55770680	16890	16890	16890	16890	1
616	20231221	095700	55753790	16890	16890	16890	16890	1
617	20231221	095600	55736900	16890	16890	16890	16890	15
618	20231221	095500	55483550	16880	16890	16890	16880	46
619	20231221	095400	54706870	16900	16900	16900	16900	0
620	20231221	095300	54706870	16900	16900	16900	16900	0
621	20231221	095200	54706870	16900	16900	16900	16900	10
622	20231221	095100	54537870	16890	16890	16890	16890	45
623	20231221	095000	53777820	16890	16930	16930	16890	87
624	20231221	094900	52307700	16900	16900	16900	16900	0
625	20231221	094800	52307700	16900	16900	16900	16900	0
626	20231221	094700	52307700	16900	16900	16900	16900	0
627	20231221	094600	52307700	16900	16900	16900	16900	1
628	20231221	094500	52290800	17000	17000	17000	17000	0
629	20231221	094400	52290800	17000	17000	17000	17000	0
630	20231221	094300	52290800	17000	17000	17000	17000	0
631	20231221	094200	52290800	17000	16900	17000	16900	11
632	20231221	094100	52104800	16900	16900	16900	16900	100
633	20231221	094000	50414800	16900	16900	16900	16900	50
634	20231221	093900	49569800	16900	16900	16900	16900	1
635	20231221	093800	49552900	17000	17000	17000	17000	1
636	20231221	093700	49535900	17000	17000	17000	17000	2
637	20231221	093600	49501900	17000	17000	17000	17000	0
638	20231221	093500	49501900	17000	16940	17000	16930	4
639	20231221	093400	49434090	16940	16950	16950	16940	20
640	20231221	093300	49095270	16940	16940	16940	16940	0
641	20231221	093200	49095270	16940	16940	16940	16940	0
642	20231221	093100	49095270	16940	16940	16940	16940	48
643	20231221	093000	48282150	16940	16940	16940	16940	0
644	20231221	092900	48282150	16940	16940	16940	16940	0
645	20231221	092800	48282150	16940	16940	16940	16940	0
646	20231221	092700	48282150	16940	16940	16940	16940	0
647	20231221	092600	48282150	16940	17000	17000	16940	109
648	20231221	092500	46429690	17000	17000	17000	17000	10
649	20231221	092400	46259690	17000	16940	17000	16940	4
650	20231221	092300	46191770	17000	17000	17000	17000	0
651	20231221	092200	46191770	17000	16980	17000	16980	120
652	20231221	092100	44152100	16980	16980	16980	16980	0
653	20231221	092000	44152100	16980	16980	16980	16980	0
654	20231221	091900	44152100	16980	16960	16980	16960	24
655	20231221	091800	43744600	16950	16950	16950	16950	14
656	20231221	091700	43507300	16940	16940	16940	16940	0
657	20231221	091600	43507300	16940	16940	16940	16940	5
658	20231221	091500	43422600	16940	16940	16940	16940	11
659	20231221	091400	43236260	16940	16940	16940	16940	23
660	20231221	091300	42846640	16860	16860	16860	16860	1888
661	20231221	091200	11014960	16860	16860	16860	16860	22
662	20231221	091100	10644040	16860	16860	16860	16860	205
663	20231221	091000	7187740	16860	16860	16860	16850	218
664	20231221	090900	3512390	16860	16860	16860	16860	0
665	20231221	090800	3512390	16860	16860	16860	16860	0
666	20231221	090700	3512390	16860	16860	16860	16860	80
667	20231221	090600	2163590	16860	16860	16860	16860	15
668	20231221	090500	1910690	16860	16860	16860	16860	0
669	20231221	090400	1910690	16860	16860	16860	16860	0
670	20231221	090300	1910690	16860	16880	16880	16860	26
671	20231221	090200	1471880	16880	16890	16890	16880	26
672	20231221	090100	1032990	16900	16920	16920	16900	19
673	20231221	090000	711870	16930	16950	16950	16930	42