KissMeData/005500/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184400	661291200	21850	21850	21850	21850	693
3	20231220	184300	661291200	21850	21850	21850	21850	0
4	20231220	184200	661291200	21850	21850	21850	21850	0
5	20231220	184100	661291200	21850	21850	21850	21850	0
6	20231220	184000	661291200	21850	21850	21850	21850	0
7	20231220	183900	661291200	21850	21850	21850	21850	0
8	20231220	183800	661291200	21850	21850	21850	21850	0
9	20231220	183700	661291200	21850	21850	21850	21850	0
10	20231220	183600	661291200	21850	21850	21850	21850	0
11	20231220	183500	661291200	21850	21850	21850	21850	0
12	20231220	183400	661291200	21850	21850	21850	21850	0
13	20231220	183300	661291200	21850	21850	21850	21850	0
14	20231220	183200	661291200	21850	21850	21850	21850	0
15	20231220	183100	661291200	21850	21850	21850	21850	0
16	20231220	183000	661291200	21850	21850	21850	21850	0
17	20231220	182900	661291200	21850	21850	21850	21850	0
18	20231220	182800	661291200	21850	21850	21850	21850	0
19	20231220	182700	661291200	21850	21850	21850	21850	0
20	20231220	182600	661291200	21850	21850	21850	21850	0
21	20231220	182500	661291200	21850	21850	21850	21850	0
22	20231220	182400	661291200	21850	21850	21850	21850	0
23	20231220	182300	661291200	21850	21850	21850	21850	0
24	20231220	182200	661291200	21850	21850	21850	21850	0
25	20231220	182100	661291200	21850	21850	21850	21850	0
26	20231220	182000	661291200	21850	21850	21850	21850	0
27	20231220	181900	661291200	21850	21850	21850	21850	0
28	20231220	181800	661291200	21850	21850	21850	21850	0
29	20231220	181700	661291200	21850	21850	21850	21850	0
30	20231220	181600	661291200	21850	21850	21850	21850	0
31	20231220	181500	661291200	21850	21850	21850	21850	0
32	20231220	181400	661291200	21850	21850	21850	21850	693
33	20231220	181300	661291200	21850	21850	21850	21850	0
34	20231220	181200	661291200	21850	21850	21850	21850	0
35	20231220	181100	661291200	21850	21850	21850	21850	0
36	20231220	181000	661291200	21850	21850	21850	21850	0
37	20231220	180900	661291200	21850	21850	21850	21850	0
38	20231220	180800	661291200	21850	21850	21850	21850	0
39	20231220	180700	661291200	21850	21850	21850	21850	0
40	20231220	180600	661291200	21850	21850	21850	21850	0
41	20231220	180500	661291200	21850	21850	21850	21850	0
42	20231220	180400	661291200	21850	21850	21850	21850	0
43	20231220	180300	661291200	21850	21850	21850	21850	0
44	20231220	180200	661291200	21850	21850	21850	21850	0
45	20231220	180100	661291200	21850	21850	21850	21850	0
46	20231220	180000	661291200	21850	21850	21850	21850	0
47	20231220	175900	661291200	21850	21850	21850	21850	0
48	20231220	175800	661291200	21850	21850	21850	21850	0
49	20231220	175700	661291200	21850	21850	21850	21850	0
50	20231220	175600	661291200	21850	21850	21850	21850	0
51	20231220	175500	661291200	21850	21850	21850	21850	0
52	20231220	175400	661291200	21850	21850	21850	21850	0
53	20231220	175300	661291200	21850	21850	21850	21850	0
54	20231220	175200	661291200	21850	21850	21850	21850	0
55	20231220	175100	661291200	21850	21850	21850	21850	0
56	20231220	175000	661291200	21850	21850	21850	21850	0
57	20231220	174900	661291200	21850	21850	21850	21850	0
58	20231220	174800	661291200	21850	21850	21850	21850	0
59	20231220	174700	661291200	21850	21850	21850	21850	0
60	20231220	174600	661291200	21850	21850	21850	21850	0
61	20231220	174500	661291200	21850	21850	21850	21850	0
62	20231220	174400	661291200	21850	21850	21850	21850	693
63	20231220	174300	661291200	21850	21850	21850	21850	0
64	20231220	174200	661291200	21850	21850	21850	21850	0
65	20231220	174100	661291200	21850	21850	21850	21850	0
66	20231220	174000	661291200	21850	21850	21850	21850	0
67	20231220	173900	661291200	21850	21850	21850	21850	0
68	20231220	173800	661291200	21850	21850	21850	21850	0
69	20231220	173700	661291200	21850	21850	21850	21850	0
70	20231220	173600	661291200	21850	21850	21850	21850	0
71	20231220	173500	661291200	21850	21850	21850	21850	0
72	20231220	173400	661291200	21850	21850	21850	21850	0
73	20231220	173300	661291200	21850	21850	21850	21850	0
74	20231220	173200	661291200	21850	21850	21850	21850	0
75	20231220	173100	661291200	21850	21850	21850	21850	0
76	20231220	173000	661291200	21850	21850	21850	21850	0
77	20231220	172900	661291200	21850	21850	21850	21850	0
78	20231220	172800	661291200	21850	21850	21850	21850	0
79	20231220	172700	661291200	21850	21850	21850	21850	0
80	20231220	172600	661291200	21850	21850	21850	21850	0
81	20231220	172500	661291200	21850	21850	21850	21850	0
82	20231220	172400	661291200	21850	21850	21850	21850	0
83	20231220	172300	661291200	21850	21850	21850	21850	0
84	20231220	172200	661291200	21850	21850	21850	21850	0
85	20231220	172100	661291200	21850	21850	21850	21850	0
86	20231220	172000	661291200	21850	21850	21850	21850	0
87	20231220	171900	661291200	21850	21850	21850	21850	0
88	20231220	171800	661291200	21850	21850	21850	21850	0
89	20231220	171700	661291200	21850	21850	21850	21850	0
90	20231220	171600	661291200	21850	21850	21850	21850	0
91	20231220	171500	661291200	21850	21850	21850	21850	0
92	20231220	171400	661291200	21850	21850	21850	21850	693
93	20231220	171300	661291200	21850	21850	21850	21850	0
94	20231220	171200	661291200	21850	21850	21850	21850	0
95	20231220	171100	661291200	21850	21850	21850	21850	0
96	20231220	171000	661291200	21850	21850	21850	21850	0
97	20231220	170900	661291200	21850	21850	21850	21850	0
98	20231220	170800	661291200	21850	21850	21850	21850	0
99	20231220	170700	661291200	21850	21850	21850	21850	0
100	20231220	170600	661291200	21850	21850	21850	21850	0
101	20231220	170500	661291200	21850	21850	21850	21850	0
102	20231220	170400	661291200	21850	21850	21850	21850	0
103	20231220	170300	661291200	21850	21850	21850	21850	0
104	20231220	170200	661291200	21850	21850	21850	21850	0
105	20231220	170100	661291200	21850	21850	21850	21850	0
106	20231220	170000	661291200	21850	21850	21850	21850	0
107	20231220	165900	661291200	21850	21850	21850	21850	0
108	20231220	165800	661291200	21850	21850	21850	21850	0
109	20231220	165700	661291200	21850	21850	21850	21850	0
110	20231220	165600	661291200	21850	21850	21850	21850	0
111	20231220	165500	661291200	21850	21850	21850	21850	0
112	20231220	165400	661291200	21850	21850	21850	21850	0
113	20231220	165300	661291200	21850	21850	21850	21850	0
114	20231220	165200	661291200	21850	21850	21850	21850	0
115	20231220	165100	661291200	21850	21850	21850	21850	0
116	20231220	165000	661291200	21850	21850	21850	21850	0
117	20231220	164900	661291200	21850	21850	21850	21850	0
118	20231220	164800	661291200	21850	21850	21850	21850	0
119	20231220	164700	661291200	21850	21850	21850	21850	0
120	20231220	164600	661291200	21850	21850	21850	21850	0
121	20231220	164500	661291200	21850	21850	21850	21850	0
122	20231220	164400	661291200	21850	21850	21850	21850	693
123	20231220	164300	661291200	21850	21850	21850	21850	0
124	20231220	164200	661291200	21850	21850	21850	21850	0
125	20231220	164100	661291200	21850	21850	21850	21850	0
126	20231220	164000	661291200	21850	21850	21850	21850	0
127	20231220	163900	661291200	21850	21850	21850	21850	0
128	20231220	163800	661291200	21850	21850	21850	21850	0
129	20231220	163700	661291200	21850	21850	21850	21850	0
130	20231220	163600	661291200	21850	21850	21850	21850	0
131	20231220	163500	661291200	21850	21850	21850	21850	0
132	20231220	163400	661291200	21850	21850	21850	21850	0
133	20231220	163300	661291200	21850	21850	21850	21850	0
134	20231220	163200	661291200	21850	21850	21850	21850	0
135	20231220	163100	661291200	21850	21850	21850	21850	0
136	20231220	163000	661291200	21850	21850	21850	21850	0
137	20231220	162900	661291200	21850	21850	21850	21850	0
138	20231220	162800	661291200	21850	21850	21850	21850	0
139	20231220	162700	661291200	21850	21850	21850	21850	0
140	20231220	162600	661291200	21850	21850	21850	21850	0
141	20231220	162500	661291200	21850	21850	21850	21850	0
142	20231220	162400	661291200	21850	21850	21850	21850	0
143	20231220	162300	661291200	21850	21850	21850	21850	0
144	20231220	162200	661291200	21850	21850	21850	21850	0
145	20231220	162100	661291200	21850	21850	21850	21850	0
146	20231220	162000	661291200	21850	21850	21850	21850	0
147	20231220	161900	661291200	21850	21850	21850	21850	0
148	20231220	161800	661291200	21850	21850	21850	21850	0
149	20231220	161700	661291200	21850	21850	21850	21850	0
150	20231220	161600	661291200	21850	21850	21850	21850	0
151	20231220	161500	661291200	21850	21850	21850	21850	0
152	20231220	161400	661291200	21850	21850	21850	21850	693
153	20231220	161300	661291200	21850	21850	21850	21850	0
154	20231220	161200	661291200	21850	21850	21850	21850	0
155	20231220	161100	661291200	21850	21850	21850	21850	0
156	20231220	161000	661291200	21850	21850	21850	21850	0
157	20231220	160900	661291200	21850	21850	21850	21850	0
158	20231220	160800	661291200	21850	21850	21850	21850	0
159	20231220	160700	661291200	21850	21850	21850	21850	0
160	20231220	160600	661291200	21850	21850	21850	21850	0
161	20231220	160500	661291200	21850	21850	21850	21850	0
162	20231220	160400	661291200	21850	21850	21850	21850	0
163	20231220	160300	661291200	21850	21850	21850	21850	0
164	20231220	160200	661291200	21850	21850	21850	21850	0
165	20231220	160100	661291200	21850	21850	21850	21850	0
166	20231220	160000	661291200	21850	21850	21850	21850	0
167	20231220	155900	661291200	21850	21850	21850	21850	0
168	20231220	155800	661291200	21850	21850	21850	21850	0
169	20231220	155700	661291200	21850	21850	21850	21850	0
170	20231220	155600	661291200	21850	21850	21850	21850	0
171	20231220	155500	661291200	21850	21850	21850	21850	0
172	20231220	155400	661291200	21850	21850	21850	21850	0
173	20231220	155300	661291200	21850	21850	21850	21850	0
174	20231220	155200	661291200	21850	21850	21850	21850	0
175	20231220	155100	661291200	21850	21850	21850	21850	0
176	20231220	155000	661291200	21850	21850	21850	21850	0
177	20231220	154900	661291200	21850	21850	21850	21850	0
178	20231220	154800	661291200	21850	21850	21850	21850	0
179	20231220	154700	661291200	21850	21850	21850	21850	0
180	20231220	154600	661291200	21850	21850	21850	21850	0
181	20231220	154500	661291200	21850	21850	21850	21850	0
182	20231220	154400	661291200	21850	21850	21850	21850	693
183	20231220	154300	661291200	21850	21850	21850	21850	0
184	20231220	154200	661291200	21850	21850	21850	21850	0
185	20231220	154100	661291200	21850	21850	21850	21850	0
186	20231220	154000	661291200	21850	21850	21850	21850	0
187	20231220	153900	661291200	21850	21850	21850	21850	0
188	20231220	153800	661291200	21850	21850	21850	21850	0
189	20231220	153700	661291200	21850	21850	21850	21850	0
190	20231220	153600	661291200	21850	21850	21850	21850	0
191	20231220	153500	661291200	21850	21850	21850	21850	0
192	20231220	153400	661291200	21850	21850	21850	21850	0
193	20231220	153300	661291200	21850	21850	21850	21850	0
194	20231220	153200	661291200	21850	21850	21850	21850	0
195	20231220	153100	661291200	21850	21850	21850	21850	0
196	20231220	153000	661291200	21850	21850	21850	21850	693
197	20231220	152900	646149150	21900	21900	21900	21900	0
198	20231220	152800	646149150	21900	21900	21900	21900	0
199	20231220	152700	646149150	21900	21900	21900	21900	0
200	20231220	152600	646149150	21900	21900	21900	21900	0
201	20231220	152500	646149150	21900	21900	21900	21900	0
202	20231220	152400	646149150	21900	21900	21900	21900	0
203	20231220	152300	646149150	21900	21900	21900	21900	0
204	20231220	152200	646149150	21900	21900	21900	21900	0
205	20231220	152100	646149150	21900	21900	21900	21900	0
206	20231220	152000	646149150	21900	21900	21900	21900	0
207	20231220	151900	646149150	21900	21900	21900	21900	6
208	20231220	151800	646017750	21850	21850	21900	21800	141
209	20231220	151700	642937350	21850	21800	21850	21800	7
210	20231220	151600	642784700	21800	21800	21800	21800	125
211	20231220	151500	640059700	21800	21800	21800	21800	0
212	20231220	151400	640059700	21800	21800	21850	21800	645
213	20231220	151300	625998500	21850	21850	21850	21850	10
214	20231220	151200	625780000	21800	21850	21850	21800	46
215	20231220	151100	624777000	21850	21850	21850	21850	7
216	20231220	151000	624624050	21850	21800	21850	21800	3
217	20231220	150900	624558600	21850	21800	21850	21800	45
218	20231220	150800	623577450	21850	21850	21850	21850	4
219	20231220	150700	623490050	21800	21800	21800	21800	0
220	20231220	150600	623490050	21800	21800	21800	21800	92
221	20231220	150500	621484450	21800	21800	21800	21800	10
222	20231220	150400	621266450	21850	21850	21850	21850	0
223	20231220	150300	621266450	21850	21850	21850	21850	0
224	20231220	150200	621266450	21850	21850	21850	21850	11
225	20231220	150100	621026100	21800	21800	21800	21800	0
226	20231220	150000	621026100	21800	21850	21850	21800	3
227	20231220	145900	620960600	21850	21850	21850	21850	0
228	20231220	145800	620960600	21850	21850	21850	21850	180
229	20231220	145700	617027600	21800	21800	21800	21800	59
230	20231220	145600	615741400	21850	21850	21850	21850	0
231	20231220	145500	615741400	21850	21850	21850	21850	200
232	20231220	145400	611371400	21850	21850	21850	21850	0
233	20231220	145300	611371400	21850	21850	21850	21850	500
234	20231220	145200	600446400	21800	21800	21800	21800	84
235	20231220	145100	598615200	21800	21800	21800	21800	0
236	20231220	145000	598615200	21800	21800	21800	21800	0
237	20231220	144900	598615200	21800	21800	21800	21800	84
238	20231220	144800	596784000	21800	21800	21800	21800	0
239	20231220	144700	596784000	21800	21800	21800	21800	0
240	20231220	144600	596784000	21800	21800	21800	21800	167
241	20231220	144500	593143400	21850	21850	21850	21850	0
242	20231220	144400	593143400	21850	21850	21850	21850	4
243	20231220	144300	593056000	21800	21800	21800	21800	0
244	20231220	144200	593056000	21800	21850	21850	21800	43
245	20231220	144100	592118550	21850	21850	21850	21850	4
246	20231220	144000	592031150	21850	21850	21850	21850	0
247	20231220	143900	592031150	21850	21850	21850	21800	46
248	20231220	143800	591028150	21850	21850	21850	21850	0
249	20231220	143700	591028150	21850	21850	21850	21850	3
250	20231220	143600	590962600	21850	21850	21850	21850	4
251	20231220	143500	590875200	21850	21850	21850	21850	0
252	20231220	143400	590875200	21850	21850	21850	21850	3
253	20231220	143300	590809650	21850	21850	21850	21850	0
254	20231220	143200	590809650	21850	21850	21850	21850	2
255	20231220	143100	590765950	21850	21850	21850	21850	5
256	20231220	143000	590656700	21850	21850	21850	21850	0
257	20231220	142900	590656700	21850	21850	21850	21850	4
258	20231220	142800	590569300	21850	21850	21850	21850	0
259	20231220	142700	590569300	21850	21850	21850	21850	4
260	20231220	142600	590481900	21850	21800	21850	21800	46
261	20231220	142500	589478850	21800	21800	21800	21800	0
262	20231220	142400	589478850	21800	21800	21800	21800	0
263	20231220	142300	589478850	21800	21800	21800	21800	0
264	20231220	142200	589478850	21800	21800	21800	21800	42
265	20231220	142100	588563250	21800	21800	21800	21800	3
266	20231220	142000	588497850	21800	21800	21800	21800	0
267	20231220	141900	588497850	21800	21800	21800	21800	42
268	20231220	141800	587582250	21800	21800	21800	21800	0
269	20231220	141700	587582250	21800	21800	21800	21800	0
270	20231220	141600	587582250	21800	21800	21800	21800	83
271	20231220	141500	585772850	21800	21800	21800	21800	0
272	20231220	141400	585772850	21800	21800	21800	21800	0
273	20231220	141300	585772850	21800	21800	21800	21800	0
274	20231220	141200	585772850	21800	21800	21800	21800	84
275	20231220	141100	583941650	21800	21800	21800	21800	0
276	20231220	141000	583941650	21800	21800	21800	21800	0
277	20231220	140900	583941650	21800	21800	21800	21800	84
278	20231220	140800	582110450	21800	21800	21800	21800	0
279	20231220	140700	582110450	21800	21800	21800	21800	0
280	20231220	140600	582110450	21800	21800	21800	21800	42
281	20231220	140500	581194850	21850	21850	21850	21850	1
282	20231220	140400	581173000	21850	21850	21850	21850	0
283	20231220	140300	581173000	21850	21850	21850	21850	0
284	20231220	140200	581173000	21850	21850	21850	21850	2
285	20231220	140100	581129300	21850	21850	21850	21850	0
286	20231220	140000	581129300	21850	21900	21900	21850	1749
287	20231220	135900	542913600	21900	21900	21900	21900	1
288	20231220	135800	542891700	21900	21900	21900	21900	9
289	20231220	135700	542694600	21900	21900	21900	21900	0
290	20231220	135600	542694600	21900	21900	21900	21900	0
291	20231220	135500	542694600	21900	21900	21900	21900	2
292	20231220	135400	542650800	21900	21900	21900	21900	0
293	20231220	135300	542650800	21900	21900	21900	21900	0
294	20231220	135200	542650800	21900	21850	21900	21850	43
295	20231220	135100	541711200	21850	21850	21850	21850	0
296	20231220	135000	541711200	21850	21850	21850	21850	0
297	20231220	134900	541711200	21850	21850	21850	21850	42
298	20231220	134800	540793500	21850	21850	21850	21850	213
299	20231220	134700	536139450	21850	21850	21850	21850	0
300	20231220	134600	536139450	21850	21800	21850	21800	51
301	20231220	134500	535027200	21850	21850	21850	21850	3
302	20231220	134400	534961650	21850	21850	21850	21850	2
303	20231220	134300	534917950	21850	21850	21850	21850	9
304	20231220	134200	534721300	21850	21850	21850	21850	3
305	20231220	134100	534655750	21850	21850	21850	21850	1
306	20231220	134000	534633900	21850	21850	21850	21850	0
307	20231220	133900	534633900	21850	21800	21850	21800	47
308	20231220	133800	533609050	21850	21850	21850	21850	0
309	20231220	133700	533609050	21850	21850	21850	21850	1
310	20231220	133600	533587200	21850	21800	21850	21800	43
311	20231220	133500	532649750	21850	21850	21850	21850	0
312	20231220	133400	532649750	21850	21850	21850	21850	5
313	20231220	133300	532540500	21850	21850	21850	21850	1
314	20231220	133200	532518650	21800	21800	21800	21800	98
315	20231220	133100	530382250	21800	21800	21800	21800	0
316	20231220	133000	530382250	21800	21850	21850	21800	2
317	20231220	132900	530338600	21850	21850	21850	21800	45
318	20231220	132800	529357500	21850	21800	21850	21800	305
319	20231220	132700	522708250	21800	21800	21800	21800	0
320	20231220	132600	522708250	21800	21800	21800	21800	40
321	20231220	132500	521836250	21850	21850	21850	21850	1
322	20231220	132400	521814400	21850	21850	21850	21850	1
323	20231220	132300	521792550	21800	21800	21800	21800	0
324	20231220	132200	521792550	21800	21850	21850	21800	34
325	20231220	132100	521051300	21850	21850	21850	21850	5
326	20231220	132000	520942050	21850	21850	21850	21850	3
327	20231220	131900	520876500	21800	21800	21800	21800	24
328	20231220	131800	520353300	21850	21850	21850	21850	3
329	20231220	131700	520287750	21850	21850	21850	21850	35
330	20231220	131600	519523000	21800	21800	21800	21800	42
331	20231220	131500	518607400	21850	21850	21850	21850	1
332	20231220	131400	518585550	21850	21850	21850	21850	2
333	20231220	131300	518541850	21850	21850	21850	21850	2
334	20231220	131200	518498150	21850	21850	21850	21850	1
335	20231220	131100	518476300	21850	21850	21850	21850	0
336	20231220	131000	518476300	21850	21850	21850	21850	0
337	20231220	130900	518476300	21850	21850	21850	21850	0
338	20231220	130800	518476300	21850	21850	21850	21850	2
339	20231220	130700	518432600	21850	21850	21850	21850	0
340	20231220	130600	518432600	21850	21850	21850	21850	3
341	20231220	130500	518367050	21850	21850	21850	21850	0
342	20231220	130400	518367050	21850	21850	21850	21850	3
343	20231220	130300	518301500	21850	21850	21850	21850	401
344	20231220	130200	509539650	21800	21800	21800	21800	50
345	20231220	130100	508449650	21800	21800	21800	21800	0
346	20231220	130000	508449650	21800	21800	21800	21800	42
347	20231220	125900	507534050	21750	21800	21800	21750	180
348	20231220	125800	503610150	21750	21750	21750	21750	0
349	20231220	125700	503610150	21750	21750	21750	21750	0
350	20231220	125600	503610150	21750	21750	21750	21750	84
351	20231220	125500	501783150	21750	21750	21750	21750	0
352	20231220	125400	501783150	21750	21750	21750	21750	0
353	20231220	125300	501783150	21750	21750	21750	21750	0
354	20231220	125200	501783150	21750	21750	21750	21750	105
355	20231220	125100	499499400	21800	21800	21800	21800	0
356	20231220	125000	499499400	21800	21800	21800	21800	1
357	20231220	124900	499477600	21750	21750	21750	21750	41
358	20231220	124800	498585850	21800	21800	21800	21800	0
359	20231220	124700	498585850	21800	21800	21800	21800	1
360	20231220	124600	498564050	21750	21750	21750	21750	42
361	20231220	124500	497650550	21800	21800	21800	21800	0
362	20231220	124400	497650550	21800	21800	21800	21800	10
363	20231220	124300	497432550	21750	21750	21750	21750	0
364	20231220	124200	497432550	21750	21800	21800	21750	144
365	20231220	124100	494295450	21800	21800	21800	21800	0
366	20231220	124000	494295450	21800	21800	21800	21800	0
367	20231220	123900	494295450	21800	21800	21800	21800	2
368	20231220	123800	494251850	21800	21800	21800	21800	0
369	20231220	123700	494251850	21800	21800	21800	21800	2
370	20231220	123600	494208250	21800	21800	21800	21800	0
371	20231220	123500	494208250	21800	21800	21800	21800	100
372	20231220	123400	492028250	21800	21800	21800	21800	0
373	20231220	123300	492028250	21800	21800	21800	21800	0
374	20231220	123200	492028250	21800	21800	21800	21800	1
375	20231220	123100	492006450	21750	21750	21750	21750	0
376	20231220	123000	492006450	21750	21750	21750	21750	0
377	20231220	122900	492006450	21750	21750	21750	21750	42
378	20231220	122800	491092950	21750	21750	21750	21750	0
379	20231220	122700	491092950	21750	21750	21750	21750	50
380	20231220	122600	490005450	21750	21750	21750	21750	94
381	20231220	122500	487960950	21750	21750	21750	21750	0
382	20231220	122400	487960950	21750	21750	21750	21750	0
383	20231220	122300	487960950	21750	21750	21750	21750	0
384	20231220	122200	487960950	21750	21750	21750	21750	84
385	20231220	122100	486133950	21750	21750	21750	21750	0
386	20231220	122000	486133950	21750	21750	21750	21750	0
387	20231220	121900	486133950	21750	21750	21750	21750	443
388	20231220	121800	476498700	21750	21750	21750	21750	0
389	20231220	121700	476498700	21750	21750	21750	21750	0
390	20231220	121600	476498700	21750	21750	21750	21750	42
391	20231220	121500	475585200	21800	21800	21800	21800	0
392	20231220	121400	475585200	21800	21800	21800	21800	20
393	20231220	121300	475149200	21750	21750	21750	21750	0
394	20231220	121200	475149200	21750	21750	21750	21750	42
395	20231220	121100	474235700	21800	21800	21800	21800	1
396	20231220	121000	474213900	21800	21800	21800	21800	0
397	20231220	120900	474213900	21800	21750	21800	21750	142
398	20231220	120800	471120400	21800	21800	21800	21800	0
399	20231220	120700	471120400	21800	21800	21800	21800	0
400	20231220	120600	471120400	21800	21800	21800	21800	2
401	20231220	120500	471076800	21800	21800	21800	21800	0
402	20231220	120400	471076800	21800	21800	21800	21800	0
403	20231220	120300	471076800	21800	21800	21800	21800	0
404	20231220	120200	471076800	21800	21800	21800	21800	0
405	20231220	120100	471076800	21800	21800	21800	21800	0
406	20231220	120000	471076800	21800	21800	21800	21800	1
407	20231220	115900	471055000	21800	21800	21800	21800	50
408	20231220	115800	469965000	21800	21800	21800	21800	133
409	20231220	115700	467065600	21800	21800	21800	21800	2
410	20231220	115600	467022000	21750	21750	21750	21750	83
411	20231220	115500	465216750	21750	21750	21800	21750	14
412	20231220	115400	464912100	21800	21800	21800	21800	22
413	20231220	115300	464432500	21800	21800	21800	21800	10
414	20231220	115200	464214500	21800	21800	21800	21800	0
415	20231220	115100	464214500	21800	21800	21800	21800	20
416	20231220	115000	463778500	21750	21750	21750	21750	0
417	20231220	114900	463778500	21750	21750	21750	21750	42
418	20231220	114800	462865000	21800	21800	21800	21800	347
419	20231220	114700	455300400	21750	21750	21750	21750	0
420	20231220	114600	455300400	21750	21750	21750	21750	41
421	20231220	114500	454408650	21800	21800	21800	21800	1
422	20231220	114400	454386850	21800	21800	21800	21800	86
423	20231220	114300	452512050	21750	21750	21750	21750	0
424	20231220	114200	452512050	21750	21750	21750	21750	89
425	20231220	114100	450576300	21750	21750	21750	21750	0
426	20231220	114000	450576300	21750	21750	21750	21750	0
427	20231220	113900	450576300	21750	21750	21750	21750	42
428	20231220	113800	449662800	21800	21800	21800	21800	0
429	20231220	113700	449662800	21800	21800	21800	21800	0
430	20231220	113600	449662800	21800	21800	21800	21800	197
431	20231220	113500	445368200	21850	21850	21850	21850	0
432	20231220	113400	445368200	21850	21850	21850	21850	0
433	20231220	113300	445368200	21850	21850	21850	21850	0
434	20231220	113200	445368200	21850	21850	21850	21850	30
435	20231220	113100	444712700	21800	21800	21800	21800	0
436	20231220	113000	444712700	21800	21800	21800	21800	2
437	20231220	112900	444669100	21800	21800	21800	21800	42
438	20231220	112800	443753500	21850	21850	21850	21850	0
439	20231220	112700	443753500	21850	21850	21850	21850	0
440	20231220	112600	443753500	21850	21850	21850	21850	588
441	20231220	112500	430905700	21900	21900	21900	21900	0
442	20231220	112400	430905700	21900	21900	21900	21900	0
443	20231220	112300	430905700	21900	21900	21900	21900	0
444	20231220	112200	430905700	21900	21850	21900	21850	2277
445	20231220	112100	381151400	21900	21900	21900	21900	0
446	20231220	112000	381151400	21900	21900	21900	21900	6
447	20231220	111900	381020000	21850	21850	21850	21850	42
448	20231220	111800	380102300	21900	21900	21900	21900	20
449	20231220	111700	379664300	21850	21850	21850	21850	0
450	20231220	111600	379664300	21850	21850	21850	21850	42
451	20231220	111500	378746600	21900	21900	21900	21900	0
452	20231220	111400	378746600	21900	21900	21900	21900	10
453	20231220	111300	378527600	21900	21900	21900	21900	6
454	20231220	111200	378396200	21900	21900	21900	21900	10
455	20231220	111100	378177200	21900	21900	21900	21900	0
456	20231220	111000	378177200	21900	21900	21900	21900	0
457	20231220	110900	378177200	21900	21900	21900	21900	1
458	20231220	110800	378155300	21900	21900	21900	21900	0
459	20231220	110700	378155300	21900	21900	21900	21900	602
460	20231220	110600	364971500	21950	21950	21950	21950	3
461	20231220	110500	364905650	21950	21900	21950	21900	4
462	20231220	110400	364817950	21900	21900	21900	21900	177
463	20231220	110300	360941650	21900	21900	21900	21900	378
464	20231220	110200	352663450	21850	21850	21850	21850	42
465	20231220	110100	351745750	21900	21900	21900	21900	5
466	20231220	110000	351636250	21850	21850	21850	21850	0
467	20231220	105900	351636250	21850	21850	21850	21850	42
468	20231220	105800	350718550	21900	21900	21900	21900	3
469	20231220	105700	350652850	21900	21900	21900	21900	1
470	20231220	105600	350630950	21850	21850	21850	21850	42
471	20231220	105500	349713250	21900	21850	21900	21850	4
472	20231220	105400	349625700	21900	21850	21900	21850	51
473	20231220	105300	348511300	21900	21900	21900	21900	1
474	20231220	105200	348489400	21900	21900	21900	21850	529
475	20231220	105100	336905950	21900	21850	21900	21850	5
476	20231220	105000	336796600	21900	21900	21900	21900	3
477	20231220	104900	336730900	21900	21900	21900	21900	0
478	20231220	104800	336730900	21900	21900	21900	21900	77
479	20231220	104700	335044600	21900	21900	21900	21900	3
480	20231220	104600	334978900	21900	21850	21900	21850	43
481	20231220	104500	334039300	21900	21900	21900	21900	200
482	20231220	104400	329659300	21900	21900	21900	21900	3
483	20231220	104300	329593600	21900	21900	21900	21900	2
484	20231220	104200	329549800	21900	21900	21900	21900	15
485	20231220	104100	329221300	21850	21900	21900	21850	201
486	20231220	104000	324819450	21900	21900	21900	21900	3
487	20231220	103900	324753750	21900	21850	21900	21850	86
488	20231220	103800	322874550	21850	21850	21850	21850	38
489	20231220	103700	322044250	21850	21850	21850	21850	0
490	20231220	103600	322044250	21850	21850	21850	21850	92
491	20231220	103500	320034050	21900	21900	21900	21900	3
492	20231220	103400	319968350	21900	21900	21900	21900	1
493	20231220	103300	319946450	21850	21850	21850	21850	0
494	20231220	103200	319946450	21850	21900	21900	21850	88
495	20231220	103100	318023500	21900	21900	21900	21900	0
496	20231220	103000	318023500	21900	21900	21900	21900	1
497	20231220	102900	318001600	21900	21850	21900	21850	45
498	20231220	102800	317018200	21900	21900	21900	21900	1
499	20231220	102700	316996300	21900	21900	21900	21900	3
500	20231220	102600	316930600	21850	21850	21850	21850	42
501	20231220	102500	316012900	21900	21900	21900	21900	4
502	20231220	102400	315925300	21850	21850	21850	21850	1
503	20231220	102300	315903450	21850	21850	21850	21850	0
504	20231220	102200	315903450	21850	21900	21900	21850	43
505	20231220	102100	314963850	21900	21900	21900	21900	4
506	20231220	102000	314876250	21850	21900	21900	21850	202
507	20231220	101900	310462500	21900	21900	21900	21900	0
508	20231220	101800	310462500	21900	21900	21900	21900	0
509	20231220	101700	310462500	21900	21900	21900	21900	3
510	20231220	101600	310396800	21900	21900	21900	21900	2
511	20231220	101500	310353000	21900	21900	21900	21900	302
512	20231220	101400	303739200	21900	21900	21900	21900	0
513	20231220	101300	303739200	21900	21850	21900	21850	46
514	20231220	101200	302733900	21900	21900	21900	21900	0
515	20231220	101100	302733900	21900	21900	21900	21900	5
516	20231220	101000	302624400	21900	21900	21900	21900	1
517	20231220	100900	302602500	21900	21900	21900	21900	3
518	20231220	100800	302536800	21900	21900	21900	21900	140
519	20231220	100700	299470800	21900	21900	21900	21900	3
520	20231220	100600	299405100	21900	21900	21900	21900	0
521	20231220	100500	299405100	21900	21900	21900	21900	1
522	20231220	100400	299383200	21900	21900	21900	21900	110
523	20231220	100300	296974200	21900	21900	21900	21900	0
524	20231220	100200	296974200	21900	21950	21950	21900	604
525	20231220	100100	283746550	21900	21900	21900	21900	613
526	20231220	100000	270321850	21900	21850	21900	21850	2
527	20231220	095900	270278100	21850	21850	21850	21850	84
528	20231220	095800	268442700	21850	21850	21850	21850	0
529	20231220	095700	268442700	21850	21850	21850	21850	0
530	20231220	095600	268442700	21850	21850	21850	21850	42
531	20231220	095500	267525000	21850	21850	21850	21850	4
532	20231220	095400	267437600	21900	21900	21900	21900	20
533	20231220	095300	266999600	21850	21850	21850	21850	272
534	20231220	095200	261056400	21900	21900	21900	21900	0
535	20231220	095100	261056400	21900	21900	21900	21900	0
536	20231220	095000	261056400	21900	21900	21900	21900	0
537	20231220	094900	261056400	21900	21900	21900	21900	1
538	20231220	094800	261034500	21900	21900	21900	21900	0
539	20231220	094700	261034500	21900	21900	21900	21900	5
540	20231220	094600	260925000	21850	21850	21850	21850	41
541	20231220	094500	260029150	21850	21850	21850	21850	0
542	20231220	094400	260029150	21850	21850	21850	21850	200
543	20231220	094300	255659150	21850	21900	21900	21850	1560
544	20231220	094200	221505150	21950	21950	21950	21950	5
545	20231220	094100	221395400	21950	21950	21950	21950	1
546	20231220	094000	221373450	21950	21950	21950	21950	8
547	20231220	093900	221197850	21950	21900	21950	21900	27
548	20231220	093800	220605800	21950	21900	21950	21900	523
549	20231220	093700	209130100	21900	21900	21900	21900	0
550	20231220	093600	209130100	21900	21900	21900	21900	0
551	20231220	093500	209130100	21900	21900	21900	21900	0
552	20231220	093400	209130100	21900	21900	21900	21900	0
553	20231220	093300	209130100	21900	21900	21900	21900	570
554	20231220	093200	196647100	21900	21900	21900	21900	95
555	20231220	093100	194566600	21950	21900	21950	21900	568
556	20231220	093000	182127350	21900	21900	21900	21900	3
557	20231220	092900	182061650	21850	21850	21850	21850	50
558	20231220	092800	180969150	21900	21900	21900	21900	1100
559	20231220	092700	156879150	21850	21850	21850	21850	0
560	20231220	092600	156879150	21850	21850	21850	21850	3
561	20231220	092500	156813600	21900	21900	21900	21900	106
562	20231220	092400	154492200	21900	21900	21950	21900	645
563	20231220	092300	140361650	21950	21950	22000	21950	1418
564	20231220	092200	109236500	21950	21850	21950	21850	1262
565	20231220	092100	81601150	21850	21850	21850	21850	572
566	20231220	092000	69102950	21850	21850	21850	21850	100
567	20231220	091900	66917950	21750	21800	21800	21750	614
568	20231220	091800	53533450	21800	21800	21800	21800	11
569	20231220	091700	53293650	21750	21750	21750	21750	5
570	20231220	091600	53184900	21800	21800	21800	21800	1
571	20231220	091500	53163100	21750	21750	21750	21750	0
572	20231220	091400	53163100	21750	21800	21800	21750	110
573	20231220	091300	50766800	21800	21800	21800	21800	0
574	20231220	091200	50766800	21800	21800	21800	21800	4
575	20231220	091100	50679600	21800	21800	21800	21800	1170
576	20231220	091000	25173600	21750	21750	21750	21750	445
577	20231220	090900	15494850	21700	21750	21750	21700	702
578	20231220	090800	261350	21750	21750	21750	21750	3
579	20231220	090700	196100	21750	21750	21750	21750	1
580	20231220	090600	174350	21750	21750	21750	21750	0
581	20231220	090500	174350	21750	21750	21750	21750	1
582	20231220	090400	152600	21800	21800	21800	21800	0
583	20231220	090300	152600	21800	21800	21800	21800	0
584	20231220	090200	152600	21800	21800	21800	21800	0
585	20231220	090100	152600	21800	21800	21800	21800	0
586	20231220	090000	152600	21800	21800	21800	21800	7