KissMeData/005500/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184500	414001300	21700	21700	21700	21700	564
3	20231213	184400	414001300	21700	21700	21700	21700	0
4	20231213	184300	414001300	21700	21700	21700	21700	0
5	20231213	184200	414001300	21700	21700	21700	21700	0
6	20231213	184100	414001300	21700	21700	21700	21700	0
7	20231213	184000	414001300	21700	21700	21700	21700	0
8	20231213	183900	414001300	21700	21700	21700	21700	0
9	20231213	183800	414001300	21700	21700	21700	21700	0
10	20231213	183700	414001300	21700	21700	21700	21700	0
11	20231213	183600	414001300	21700	21700	21700	21700	0
12	20231213	183500	414001300	21700	21700	21700	21700	0
13	20231213	183400	414001300	21700	21700	21700	21700	0
14	20231213	183300	414001300	21700	21700	21700	21700	0
15	20231213	183200	414001300	21700	21700	21700	21700	0
16	20231213	183100	414001300	21700	21700	21700	21700	0
17	20231213	183000	414001300	21700	21700	21700	21700	0
18	20231213	182900	414001300	21700	21700	21700	21700	0
19	20231213	182800	414001300	21700	21700	21700	21700	0
20	20231213	182700	414001300	21700	21700	21700	21700	0
21	20231213	182600	414001300	21700	21700	21700	21700	0
22	20231213	182500	414001300	21700	21700	21700	21700	0
23	20231213	182400	414001300	21700	21700	21700	21700	0
24	20231213	182300	414001300	21700	21700	21700	21700	0
25	20231213	182200	414001300	21700	21700	21700	21700	0
26	20231213	182100	414001300	21700	21700	21700	21700	0
27	20231213	182000	414001300	21700	21700	21700	21700	0
28	20231213	181900	414001300	21700	21700	21700	21700	0
29	20231213	181800	414001300	21700	21700	21700	21700	0
30	20231213	181700	414001300	21700	21700	21700	21700	0
31	20231213	181600	414001300	21700	21700	21700	21700	0
32	20231213	181500	414001300	21700	21700	21700	21700	564
33	20231213	181400	414001300	21700	21700	21700	21700	0
34	20231213	181300	414001300	21700	21700	21700	21700	0
35	20231213	181200	414001300	21700	21700	21700	21700	0
36	20231213	181100	414001300	21700	21700	21700	21700	0
37	20231213	181000	414001300	21700	21700	21700	21700	0
38	20231213	180900	414001300	21700	21700	21700	21700	0
39	20231213	180800	414001300	21700	21700	21700	21700	0
40	20231213	180700	414001300	21700	21700	21700	21700	0
41	20231213	180600	414001300	21700	21700	21700	21700	0
42	20231213	180500	414001300	21700	21700	21700	21700	0
43	20231213	180400	414001300	21700	21700	21700	21700	0
44	20231213	180300	414001300	21700	21700	21700	21700	0
45	20231213	180200	414001300	21700	21700	21700	21700	0
46	20231213	180100	414001300	21700	21700	21700	21700	0
47	20231213	180000	414001300	21700	21700	21700	21700	0
48	20231213	175900	414001300	21700	21700	21700	21700	0
49	20231213	175800	414001300	21700	21700	21700	21700	0
50	20231213	175700	414001300	21700	21700	21700	21700	0
51	20231213	175600	414001300	21700	21700	21700	21700	0
52	20231213	175500	414001300	21700	21700	21700	21700	0
53	20231213	175400	414001300	21700	21700	21700	21700	0
54	20231213	175300	414001300	21700	21700	21700	21700	0
55	20231213	175200	414001300	21700	21700	21700	21700	0
56	20231213	175100	414001300	21700	21700	21700	21700	0
57	20231213	175000	414001300	21700	21700	21700	21700	0
58	20231213	174900	414001300	21700	21700	21700	21700	0
59	20231213	174800	414001300	21700	21700	21700	21700	0
60	20231213	174700	414001300	21700	21700	21700	21700	0
61	20231213	174600	414001300	21700	21700	21700	21700	0
62	20231213	174500	414001300	21700	21700	21700	21700	564
63	20231213	174400	414001300	21700	21700	21700	21700	0
64	20231213	174300	414001300	21700	21700	21700	21700	0
65	20231213	174200	414001300	21700	21700	21700	21700	0
66	20231213	174100	414001300	21700	21700	21700	21700	0
67	20231213	174000	414001300	21700	21700	21700	21700	0
68	20231213	173900	414001300	21700	21700	21700	21700	0
69	20231213	173800	414001300	21700	21700	21700	21700	0
70	20231213	173700	414001300	21700	21700	21700	21700	0
71	20231213	173600	414001300	21700	21700	21700	21700	0
72	20231213	173500	414001300	21700	21700	21700	21700	0
73	20231213	173400	414001300	21700	21700	21700	21700	0
74	20231213	173300	414001300	21700	21700	21700	21700	0
75	20231213	173200	414001300	21700	21700	21700	21700	0
76	20231213	173100	414001300	21700	21700	21700	21700	0
77	20231213	173000	414001300	21700	21700	21700	21700	0
78	20231213	172900	414001300	21700	21700	21700	21700	0
79	20231213	172800	414001300	21700	21700	21700	21700	0
80	20231213	172700	414001300	21700	21700	21700	21700	0
81	20231213	172600	414001300	21700	21700	21700	21700	0
82	20231213	172500	414001300	21700	21700	21700	21700	0
83	20231213	172400	414001300	21700	21700	21700	21700	0
84	20231213	172300	414001300	21700	21700	21700	21700	0
85	20231213	172200	414001300	21700	21700	21700	21700	0
86	20231213	172100	414001300	21700	21700	21700	21700	0
87	20231213	172000	414001300	21700	21700	21700	21700	0
88	20231213	171900	414001300	21700	21700	21700	21700	0
89	20231213	171800	414001300	21700	21700	21700	21700	0
90	20231213	171700	414001300	21700	21700	21700	21700	0
91	20231213	171600	414001300	21700	21700	21700	21700	0
92	20231213	171500	414001300	21700	21700	21700	21700	564
93	20231213	171400	414001300	21700	21700	21700	21700	0
94	20231213	171300	414001300	21700	21700	21700	21700	0
95	20231213	171200	414001300	21700	21700	21700	21700	0
96	20231213	171100	414001300	21700	21700	21700	21700	0
97	20231213	171000	414001300	21700	21700	21700	21700	0
98	20231213	170900	414001300	21700	21700	21700	21700	0
99	20231213	170800	414001300	21700	21700	21700	21700	0
100	20231213	170700	414001300	21700	21700	21700	21700	0
101	20231213	170600	414001300	21700	21700	21700	21700	0
102	20231213	170500	414001300	21700	21700	21700	21700	0
103	20231213	170400	414001300	21700	21700	21700	21700	0
104	20231213	170300	414001300	21700	21700	21700	21700	0
105	20231213	170200	414001300	21700	21700	21700	21700	0
106	20231213	170100	414001300	21700	21700	21700	21700	0
107	20231213	170000	414001300	21700	21700	21700	21700	0
108	20231213	165900	414001300	21700	21700	21700	21700	0
109	20231213	165800	414001300	21700	21700	21700	21700	0
110	20231213	165700	414001300	21700	21700	21700	21700	0
111	20231213	165600	414001300	21700	21700	21700	21700	0
112	20231213	165500	414001300	21700	21700	21700	21700	0
113	20231213	165400	414001300	21700	21700	21700	21700	0
114	20231213	165300	414001300	21700	21700	21700	21700	0
115	20231213	165200	414001300	21700	21700	21700	21700	0
116	20231213	165100	414001300	21700	21700	21700	21700	0
117	20231213	165000	414001300	21700	21700	21700	21700	0
118	20231213	164900	414001300	21700	21700	21700	21700	0
119	20231213	164800	414001300	21700	21700	21700	21700	0
120	20231213	164700	414001300	21700	21700	21700	21700	0
121	20231213	164600	414001300	21700	21700	21700	21700	0
122	20231213	164500	414001300	21700	21700	21700	21700	564
123	20231213	164400	414001300	21700	21700	21700	21700	0
124	20231213	164300	414001300	21700	21700	21700	21700	0
125	20231213	164200	414001300	21700	21700	21700	21700	0
126	20231213	164100	414001300	21700	21700	21700	21700	0
127	20231213	164000	414001300	21700	21700	21700	21700	0
128	20231213	163900	414001300	21700	21700	21700	21700	0
129	20231213	163800	414001300	21700	21700	21700	21700	0
130	20231213	163700	414001300	21700	21700	21700	21700	0
131	20231213	163600	414001300	21700	21700	21700	21700	0
132	20231213	163500	414001300	21700	21700	21700	21700	0
133	20231213	163400	414001300	21700	21700	21700	21700	0
134	20231213	163300	414001300	21700	21700	21700	21700	0
135	20231213	163200	414001300	21700	21700	21700	21700	0
136	20231213	163100	414001300	21700	21700	21700	21700	0
137	20231213	163000	414001300	21700	21700	21700	21700	0
138	20231213	162900	414001300	21700	21700	21700	21700	0
139	20231213	162800	414001300	21700	21700	21700	21700	0
140	20231213	162700	414001300	21700	21700	21700	21700	0
141	20231213	162600	414001300	21700	21700	21700	21700	0
142	20231213	162500	414001300	21700	21700	21700	21700	0
143	20231213	162400	414001300	21700	21700	21700	21700	0
144	20231213	162300	414001300	21700	21700	21700	21700	0
145	20231213	162200	414001300	21700	21700	21700	21700	0
146	20231213	162100	414001300	21700	21700	21700	21700	0
147	20231213	162000	414001300	21700	21700	21700	21700	0
148	20231213	161900	414001300	21700	21700	21700	21700	0
149	20231213	161800	414001300	21700	21700	21700	21700	0
150	20231213	161700	414001300	21700	21700	21700	21700	0
151	20231213	161600	414001300	21700	21700	21700	21700	0
152	20231213	161500	414001300	21700	21700	21700	21700	564
153	20231213	161400	414001300	21700	21700	21700	21700	0
154	20231213	161300	414001300	21700	21700	21700	21700	0
155	20231213	161200	414001300	21700	21700	21700	21700	0
156	20231213	161100	414001300	21700	21700	21700	21700	0
157	20231213	161000	414001300	21700	21700	21700	21700	0
158	20231213	160900	414001300	21700	21700	21700	21700	0
159	20231213	160800	414001300	21700	21700	21700	21700	0
160	20231213	160700	414001300	21700	21700	21700	21700	0
161	20231213	160600	414001300	21700	21700	21700	21700	0
162	20231213	160500	414001300	21700	21700	21700	21700	0
163	20231213	160400	414001300	21700	21700	21700	21700	0
164	20231213	160300	414001300	21700	21700	21700	21700	0
165	20231213	160200	414001300	21700	21700	21700	21700	0
166	20231213	160100	414001300	21700	21700	21700	21700	0
167	20231213	160000	414001300	21700	21700	21700	21700	0
168	20231213	155900	414001300	21700	21700	21700	21700	0
169	20231213	155800	414001300	21700	21700	21700	21700	0
170	20231213	155700	414001300	21700	21700	21700	21700	0
171	20231213	155600	414001300	21700	21700	21700	21700	0
172	20231213	155500	414001300	21700	21700	21700	21700	0
173	20231213	155400	414001300	21700	21700	21700	21700	0
174	20231213	155300	414001300	21700	21700	21700	21700	0
175	20231213	155200	414001300	21700	21700	21700	21700	0
176	20231213	155100	414001300	21700	21700	21700	21700	0
177	20231213	155000	414001300	21700	21700	21700	21700	0
178	20231213	154900	414001300	21700	21700	21700	21700	0
179	20231213	154800	414001300	21700	21700	21700	21700	0
180	20231213	154700	414001300	21700	21700	21700	21700	0
181	20231213	154600	414001300	21700	21700	21700	21700	0
182	20231213	154500	414001300	21700	21700	21700	21700	564
183	20231213	154400	414001300	21700	21700	21700	21700	0
184	20231213	154300	414001300	21700	21700	21700	21700	0
185	20231213	154200	414001300	21700	21700	21700	21700	0
186	20231213	154100	414001300	21700	21700	21700	21700	0
187	20231213	154000	414001300	21700	21700	21700	21700	0
188	20231213	153900	414001300	21700	21700	21700	21700	0
189	20231213	153800	414001300	21700	21700	21700	21700	0
190	20231213	153700	414001300	21700	21700	21700	21700	0
191	20231213	153600	414001300	21700	21700	21700	21700	0
192	20231213	153500	414001300	21700	21700	21700	21700	0
193	20231213	153400	414001300	21700	21700	21700	21700	0
194	20231213	153300	414001300	21700	21700	21700	21700	0
195	20231213	153200	414001300	21700	21700	21700	21700	0
196	20231213	153100	414001300	21700	21700	21700	21700	0
197	20231213	153000	414001300	21700	21700	21700	21700	564
198	20231213	152900	401762500	21800	21800	21800	21800	0
199	20231213	152800	401762500	21800	21800	21800	21800	0
200	20231213	152700	401762500	21800	21800	21800	21800	0
201	20231213	152600	401762500	21800	21800	21800	21800	0
202	20231213	152500	401762500	21800	21800	21800	21800	0
203	20231213	152400	401762500	21800	21800	21800	21800	0
204	20231213	152300	401762500	21800	21800	21800	21800	0
205	20231213	152200	401762500	21800	21800	21800	21800	0
206	20231213	152100	401762500	21800	21800	21800	21800	0
207	20231213	152000	401762500	21800	21800	21800	21800	0
208	20231213	151900	401762500	21800	21750	21800	21700	10
209	20231213	151800	401545150	21750	21800	21800	21750	23
210	20231213	151700	401044850	21750	21750	21750	21750	1
211	20231213	151600	401023100	21800	21800	21800	21800	10
212	20231213	151500	400805100	21750	21750	21750	21750	0
213	20231213	151400	400805100	21750	21750	21750	21750	3
214	20231213	151300	400739850	21700	21700	21700	21700	0
215	20231213	151200	400739850	21700	21700	21700	21700	117
216	20231213	151100	398200950	21700	21750	21750	21700	54
217	20231213	151000	397026650	21750	21700	21750	21700	29
218	20231213	150900	396395950	21750	21750	21750	21750	1003
219	20231213	150800	374580700	21800	21800	21800	21800	0
220	20231213	150700	374580700	21800	21800	21800	21800	13
221	20231213	150600	374297300	21800	21800	21800	21800	10
222	20231213	150500	374079300	21800	21800	21800	21800	0
223	20231213	150400	374079300	21800	21750	21800	21750	23
224	20231213	150300	373579000	21750	21750	21750	21750	0
225	20231213	150200	373579000	21750	21750	21750	21750	5
226	20231213	150100	373470250	21750	21750	21750	21750	0
227	20231213	150000	373470250	21750	21750	21750	21750	1
228	20231213	145900	373448500	21800	21800	21800	21800	25
229	20231213	145800	372903500	21750	21750	21750	21750	21
230	20231213	145700	372446750	21750	21750	21750	21750	220
231	20231213	145600	367661750	21800	21800	21800	21800	0
232	20231213	145500	367661750	21800	21800	21800	21800	6
233	20231213	145400	367530950	21800	21800	21800	21800	0
234	20231213	145300	367530950	21800	21800	21800	21800	0
235	20231213	145200	367530950	21800	21750	21800	21750	120
236	20231213	145100	364920550	21850	21850	21850	21850	0
237	20231213	145000	364920550	21850	21850	21850	21850	0
238	20231213	144900	364920550	21850	21850	21850	21850	0
239	20231213	144800	364920550	21850	21850	21850	21850	10
240	20231213	144700	364702050	21800	21800	21800	21800	10
241	20231213	144600	364484050	21800	21800	21800	21800	0
242	20231213	144500	364484050	21800	21800	21800	21800	190
243	20231213	144400	360342050	21850	21850	21850	21850	0
244	20231213	144300	360342050	21850	21850	21850	21850	0
245	20231213	144200	360342050	21850	21850	21850	21850	0
246	20231213	144100	360342050	21850	21850	21850	21850	230
247	20231213	144000	355316550	21800	21800	21800	21800	50
248	20231213	143900	354226550	21800	21800	21800	21800	233
249	20231213	143800	349147150	21800	21800	21800	21800	0
250	20231213	143700	349147150	21800	21800	21800	21800	0
251	20231213	143600	349147150	21800	21800	21800	21800	10
252	20231213	143500	348929150	21800	21800	21800	21800	0
253	20231213	143400	348929150	21800	21800	21800	21800	0
254	20231213	143300	348929150	21800	21800	21800	21800	0
255	20231213	143200	348929150	21800	21750	21800	21750	125
256	20231213	143100	346209900	21750	21750	21750	21750	416
257	20231213	143000	337161900	21800	21800	21800	21800	0
258	20231213	142900	337161900	21800	21800	21800	21800	0
259	20231213	142800	337161900	21800	21800	21800	21800	0
260	20231213	142700	337161900	21800	21800	21800	21800	0
261	20231213	142600	337161900	21800	21800	21800	21800	21
262	20231213	142500	336704100	21800	21800	21800	21800	10
263	20231213	142400	336486100	21800	21800	21800	21800	10
264	20231213	142300	336268100	21800	21800	21800	21800	0
265	20231213	142200	336268100	21800	21800	21800	21800	5
266	20231213	142100	336159100	21800	21800	21800	21800	0
267	20231213	142000	336159100	21800	21800	21800	21800	0
268	20231213	141900	336159100	21800	21800	21800	21800	100
269	20231213	141800	333979100	21800	21800	21800	21800	0
270	20231213	141700	333979100	21800	21800	21800	21800	0
271	20231213	141600	333979100	21800	21800	21800	21800	0
272	20231213	141500	333979100	21800	21800	21800	21800	0
273	20231213	141400	333979100	21800	21800	21800	21800	111
274	20231213	141300	331559300	21800	21800	21800	21800	0
275	20231213	141200	331559300	21800	21800	21800	21800	0
276	20231213	141100	331559300	21800	21800	21800	21800	1
277	20231213	141000	331537500	21800	21800	21800	21800	2
278	20231213	140900	331493900	21800	21800	21800	21800	0
279	20231213	140800	331493900	21800	21800	21800	21800	0
280	20231213	140700	331493900	21800	21800	21800	21800	0
281	20231213	140600	331493900	21800	21800	21800	21800	0
282	20231213	140500	331493900	21800	21800	21800	21800	0
283	20231213	140400	331493900	21800	21800	21800	21800	0
284	20231213	140300	331493900	21800	21800	21800	21800	0
285	20231213	140200	331493900	21800	21800	21800	21800	0
286	20231213	140100	331493900	21800	21800	21800	21800	26
287	20231213	140000	330927100	21850	21800	21850	21800	102
288	20231213	135900	328702400	21800	21800	21800	21800	0
289	20231213	135800	328702400	21800	21800	21800	21800	113
290	20231213	135700	326239000	21800	21800	21800	21800	10
291	20231213	135600	326021000	21800	21800	21800	21800	0
292	20231213	135500	326021000	21800	21800	21800	21800	0
293	20231213	135400	326021000	21800	21800	21800	21800	0
294	20231213	135300	326021000	21800	21800	21800	21800	0
295	20231213	135200	326021000	21800	21800	21800	21800	0
296	20231213	135100	326021000	21800	21800	21800	21800	0
297	20231213	135000	326021000	21800	21800	21800	21800	0
298	20231213	134900	326021000	21800	21800	21800	21800	0
299	20231213	134800	326021000	21800	21800	21800	21800	781
300	20231213	134700	308995200	21850	21850	21850	21850	0
301	20231213	134600	308995200	21850	21850	21850	21850	0
302	20231213	134500	308995200	21850	21850	21850	21850	1
303	20231213	134400	308973350	21850	21850	21850	21850	0
304	20231213	134300	308973350	21850	21850	21850	21850	0
305	20231213	134200	308973350	21850	21850	21850	21850	0
306	20231213	134100	308973350	21850	21850	21850	21850	0
307	20231213	134000	308973350	21850	21850	21850	21850	0
308	20231213	133900	308973350	21850	21850	21850	21850	0
309	20231213	133800	308973350	21850	21850	21850	21850	0
310	20231213	133700	308973350	21850	21800	21850	21800	101
311	20231213	133600	306771500	21850	21850	21850	21850	0
312	20231213	133500	306771500	21850	21800	21850	21800	2
313	20231213	133400	306727850	21800	21800	21800	21800	1
314	20231213	133300	306706050	21850	21850	21850	21850	0
315	20231213	133200	306706050	21850	21800	21850	21800	51
316	20231213	133100	305594200	21800	21800	21800	21800	0
317	20231213	133000	305594200	21800	21800	21800	21800	0
318	20231213	132900	305594200	21800	21800	21800	21800	0
319	20231213	132800	305594200	21800	21800	21800	21800	0
320	20231213	132700	305594200	21800	21800	21800	21800	26
321	20231213	132600	305027400	21850	21850	21850	21850	1
322	20231213	132500	305005550	21850	21850	21850	21850	0
323	20231213	132400	305005550	21850	21850	21850	21850	50
324	20231213	132300	303913050	21850	21850	21850	21850	0
325	20231213	132200	303913050	21850	21850	21850	21850	3
326	20231213	132100	303847500	21850	21850	21850	21850	2
327	20231213	132000	303803800	21850	21850	21850	21850	0
328	20231213	131900	303803800	21850	21850	21850	21850	1
329	20231213	131800	303781950	21800	21800	21800	21800	0
330	20231213	131700	303781950	21800	21800	21800	21800	0
331	20231213	131600	303781950	21800	21800	21800	21800	0
332	20231213	131500	303781950	21800	21850	21850	21800	402
333	20231213	131400	295018300	21800	21800	21800	21800	2
334	20231213	131300	294974700	21850	21800	21850	21800	96
335	20231213	131200	292881850	21800	21800	21800	21800	0
336	20231213	131100	292881850	21800	21800	21800	21800	8
337	20231213	131000	292707450	21850	21850	21850	21850	1
338	20231213	130900	292685600	21850	21850	21850	21850	0
339	20231213	130800	292685600	21850	21850	21850	21850	0
340	20231213	130700	292685600	21850	21850	21850	21850	0
341	20231213	130600	292685600	21850	21850	21850	21850	0
342	20231213	130500	292685600	21850	21850	21850	21850	0
343	20231213	130400	292685600	21850	21850	21850	21850	0
344	20231213	130300	292685600	21850	21850	21850	21850	1022
345	20231213	130200	270354900	21850	21850	21850	21850	0
346	20231213	130100	270354900	21850	21850	21850	21850	5
347	20231213	130000	270245650	21850	21850	21850	21850	0
348	20231213	125900	270245650	21850	21850	21850	21850	50
349	20231213	125800	269153150	21850	21850	21850	21850	0
350	20231213	125700	269153150	21850	21850	21850	21850	1
351	20231213	125600	269131300	21850	21850	21850	21850	0
352	20231213	125500	269131300	21850	21850	21850	21850	0
353	20231213	125400	269131300	21850	21850	21850	21850	0
354	20231213	125300	269131300	21850	21850	21850	21850	1
355	20231213	125200	269109450	21850	21850	21850	21850	0
356	20231213	125100	269109450	21850	21850	21850	21850	0
357	20231213	125000	269109450	21850	21850	21850	21850	0
358	20231213	124900	269109450	21850	21850	21850	21850	0
359	20231213	124800	269109450	21850	21850	21850	21850	1
360	20231213	124700	269087600	21850	21850	21850	21850	0
361	20231213	124600	269087600	21850	21850	21850	21850	0
362	20231213	124500	269087600	21850	21850	21850	21850	1
363	20231213	124400	269065750	21850	21850	21850	21850	0
364	20231213	124300	269065750	21850	21850	21850	21850	0
365	20231213	124200	269065750	21850	21850	21850	21850	0
366	20231213	124100	269065750	21850	21850	21850	21850	0
367	20231213	124000	269065750	21850	21850	21850	21850	1
368	20231213	123900	269043900	21850	21850	21850	21850	0
369	20231213	123800	269043900	21850	21850	21850	21850	1
370	20231213	123700	269022050	21850	21850	21850	21850	0
371	20231213	123600	269022050	21850	21850	21850	21850	1
372	20231213	123500	269000200	21800	21800	21800	21800	0
373	20231213	123400	269000200	21800	21800	21800	21800	0
374	20231213	123300	269000200	21800	21800	21800	21800	0
375	20231213	123200	269000200	21800	21800	21800	21800	0
376	20231213	123100	269000200	21800	21800	21800	21800	90
377	20231213	123000	267038200	21800	21800	21800	21800	0
378	20231213	122900	267038200	21800	21800	21800	21800	0
379	20231213	122800	267038200	21800	21800	21800	21800	0
380	20231213	122700	267038200	21800	21800	21800	21800	0
381	20231213	122600	267038200	21800	21800	21800	21800	0
382	20231213	122500	267038200	21800	21800	21800	21800	29
383	20231213	122400	266406000	21850	21850	21850	21850	0
384	20231213	122300	266406000	21850	21850	21850	21850	0
385	20231213	122200	266406000	21850	21850	21850	21850	0
386	20231213	122100	266406000	21850	21850	21850	21850	0
387	20231213	122000	266406000	21850	21850	21850	21850	1
388	20231213	121900	266384150	21850	21850	21850	21850	0
389	20231213	121800	266384150	21850	21850	21850	21850	0
390	20231213	121700	266384150	21850	21850	21850	21850	0
391	20231213	121600	266384150	21850	21850	21850	21850	1
392	20231213	121500	266362300	21850	21850	21850	21850	0
393	20231213	121400	266362300	21850	21850	21850	21850	500
394	20231213	121300	255437300	21800	21800	21800	21800	91
395	20231213	121200	253453500	21800	21800	21800	21800	36
396	20231213	121100	252668700	21850	21850	21850	21850	0
397	20231213	121000	252668700	21850	21850	21850	21850	1
398	20231213	120900	252646850	21800	21800	21800	21800	307
399	20231213	120800	245954250	21850	21850	21850	21850	0
400	20231213	120700	245954250	21850	21850	21850	21850	0
401	20231213	120600	245954250	21850	21850	21850	21850	0
402	20231213	120500	245954250	21850	21850	21850	21850	0
403	20231213	120400	245954250	21850	21850	21850	21850	362
404	20231213	120300	238044550	21850	21850	21850	21850	0
405	20231213	120200	238044550	21850	21850	21850	21850	23
406	20231213	120100	237542000	21850	21850	21850	21850	32
407	20231213	120000	236842800	21850	21800	21850	21800	70
408	20231213	115900	235314550	21800	21800	21800	21800	49
409	20231213	115800	234246350	21850	21850	21850	21850	1
410	20231213	115700	234224500	21850	21850	21850	21850	0
411	20231213	115600	234224500	21850	21850	21850	21850	0
412	20231213	115500	234224500	21850	21850	21850	21850	0
413	20231213	115400	234224500	21850	21850	21850	21850	1
414	20231213	115300	234202650	21850	21850	21850	21850	0
415	20231213	115200	234202650	21850	21850	21850	21850	0
416	20231213	115100	234202650	21850	21850	21850	21850	0
417	20231213	115000	234202650	21850	21850	21850	21850	1
418	20231213	114900	234180800	21850	21850	21850	21850	100
419	20231213	114800	231995800	21850	21850	21850	21850	0
420	20231213	114700	231995800	21850	21850	21850	21850	0
421	20231213	114600	231995800	21850	21850	21850	21850	0
422	20231213	114500	231995800	21850	21850	21850	21850	0
423	20231213	114400	231995800	21850	21850	21850	21850	0
424	20231213	114300	231995800	21850	21850	21850	21850	0
425	20231213	114200	231995800	21850	21850	21850	21850	0
426	20231213	114100	231995800	21850	21850	21850	21850	0
427	20231213	114000	231995800	21850	21850	21850	21850	0
428	20231213	113900	231995800	21850	21850	21850	21850	2
429	20231213	113800	231952100	21850	21850	21850	21850	21
430	20231213	113700	231493250	21850	21850	21850	21850	2
431	20231213	113600	231449550	21850	21850	21850	21850	7
432	20231213	113500	231296600	21900	21900	21900	21900	0
433	20231213	113400	231296600	21900	21900	21900	21900	10
434	20231213	113300	231077600	21850	21850	21850	21850	0
435	20231213	113200	231077600	21850	21850	21850	21850	0
436	20231213	113100	231077600	21850	21850	21850	21850	0
437	20231213	113000	231077600	21850	21850	21850	21850	0
438	20231213	112900	231077600	21850	21850	21850	21850	0
439	20231213	112800	231077600	21850	21850	21850	21850	1
440	20231213	112700	231055750	21800	21800	21800	21800	0
441	20231213	112600	231055750	21800	21800	21800	21800	0
442	20231213	112500	231055750	21800	21800	21800	21800	0
443	20231213	112400	231055750	21800	21800	21800	21800	0
444	20231213	112300	231055750	21800	21800	21800	21800	0
445	20231213	112200	231055750	21800	21800	21800	21800	0
446	20231213	112100	231055750	21800	21800	21800	21800	0
447	20231213	112000	231055750	21800	21800	21800	21800	0
448	20231213	111900	231055750	21800	21850	21900	21800	69
449	20231213	111800	229548500	21850	21850	21850	21850	0
450	20231213	111700	229548500	21850	21850	21850	21850	0
451	20231213	111600	229548500	21850	21850	21850	21850	0
452	20231213	111500	229548500	21850	21850	21850	21850	0
453	20231213	111400	229548500	21850	21850	21850	21850	0
454	20231213	111300	229548500	21850	21850	21850	21850	0
455	20231213	111200	229548500	21850	21850	21850	21850	0
456	20231213	111100	229548500	21850	21850	21850	21850	0
457	20231213	111000	229548500	21850	21850	21850	21850	0
458	20231213	110900	229548500	21850	21850	21850	21850	0
459	20231213	110800	229548500	21850	21850	21850	21850	0
460	20231213	110700	229548500	21850	21850	21850	21850	0
461	20231213	110600	229548500	21850	21850	21850	21850	0
462	20231213	110500	229548500	21850	21850	21850	21850	0
463	20231213	110400	229548500	21850	21850	21850	21850	0
464	20231213	110300	229548500	21850	21850	21850	21850	0
465	20231213	110200	229548500	21850	21850	21850	21850	0
466	20231213	110100	229548500	21850	21850	21850	21850	0
467	20231213	110000	229548500	21850	21850	21850	21850	1
468	20231213	105900	229526650	21850	21850	21850	21850	0
469	20231213	105800	229526650	21850	21850	21850	21850	0
470	20231213	105700	229526650	21850	21850	21850	21850	0
471	20231213	105600	229526650	21850	21850	21850	21850	0
472	20231213	105500	229526650	21850	21850	21850	21850	0
473	20231213	105400	229526650	21850	21850	21850	21850	0
474	20231213	105300	229526650	21850	21850	21850	21850	0
475	20231213	105200	229526650	21850	21850	21850	21850	0
476	20231213	105100	229526650	21850	21850	21850	21850	0
477	20231213	105000	229526650	21850	21850	21850	21850	0
478	20231213	104900	229526650	21850	21850	21850	21850	0
479	20231213	104800	229526650	21850	21850	21850	21850	43
480	20231213	104700	228587100	21850	21850	21850	21850	0
481	20231213	104600	228587100	21850	21850	21850	21850	140
482	20231213	104500	225528100	21800	21800	21800	21800	0
483	20231213	104400	225528100	21800	21800	21800	21800	0
484	20231213	104300	225528100	21800	21800	21800	21800	0
485	20231213	104200	225528100	21800	21800	21800	21800	0
486	20231213	104100	225528100	21800	21800	21800	21800	0
487	20231213	104000	225528100	21800	21800	21800	21800	0
488	20231213	103900	225528100	21800	21800	21800	21800	0
489	20231213	103800	225528100	21800	21800	21800	21800	0
490	20231213	103700	225528100	21800	21800	21800	21800	3
491	20231213	103600	225462700	21800	21800	21800	21800	0
492	20231213	103500	225462700	21800	21800	21800	21800	0
493	20231213	103400	225462700	21800	21800	21800	21800	0
494	20231213	103300	225462700	21800	21800	21800	21800	0
495	20231213	103200	225462700	21800	21800	21800	21800	0
496	20231213	103100	225462700	21800	21800	21800	21800	46
497	20231213	103000	224459900	21800	21800	21800	21800	100
498	20231213	102900	222279900	21800	21800	21800	21800	0
499	20231213	102800	222279900	21800	21800	21800	21800	266
500	20231213	102700	216481100	21800	21800	21800	21800	0
501	20231213	102600	216481100	21800	21800	21800	21800	0
502	20231213	102500	216481100	21800	21800	21800	21800	50
503	20231213	102400	215391100	21850	21850	21850	21850	0
504	20231213	102300	215391100	21850	21850	21850	21850	0
505	20231213	102200	215391100	21850	21850	21850	21850	4
506	20231213	102100	215303700	21850	21850	21850	21850	1
507	20231213	102000	215281850	21800	21800	21800	21800	490
508	20231213	101900	204599850	21800	21800	21800	21800	0
509	20231213	101800	204599850	21800	21800	21800	21800	0
510	20231213	101700	204599850	21800	21800	21800	21800	5
511	20231213	101600	204490850	21800	21800	21800	21800	0
512	20231213	101500	204490850	21800	21800	21800	21800	0
513	20231213	101400	204490850	21800	21800	21800	21800	1
514	20231213	101300	204469050	21800	21800	21800	21800	0
515	20231213	101200	204469050	21800	21800	21800	21800	313
516	20231213	101100	197645650	21850	21850	21850	21850	0
517	20231213	101000	197645650	21850	21850	21850	21850	0
518	20231213	100900	197645650	21850	21850	21850	21850	0
519	20231213	100800	197645650	21850	21850	21850	21850	0
520	20231213	100700	197645650	21850	21850	21850	21850	20
521	20231213	100600	197208650	21800	21800	21800	21800	0
522	20231213	100500	197208650	21800	21800	21800	21800	0
523	20231213	100400	197208650	21800	21800	21800	21800	0
524	20231213	100300	197208650	21800	21800	21800	21800	0
525	20231213	100200	197208650	21800	21800	21800	21800	0
526	20231213	100100	197208650	21800	21800	21800	21800	0
527	20231213	100000	197208650	21800	21800	21800	21800	0
528	20231213	095900	197208650	21800	21800	21800	21800	0
529	20231213	095800	197208650	21800	21800	21800	21800	0
530	20231213	095700	197208650	21800	21800	21800	21800	305
531	20231213	095600	190559650	21750	21750	21750	21750	2
532	20231213	095500	190516150	21750	21750	21750	21750	0
533	20231213	095400	190516150	21750	21750	21750	21750	0
534	20231213	095300	190516150	21750	21750	21750	21750	7
535	20231213	095200	190363900	21750	21750	21750	21750	0
536	20231213	095100	190363900	21750	21750	21750	21750	0
537	20231213	095000	190363900	21750	21750	21750	21750	0
538	20231213	094900	190363900	21750	21750	21750	21750	522
539	20231213	094800	179010400	21750	21750	21750	21750	0
540	20231213	094700	179010400	21750	21750	21750	21750	1000
541	20231213	094600	157260400	21750	21750	21750	21750	0
542	20231213	094500	157260400	21750	21750	21750	21750	1
543	20231213	094400	157238650	21800	21800	21800	21800	100
544	20231213	094300	155058650	21800	21800	21800	21800	133
545	20231213	094200	152159250	21800	21850	21850	21800	18
546	20231213	094100	151766350	21800	21800	21800	21800	15
547	20231213	094000	151439350	21800	21800	21800	21800	0
548	20231213	093900	151439350	21800	21800	21800	21800	267
549	20231213	093800	145618750	21800	21800	21800	21800	0
550	20231213	093700	145618750	21800	21800	21800	21800	0
551	20231213	093600	145618750	21800	21800	21800	21800	500
552	20231213	093500	134718750	21750	21800	21800	21750	50
553	20231213	093400	133630300	21800	21800	21800	21800	0
554	20231213	093300	133630300	21800	21800	21800	21800	0
555	20231213	093200	133630300	21800	21800	21800	21800	296
556	20231213	093100	127177500	21800	21800	21800	21800	1
557	20231213	093000	127155700	21800	21800	21800	21800	231
558	20231213	092900	122119900	21800	21800	21800	21800	690
559	20231213	092800	107077900	21850	21850	21850	21850	0
560	20231213	092700	107077900	21850	21850	21850	21850	1
561	20231213	092600	107056050	21850	21850	21850	21850	0
562	20231213	092500	107056050	21850	21850	21850	21850	0
563	20231213	092400	107056050	21850	21850	21850	21850	0
564	20231213	092300	107056050	21850	21850	21850	21850	2
565	20231213	092200	107012350	21850	21850	21850	21850	10
566	20231213	092100	106793850	21800	21800	21800	21800	0
567	20231213	092000	106793850	21800	21800	21800	21800	101
568	20231213	091900	104592050	21800	21800	21800	21800	800
569	20231213	091800	87152050	21850	21850	21850	21850	0
570	20231213	091700	87152050	21850	21850	21850	21850	10
571	20231213	091600	86933550	21850	21800	21850	21800	105
572	20231213	091500	84644300	21800	21800	21800	21800	0
573	20231213	091400	84644300	21800	21800	21800	21800	0
574	20231213	091300	84644300	21800	21800	21800	21800	100
575	20231213	091200	82464300	21800	21800	21800	21800	0
576	20231213	091100	82464300	21800	21800	21800	21800	0
577	20231213	091000	82464300	21800	21850	21850	21800	2000
578	20231213	090900	38863400	21850	21850	21900	21850	412
579	20231213	090800	29861100	21850	21850	21850	21850	287
580	20231213	090700	23590150	21850	21850	21850	21850	1
581	20231213	090600	23568300	21850	21850	21850	21850	10
582	20231213	090500	23349800	21850	21850	21850	21850	0
583	20231213	090400	23349800	21850	21850	21850	21850	0
584	20231213	090300	23349800	21850	21850	21850	21850	350
585	20231213	090200	15702300	21900	21900	21900	21900	0
586	20231213	090100	15702300	21900	21900	21900	21900	0
587	20231213	090000	15702300	21900	21900	21900	21900	717