KissMeData/063160/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	193800	299640650	21800	21800	21800	21800	684
3	20231213	193700	299640650	21800	21800	21800	21800	0
4	20231213	193600	299640650	21800	21800	21800	21800	0
5	20231213	193500	299640650	21800	21800	21800	21800	0
6	20231213	193400	299640650	21800	21800	21800	21800	0
7	20231213	193300	299640650	21800	21800	21800	21800	0
8	20231213	193200	299640650	21800	21800	21800	21800	0
9	20231213	193100	299640650	21800	21800	21800	21800	0
10	20231213	193000	299640650	21800	21800	21800	21800	0
11	20231213	192900	299640650	21800	21800	21800	21800	0
12	20231213	192800	299640650	21800	21800	21800	21800	0
13	20231213	192700	299640650	21800	21800	21800	21800	0
14	20231213	192600	299640650	21800	21800	21800	21800	0
15	20231213	192500	299640650	21800	21800	21800	21800	0
16	20231213	192400	299640650	21800	21800	21800	21800	0
17	20231213	192300	299640650	21800	21800	21800	21800	0
18	20231213	192200	299640650	21800	21800	21800	21800	0
19	20231213	192100	299640650	21800	21800	21800	21800	0
20	20231213	192000	299640650	21800	21800	21800	21800	0
21	20231213	191900	299640650	21800	21800	21800	21800	0
22	20231213	191800	299640650	21800	21800	21800	21800	0
23	20231213	191700	299640650	21800	21800	21800	21800	0
24	20231213	191600	299640650	21800	21800	21800	21800	0
25	20231213	191500	299640650	21800	21800	21800	21800	0
26	20231213	191400	299640650	21800	21800	21800	21800	0
27	20231213	191300	299640650	21800	21800	21800	21800	0
28	20231213	191200	299640650	21800	21800	21800	21800	0
29	20231213	191100	299640650	21800	21800	21800	21800	0
30	20231213	191000	299640650	21800	21800	21800	21800	0
31	20231213	190900	299640650	21800	21800	21800	21800	0
32	20231213	190800	299640650	21800	21800	21800	21800	684
33	20231213	190700	299640650	21800	21800	21800	21800	0
34	20231213	190600	299640650	21800	21800	21800	21800	0
35	20231213	190500	299640650	21800	21800	21800	21800	0
36	20231213	190400	299640650	21800	21800	21800	21800	0
37	20231213	190300	299640650	21800	21800	21800	21800	0
38	20231213	190200	299640650	21800	21800	21800	21800	0
39	20231213	190100	299640650	21800	21800	21800	21800	0
40	20231213	190000	299640650	21800	21800	21800	21800	0
41	20231213	185900	299640650	21800	21800	21800	21800	0
42	20231213	185800	299640650	21800	21800	21800	21800	0
43	20231213	185700	299640650	21800	21800	21800	21800	0
44	20231213	185600	299640650	21800	21800	21800	21800	0
45	20231213	185500	299640650	21800	21800	21800	21800	0
46	20231213	185400	299640650	21800	21800	21800	21800	0
47	20231213	185300	299640650	21800	21800	21800	21800	0
48	20231213	185200	299640650	21800	21800	21800	21800	0
49	20231213	185100	299640650	21800	21800	21800	21800	0
50	20231213	185000	299640650	21800	21800	21800	21800	0
51	20231213	184900	299640650	21800	21800	21800	21800	0
52	20231213	184800	299640650	21800	21800	21800	21800	0
53	20231213	184700	299640650	21800	21800	21800	21800	0
54	20231213	184600	299640650	21800	21800	21800	21800	0
55	20231213	184500	299640650	21800	21800	21800	21800	0
56	20231213	184400	299640650	21800	21800	21800	21800	0
57	20231213	184300	299640650	21800	21800	21800	21800	0
58	20231213	184200	299640650	21800	21800	21800	21800	0
59	20231213	184100	299640650	21800	21800	21800	21800	0
60	20231213	184000	299640650	21800	21800	21800	21800	0
61	20231213	183900	299640650	21800	21800	21800	21800	0
62	20231213	183800	299640650	21800	21800	21800	21800	684
63	20231213	183700	299640650	21800	21800	21800	21800	0
64	20231213	183600	299640650	21800	21800	21800	21800	0
65	20231213	183500	299640650	21800	21800	21800	21800	0
66	20231213	183400	299640650	21800	21800	21800	21800	0
67	20231213	183300	299640650	21800	21800	21800	21800	0
68	20231213	183200	299640650	21800	21800	21800	21800	0
69	20231213	183100	299640650	21800	21800	21800	21800	0
70	20231213	183000	299640650	21800	21800	21800	21800	0
71	20231213	182900	299640650	21800	21800	21800	21800	0
72	20231213	182800	299640650	21800	21800	21800	21800	0
73	20231213	182700	299640650	21800	21800	21800	21800	0
74	20231213	182600	299640650	21800	21800	21800	21800	0
75	20231213	182500	299640650	21800	21800	21800	21800	0
76	20231213	182400	299640650	21800	21800	21800	21800	0
77	20231213	182300	299640650	21800	21800	21800	21800	0
78	20231213	182200	299640650	21800	21800	21800	21800	0
79	20231213	182100	299640650	21800	21800	21800	21800	0
80	20231213	182000	299640650	21800	21800	21800	21800	0
81	20231213	181900	299640650	21800	21800	21800	21800	0
82	20231213	181800	299640650	21800	21800	21800	21800	0
83	20231213	181700	299640650	21800	21800	21800	21800	0
84	20231213	181600	299640650	21800	21800	21800	21800	0
85	20231213	181500	299640650	21800	21800	21800	21800	0
86	20231213	181400	299640650	21800	21800	21800	21800	0
87	20231213	181300	299640650	21800	21800	21800	21800	0
88	20231213	181200	299640650	21800	21800	21800	21800	0
89	20231213	181100	299640650	21800	21800	21800	21800	0
90	20231213	181000	299640650	21800	21800	21800	21800	0
91	20231213	180900	299640650	21800	21800	21800	21800	0
92	20231213	180800	299640650	21800	21800	21800	21800	684
93	20231213	180700	299640650	21800	21800	21800	21800	0
94	20231213	180600	299640650	21800	21800	21800	21800	0
95	20231213	180500	299640650	21800	21800	21800	21800	0
96	20231213	180400	299640650	21800	21800	21800	21800	0
97	20231213	180300	299640650	21800	21800	21800	21800	0
98	20231213	180200	299640650	21800	21800	21800	21800	0
99	20231213	180100	299640650	21800	21800	21800	21800	0
100	20231213	180000	299640650	21800	21800	21800	21800	0
101	20231213	175900	299640650	21800	21800	21800	21800	0
102	20231213	175800	299640650	21800	21800	21800	21800	0
103	20231213	175700	299640650	21800	21800	21800	21800	0
104	20231213	175600	299640650	21800	21800	21800	21800	0
105	20231213	175500	299640650	21800	21800	21800	21800	0
106	20231213	175400	299640650	21800	21800	21800	21800	0
107	20231213	175300	299640650	21800	21800	21800	21800	0
108	20231213	175200	299640650	21800	21800	21800	21800	0
109	20231213	175100	299640650	21800	21800	21800	21800	0
110	20231213	175000	299640650	21800	21800	21800	21800	0
111	20231213	174900	299640650	21800	21800	21800	21800	0
112	20231213	174800	299640650	21800	21800	21800	21800	0
113	20231213	174700	299640650	21800	21800	21800	21800	0
114	20231213	174600	299640650	21800	21800	21800	21800	0
115	20231213	174500	299640650	21800	21800	21800	21800	0
116	20231213	174400	299640650	21800	21800	21800	21800	0
117	20231213	174300	299640650	21800	21800	21800	21800	0
118	20231213	174200	299640650	21800	21800	21800	21800	0
119	20231213	174100	299640650	21800	21800	21800	21800	0
120	20231213	174000	299640650	21800	21800	21800	21800	0
121	20231213	173900	299640650	21800	21800	21800	21800	0
122	20231213	173800	299640650	21800	21800	21800	21800	684
123	20231213	173700	299640650	21800	21800	21800	21800	0
124	20231213	173600	299640650	21800	21800	21800	21800	0
125	20231213	173500	299640650	21800	21800	21800	21800	0
126	20231213	173400	299640650	21800	21800	21800	21800	0
127	20231213	173300	299640650	21800	21800	21800	21800	0
128	20231213	173200	299640650	21800	21800	21800	21800	0
129	20231213	173100	299640650	21800	21800	21800	21800	0
130	20231213	173000	299640650	21800	21800	21800	21800	0
131	20231213	172900	299640650	21800	21800	21800	21800	0
132	20231213	172800	299640650	21800	21800	21800	21800	0
133	20231213	172700	299640650	21800	21800	21800	21800	0
134	20231213	172600	299640650	21800	21800	21800	21800	0
135	20231213	172500	299640650	21800	21800	21800	21800	0
136	20231213	172400	299640650	21800	21800	21800	21800	0
137	20231213	172300	299640650	21800	21800	21800	21800	0
138	20231213	172200	299640650	21800	21800	21800	21800	0
139	20231213	172100	299640650	21800	21800	21800	21800	0
140	20231213	172000	299640650	21800	21800	21800	21800	0
141	20231213	171900	299640650	21800	21800	21800	21800	0
142	20231213	171800	299640650	21800	21800	21800	21800	0
143	20231213	171700	299640650	21800	21800	21800	21800	0
144	20231213	171600	299640650	21800	21800	21800	21800	0
145	20231213	171500	299640650	21800	21800	21800	21800	0
146	20231213	171400	299640650	21800	21800	21800	21800	0
147	20231213	171300	299640650	21800	21800	21800	21800	0
148	20231213	171200	299640650	21800	21800	21800	21800	0
149	20231213	171100	299640650	21800	21800	21800	21800	0
150	20231213	171000	299640650	21800	21800	21800	21800	0
151	20231213	170900	299640650	21800	21800	21800	21800	0
152	20231213	170800	299640650	21800	21800	21800	21800	684
153	20231213	170700	299640650	21800	21800	21800	21800	0
154	20231213	170600	299640650	21800	21800	21800	21800	0
155	20231213	170500	299640650	21800	21800	21800	21800	0
156	20231213	170400	299640650	21800	21800	21800	21800	0
157	20231213	170300	299640650	21800	21800	21800	21800	0
158	20231213	170200	299640650	21800	21800	21800	21800	0
159	20231213	170100	299640650	21800	21800	21800	21800	0
160	20231213	170000	299640650	21800	21800	21800	21800	0
161	20231213	165900	299640650	21800	21800	21800	21800	0
162	20231213	165800	299640650	21800	21800	21800	21800	0
163	20231213	165700	299640650	21800	21800	21800	21800	0
164	20231213	165600	299640650	21800	21800	21800	21800	0
165	20231213	165500	299640650	21800	21800	21800	21800	0
166	20231213	165400	299640650	21800	21800	21800	21800	0
167	20231213	165300	299640650	21800	21800	21800	21800	0
168	20231213	165200	299640650	21800	21800	21800	21800	0
169	20231213	165100	299640650	21800	21800	21800	21800	0
170	20231213	165000	299640650	21800	21800	21800	21800	0
171	20231213	164900	299640650	21800	21800	21800	21800	0
172	20231213	164800	299640650	21800	21800	21800	21800	0
173	20231213	164700	299640650	21800	21800	21800	21800	0
174	20231213	164600	299640650	21800	21800	21800	21800	0
175	20231213	164500	299640650	21800	21800	21800	21800	0
176	20231213	164400	299640650	21800	21800	21800	21800	0
177	20231213	164300	299640650	21800	21800	21800	21800	0
178	20231213	164200	299640650	21800	21800	21800	21800	0
179	20231213	164100	299640650	21800	21800	21800	21800	0
180	20231213	164000	299640650	21800	21800	21800	21800	0
181	20231213	163900	299640650	21800	21800	21800	21800	0
182	20231213	163800	299640650	21800	21800	21800	21800	684
183	20231213	163700	299640650	21800	21800	21800	21800	0
184	20231213	163600	299640650	21800	21800	21800	21800	0
185	20231213	163500	299640650	21800	21800	21800	21800	0
186	20231213	163400	299640650	21800	21800	21800	21800	0
187	20231213	163300	299640650	21800	21800	21800	21800	0
188	20231213	163200	299640650	21800	21800	21800	21800	0
189	20231213	163100	299640650	21800	21800	21800	21800	0
190	20231213	163000	299640650	21800	21800	21800	21800	0
191	20231213	162900	299640650	21800	21800	21800	21800	0
192	20231213	162800	299640650	21800	21800	21800	21800	0
193	20231213	162700	299640650	21800	21800	21800	21800	0
194	20231213	162600	299640650	21800	21800	21800	21800	0
195	20231213	162500	299640650	21800	21800	21800	21800	0
196	20231213	162400	299640650	21800	21800	21800	21800	0
197	20231213	162300	299640650	21800	21800	21800	21800	0
198	20231213	162200	299640650	21800	21800	21800	21800	0
199	20231213	162100	299640650	21800	21800	21800	21800	0
200	20231213	162000	299640650	21800	21800	21800	21800	0
201	20231213	161900	299640650	21800	21800	21800	21800	0
202	20231213	161800	299640650	21800	21800	21800	21800	0
203	20231213	161700	299640650	21800	21800	21800	21800	0
204	20231213	161600	299640650	21800	21800	21800	21800	0
205	20231213	161500	299640650	21800	21800	21800	21800	0
206	20231213	161400	299640650	21800	21800	21800	21800	0
207	20231213	161300	299640650	21800	21800	21800	21800	0
208	20231213	161200	299640650	21800	21800	21800	21800	0
209	20231213	161100	299640650	21800	21800	21800	21800	0
210	20231213	161000	299640650	21800	21800	21800	21800	0
211	20231213	160900	299640650	21800	21800	21800	21800	0
212	20231213	160800	299640650	21800	21800	21800	21800	684
213	20231213	160700	299640650	21800	21800	21800	21800	0
214	20231213	160600	299640650	21800	21800	21800	21800	0
215	20231213	160500	299640650	21800	21800	21800	21800	0
216	20231213	160400	299640650	21800	21800	21800	21800	0
217	20231213	160300	299640650	21800	21800	21800	21800	0
218	20231213	160200	299640650	21800	21800	21800	21800	0
219	20231213	160100	299640650	21800	21800	21800	21800	0
220	20231213	160000	299640650	21800	21800	21800	21800	0
221	20231213	155900	299640650	21800	21800	21800	21800	0
222	20231213	155800	299640650	21800	21800	21800	21800	0
223	20231213	155700	299640650	21800	21800	21800	21800	0
224	20231213	155600	299640650	21800	21800	21800	21800	0
225	20231213	155500	299640650	21800	21800	21800	21800	0
226	20231213	155400	299640650	21800	21800	21800	21800	0
227	20231213	155300	299640650	21800	21800	21800	21800	0
228	20231213	155200	299640650	21800	21800	21800	21800	0
229	20231213	155100	299640650	21800	21800	21800	21800	0
230	20231213	155000	299640650	21800	21800	21800	21800	0
231	20231213	154900	299640650	21800	21800	21800	21800	0
232	20231213	154800	299640650	21800	21800	21800	21800	0
233	20231213	154700	299640650	21800	21800	21800	21800	0
234	20231213	154600	299640650	21800	21800	21800	21800	0
235	20231213	154500	299640650	21800	21800	21800	21800	0
236	20231213	154400	299640650	21800	21800	21800	21800	0
237	20231213	154300	299640650	21800	21800	21800	21800	0
238	20231213	154200	299640650	21800	21800	21800	21800	0
239	20231213	154100	299640650	21800	21800	21800	21800	0
240	20231213	154000	299640650	21800	21800	21800	21800	0
241	20231213	153900	299640650	21800	21800	21800	21800	0
242	20231213	153800	299640650	21800	21800	21800	21800	684
243	20231213	153700	299640650	21800	21800	21800	21800	0
244	20231213	153600	299640650	21800	21800	21800	21800	0
245	20231213	153500	299640650	21800	21800	21800	21800	0
246	20231213	153400	299640650	21800	21800	21800	21800	0
247	20231213	153300	299640650	21800	21800	21800	21800	0
248	20231213	153200	299640650	21800	21800	21800	21800	0
249	20231213	153100	299640650	21800	21800	21800	21800	0
250	20231213	153000	299640650	21800	21800	21800	21800	684
251	20231213	152900	284729450	21850	21850	21850	21850	0
252	20231213	152800	284729450	21850	21850	21850	21850	0
253	20231213	152700	284729450	21850	21850	21850	21850	0
254	20231213	152600	284729450	21850	21850	21850	21850	0
255	20231213	152500	284729450	21850	21850	21850	21850	0
256	20231213	152400	284729450	21850	21850	21850	21850	0
257	20231213	152300	284729450	21850	21850	21850	21850	0
258	20231213	152200	284729450	21850	21850	21850	21850	0
259	20231213	152100	284729450	21850	21850	21850	21850	0
260	20231213	152000	284729450	21850	21850	21850	21850	0
261	20231213	151900	284729450	21850	21850	21850	21850	57
262	20231213	151800	283484000	21850	21850	21850	21850	8
263	20231213	151700	283309200	21800	21800	21800	21800	0
264	20231213	151600	283309200	21800	21800	21800	21800	0
265	20231213	151500	283309200	21800	21800	21800	21800	27
266	20231213	151400	282720600	21850	21800	21850	21800	110
267	20231213	151300	280319750	21950	21950	21950	21950	1
268	20231213	151200	280297800	21950	21950	21950	21950	2
269	20231213	151100	280253900	21800	21800	21800	21800	20
270	20231213	151000	279817900	21800	21950	21950	21800	48
271	20231213	150900	278766600	21900	21900	21900	21900	0
272	20231213	150800	278766600	21900	21850	21900	21850	52
273	20231213	150700	277627850	21850	21850	21850	21850	11
274	20231213	150600	277387500	21850	21850	21850	21850	0
275	20231213	150500	277387500	21850	21850	21850	21850	5
276	20231213	150400	277278250	21850	21850	21850	21850	1
277	20231213	150300	277256400	21800	21800	21800	21800	13
278	20231213	150200	276973000	21800	21800	21800	21800	4
279	20231213	150100	276885800	21800	21750	21800	21750	66
280	20231213	150000	275447650	21800	21800	21800	21800	0
281	20231213	145900	275447650	21800	21800	21800	21800	39
282	20231213	145800	274597450	21750	21750	21750	21750	71
283	20231213	145700	273053200	21750	21750	21750	21750	0
284	20231213	145600	273053200	21750	21750	21750	21750	0
285	20231213	145500	273053200	21750	21750	21750	21750	0
286	20231213	145400	273053200	21750	21750	21750	21750	0
287	20231213	145300	273053200	21750	21750	21750	21750	0
288	20231213	145200	273053200	21750	21750	21750	21750	0
289	20231213	145100	273053200	21750	21750	21750	21750	42
290	20231213	145000	272139700	21750	21750	21750	21750	0
291	20231213	144900	272139700	21750	21750	21750	21750	2
292	20231213	144800	272096200	21750	21750	21750	21750	10
293	20231213	144700	271878700	21750	21750	21750	21750	70
294	20231213	144600	270356200	21750	21750	21750	21750	1
295	20231213	144500	270334450	21750	21750	21750	21750	1
296	20231213	144400	270312700	21750	21750	21750	21750	13
297	20231213	144300	270029950	21750	21750	21750	21750	35
298	20231213	144200	269268700	21700	21700	21750	21700	433
299	20231213	144100	259870550	21700	21700	21700	21700	420
300	20231213	144000	250756550	21700	21700	21700	21700	236
301	20231213	143900	245635350	21700	21700	21700	21700	68
302	20231213	143800	244159750	21700	21750	21750	21700	216
303	20231213	143700	239461800	21750	21850	21850	21750	568
304	20231213	143600	227081850	21800	21800	21800	21800	115
305	20231213	143500	224574850	21800	21800	21800	21800	3
306	20231213	143400	224509450	21800	21800	21800	21800	42
307	20231213	143300	223593850	21800	21800	21800	21800	64
308	20231213	143200	222198650	21800	21800	21800	21800	230
309	20231213	143100	217184650	21800	21800	21800	21800	0
310	20231213	143000	217184650	21800	21900	21950	21800	57
311	20231213	142900	215935600	21950	21950	21950	21950	0
312	20231213	142800	215935600	21950	21950	21950	21950	0
313	20231213	142700	215935600	21950	21950	21950	21950	0
314	20231213	142600	215935600	21950	21950	21950	21950	0
315	20231213	142500	215935600	21950	21950	21950	21950	0
316	20231213	142400	215935600	21950	21950	21950	21950	0
317	20231213	142300	215935600	21950	21950	21950	21950	0
318	20231213	142200	215935600	21950	21950	21950	21950	0
319	20231213	142100	215935600	21950	21950	21950	21950	0
320	20231213	142000	215935600	21950	21950	21950	21950	0
321	20231213	141900	215935600	21950	21900	21950	21900	19
322	20231213	141800	215519300	21800	21800	21800	21800	105
323	20231213	141700	213230300	21900	21900	21900	21900	0
324	20231213	141600	213230300	21900	21900	21900	21900	0
325	20231213	141500	213230300	21900	21900	21900	21900	80
326	20231213	141400	211478300	21900	21900	21900	21900	0
327	20231213	141300	211478300	21900	21900	21900	21900	0
328	20231213	141200	211478300	21900	21900	21900	21900	7
329	20231213	141100	211325000	21950	21950	21950	21950	1
330	20231213	141000	211303050	21900	21900	21900	21900	1
331	20231213	140900	211281150	21900	21900	21900	21900	0
332	20231213	140800	211281150	21900	21900	21900	21900	114
333	20231213	140700	208784550	21900	21900	21900	21900	8
334	20231213	140600	208609350	21850	21850	21850	21850	0
335	20231213	140500	208609350	21850	21850	21850	21850	0
336	20231213	140400	208609350	21850	21850	21850	21850	0
337	20231213	140300	208609350	21850	21850	21850	21850	0
338	20231213	140200	208609350	21850	21850	21850	21850	0
339	20231213	140100	208609350	21850	21850	21850	21850	12
340	20231213	140000	208347150	21800	21800	21800	21800	0
341	20231213	135900	208347150	21800	21800	21800	21800	0
342	20231213	135800	208347150	21800	21800	21800	21800	35
343	20231213	135700	207584150	21800	21800	21800	21800	57
344	20231213	135600	206341550	21800	21800	21800	21800	0
345	20231213	135500	206341550	21800	21800	21800	21800	0
346	20231213	135400	206341550	21800	21800	21800	21800	0
347	20231213	135300	206341550	21800	21800	21800	21800	0
348	20231213	135200	206341550	21800	21800	21800	21800	0
349	20231213	135100	206341550	21800	21800	21800	21800	0
350	20231213	135000	206341550	21800	21800	21800	21800	0
351	20231213	134900	206341550	21800	21800	21800	21800	0
352	20231213	134800	206341550	21800	21800	21800	21800	0
353	20231213	134700	206341550	21800	21800	21800	21750	70
354	20231213	134600	204817950	21750	21750	21750	21750	0
355	20231213	134500	204817950	21750	21750	21750	21750	0
356	20231213	134400	204817950	21750	21750	21750	21750	14
357	20231213	134300	204513450	21750	21750	21750	21750	132
358	20231213	134200	201642450	21750	21750	21750	21750	0
359	20231213	134100	201642450	21750	21800	21800	21750	156
360	20231213	134000	198247700	21850	21850	21850	21850	0
361	20231213	133900	198247700	21850	21850	21850	21850	0
362	20231213	133800	198247700	21850	21850	21850	21850	0
363	20231213	133700	198247700	21850	21850	21850	21850	10
364	20231213	133600	198029200	21800	21800	21800	21800	1
365	20231213	133500	198007400	21800	21800	21800	21800	0
366	20231213	133400	198007400	21800	21850	21850	21800	107
367	20231213	133300	195670000	21850	21850	21850	21850	0
368	20231213	133200	195670000	21850	21850	21850	21850	0
369	20231213	133100	195670000	21850	21850	21850	21850	0
370	20231213	133000	195670000	21850	21850	21850	21850	0
371	20231213	132900	195670000	21850	21850	21850	21850	0
372	20231213	132800	195670000	21850	21850	21850	21850	0
373	20231213	132700	195670000	21850	21900	21900	21850	34
374	20231213	132600	194925550	21900	21900	21900	21900	0
375	20231213	132500	194925550	21900	21900	21900	21900	14
376	20231213	132400	194618950	21850	21850	21850	21850	0
377	20231213	132300	194618950	21850	21850	21850	21850	0
378	20231213	132200	194618950	21850	21900	21900	21850	20
379	20231213	132100	194181050	21900	21900	21900	21900	34
380	20231213	132000	193436450	21950	21950	21950	21950	0
381	20231213	131900	193436450	21950	21950	21950	21950	0
382	20231213	131800	193436450	21950	21950	21950	21950	0
383	20231213	131700	193436450	21950	21900	21950	21900	13
384	20231213	131600	193151700	21900	21900	21900	21900	17
385	20231213	131500	192779400	21900	21900	21900	21900	0
386	20231213	131400	192779400	21900	21900	21900	21900	71
387	20231213	131300	191224500	21900	21900	21900	21900	0
388	20231213	131200	191224500	21900	21900	21900	21900	1
389	20231213	131100	191202600	21900	21900	21900	21900	11
390	20231213	131000	190961700	21950	21950	21950	21950	0
391	20231213	130900	190961700	21950	21950	21950	21950	0
392	20231213	130800	190961700	21950	21900	21950	21900	5
393	20231213	130700	190852150	21900	21900	21900	21900	0
394	20231213	130600	190852150	21900	21900	21900	21900	0
395	20231213	130500	190852150	21900	21900	21900	21900	0
396	20231213	130400	190852150	21900	21900	21900	21900	0
397	20231213	130300	190852150	21900	21900	21900	21900	0
398	20231213	130200	190852150	21900	21900	21900	21900	32
399	20231213	130100	190151350	21900	21900	21900	21900	0
400	20231213	130000	190151350	21900	21900	21900	21900	2
401	20231213	125900	190107550	21900	21900	21900	21900	2
402	20231213	125800	190063750	21850	21850	21850	21850	1
403	20231213	125700	190041900	21850	21850	21850	21850	5
404	20231213	125600	189932650	21850	21850	21850	21850	6
405	20231213	125500	189801550	21850	21850	21850	21850	0
406	20231213	125400	189801550	21850	21850	21850	21850	0
407	20231213	125300	189801550	21850	21850	21850	21850	0
408	20231213	125200	189801550	21850	21850	21850	21850	0
409	20231213	125100	189801550	21850	21850	21850	21850	1
410	20231213	125000	189779700	21900	21900	21900	21900	7
411	20231213	124900	189626400	21850	21850	21850	21850	0
412	20231213	124800	189626400	21850	21850	21850	21850	0
413	20231213	124700	189626400	21850	21850	21850	21850	1
414	20231213	124600	189604550	21850	21850	21850	21850	4
415	20231213	124500	189517150	21850	21850	21850	21850	0
416	20231213	124400	189517150	21850	21850	21850	21850	0
417	20231213	124300	189517150	21850	21850	21850	21850	1
418	20231213	124200	189495300	21850	21850	21850	21850	0
419	20231213	124100	189495300	21850	21850	21850	21850	0
420	20231213	124000	189495300	21850	21850	21850	21850	0
421	20231213	123900	189495300	21850	21850	21850	21850	0
422	20231213	123800	189495300	21850	21850	21850	21850	5
423	20231213	123700	189386050	21850	21850	21850	21850	0
424	20231213	123600	189386050	21850	21850	21850	21850	1
425	20231213	123500	189364200	21850	21850	21850	21850	0
426	20231213	123400	189364200	21850	21850	21850	21850	0
427	20231213	123300	189364200	21850	21850	21850	21850	0
428	20231213	123200	189364200	21850	21850	21850	21850	4
429	20231213	123100	189276800	21850	21850	21850	21850	0
430	20231213	123000	189276800	21850	21850	21850	21850	0
431	20231213	122900	189276800	21850	21850	21850	21850	0
432	20231213	122800	189276800	21850	21850	21850	21850	5
433	20231213	122700	189167550	21850	21850	21850	21850	0
434	20231213	122600	189167550	21850	21850	21850	21850	1
435	20231213	122500	189145700	21800	21800	21800	21800	0
436	20231213	122400	189145700	21800	21800	21800	21800	0
437	20231213	122300	189145700	21800	21800	21800	21800	0
438	20231213	122200	189145700	21800	21800	21800	21800	0
439	20231213	122100	189145700	21800	21900	21900	21800	2
440	20231213	122000	189102000	21800	21800	21800	21800	22
441	20231213	121900	188622400	21800	21800	21800	21800	0
442	20231213	121800	188622400	21800	21800	21800	21800	1
443	20231213	121700	188600600	21800	21900	21900	21800	11
444	20231213	121600	188359800	21800	21850	21850	21800	111
445	20231213	121500	185939600	21850	21850	21850	21800	13
446	20231213	121400	185655600	21800	21800	21800	21800	7
447	20231213	121300	185503000	21800	21800	21800	21800	9
448	20231213	121200	185306800	21750	21750	21750	21750	1
449	20231213	121100	185285050	21750	21750	21750	21750	0
450	20231213	121000	185285050	21750	21750	21750	21750	0
451	20231213	120900	185285050	21750	21750	21750	21750	0
452	20231213	120800	185285050	21750	21750	21750	21750	2
453	20231213	120700	185241550	21750	21750	21750	21750	0
454	20231213	120600	185241550	21750	21750	21750	21750	0
455	20231213	120500	185241550	21750	21750	21750	21750	1
456	20231213	120400	185219800	21800	21800	21800	21800	0
457	20231213	120300	185219800	21800	21800	21800	21800	0
458	20231213	120200	185219800	21800	21800	21800	21800	0
459	20231213	120100	185219800	21800	21800	21800	21800	0
460	20231213	120000	185219800	21800	21800	21800	21800	0
461	20231213	115900	185219800	21800	21800	21800	21800	0
462	20231213	115800	185219800	21800	21800	21800	21800	0
463	20231213	115700	185219800	21800	21800	21800	21800	5
464	20231213	115600	185110800	21700	21700	21700	21700	0
465	20231213	115500	185110800	21700	21700	21700	21700	0
466	20231213	115400	185110800	21700	21700	21700	21700	0
467	20231213	115300	185110800	21700	21700	21700	21700	0
468	20231213	115200	185110800	21700	21700	21700	21700	0
469	20231213	115100	185110800	21700	21750	21750	21700	55
470	20231213	115000	183914900	21750	21750	21750	21750	0
471	20231213	114900	183914900	21750	21750	21750	21750	0
472	20231213	114800	183914900	21750	21800	21800	21750	12
473	20231213	114700	183653400	21850	21850	21850	21850	0
474	20231213	114600	183653400	21850	21850	21850	21850	0
475	20231213	114500	183653400	21850	21850	21850	21850	0
476	20231213	114400	183653400	21850	21850	21850	21850	0
477	20231213	114300	183653400	21850	21850	21850	21850	0
478	20231213	114200	183653400	21850	21850	21850	21850	0
479	20231213	114100	183653400	21850	21850	21850	21850	0
480	20231213	114000	183653400	21850	21850	21850	21850	0
481	20231213	113900	183653400	21850	21850	21850	21850	0
482	20231213	113800	183653400	21850	21850	21850	21850	0
483	20231213	113700	183653400	21850	21800	21850	21800	5
484	20231213	113600	183544350	21750	21800	21800	21750	5
485	20231213	113500	183435450	21800	21800	21800	21800	2
486	20231213	113400	183391850	21750	21750	21750	21750	0
487	20231213	113300	183391850	21750	21750	21750	21750	0
488	20231213	113200	183391850	21750	21750	21750	21750	0
489	20231213	113100	183391850	21750	21750	21750	21750	0
490	20231213	113000	183391850	21750	21750	21750	21700	153
491	20231213	112900	180070300	21750	21750	21750	21750	0
492	20231213	112800	180070300	21750	21750	21750	21750	0
493	20231213	112700	180070300	21750	21750	21750	21750	3
494	20231213	112600	180005050	21750	21750	21750	21750	0
495	20231213	112500	180005050	21750	21750	21750	21750	0
496	20231213	112400	180005050	21750	21750	21750	21750	15
497	20231213	112300	179678800	21850	21850	21850	21850	0
498	20231213	112200	179678800	21850	21850	21850	21850	0
499	20231213	112100	179678800	21850	21850	21850	21850	0
500	20231213	112000	179678800	21850	21850	21850	21850	0
501	20231213	111900	179678800	21850	21850	21850	21850	0
502	20231213	111800	179678800	21850	21850	21850	21850	0
503	20231213	111700	179678800	21850	21850	21850	21850	0
504	20231213	111600	179678800	21850	21850	21850	21850	5
505	20231213	111500	179569550	21700	21700	21700	21700	0
506	20231213	111400	179569550	21700	21700	21700	21700	0
507	20231213	111300	179569550	21700	21700	21700	21700	0
508	20231213	111200	179569550	21700	21700	21700	21700	0
509	20231213	111100	179569550	21700	21700	21700	21700	0
510	20231213	111000	179569550	21700	21700	21700	21700	0
511	20231213	110900	179569550	21700	21700	21700	21700	0
512	20231213	110800	179569550	21700	21700	21700	21700	0
513	20231213	110700	179569550	21700	21700	21700	21700	0
514	20231213	110600	179569550	21700	21700	21700	21700	5
515	20231213	110500	179461050	21700	21700	21700	21700	0
516	20231213	110400	179461050	21700	21700	21700	21700	0
517	20231213	110300	179461050	21700	21700	21700	21700	1
518	20231213	110200	179439350	21700	21700	21700	21700	112
519	20231213	110100	177008950	21650	21650	21650	21650	0
520	20231213	110000	177008950	21650	21650	21650	21650	0
521	20231213	105900	177008950	21650	21750	21750	21650	98
522	20231213	105800	174882700	21750	21750	21750	21750	0
523	20231213	105700	174882700	21750	21750	21750	21750	11
524	20231213	105600	174643450	21750	21750	21750	21750	0
525	20231213	105500	174643450	21750	21750	21750	21750	30
526	20231213	105400	173990950	21700	21700	21700	21700	0
527	20231213	105300	173990950	21700	22000	22000	21700	131
528	20231213	105200	171141500	22000	22000	22000	22000	0
529	20231213	105100	171141500	22000	22000	22000	22000	0
530	20231213	105000	171141500	22000	22000	22000	22000	0
531	20231213	104900	171141500	22000	22000	22000	22000	0
532	20231213	104800	171141500	22000	22000	22000	22000	0
533	20231213	104700	171141500	22000	21850	22000	21850	401
534	20231213	104600	162326400	21850	21800	21850	21800	982
535	20231213	104500	140913250	21700	21700	21700	21700	11
536	20231213	104400	140674550	21750	21750	21750	21750	0
537	20231213	104300	140674550	21750	21750	21750	21750	341
538	20231213	104200	133257800	21650	21650	21650	21650	0
539	20231213	104100	133257800	21650	21650	21650	21650	0
540	20231213	104000	133257800	21650	21650	21650	21650	2
541	20231213	103900	133214500	21750	21750	21750	21750	0
542	20231213	103800	133214500	21750	21750	21750	21750	0
543	20231213	103700	133214500	21750	21750	21750	21750	0
544	20231213	103600	133214500	21750	21750	21750	21750	0
545	20231213	103500	133214500	21750	21750	21750	21750	0
546	20231213	103400	133214500	21750	21750	21750	21750	0
547	20231213	103300	133214500	21750	21750	21750	21750	1
548	20231213	103200	133192750	21650	21700	21700	21600	165
549	20231213	103100	129622550	21750	21750	21750	21750	8
550	20231213	103000	129448550	21750	21750	21750	21750	0
551	20231213	102900	129448550	21750	21750	21750	21750	0
552	20231213	102800	129448550	21750	21750	21750	21750	0
553	20231213	102700	129448550	21750	21750	21750	21750	0
554	20231213	102600	129448550	21750	21750	21750	21750	0
555	20231213	102500	129448550	21750	21700	21750	21700	15
556	20231213	102400	129122550	21750	21600	21750	21600	149
557	20231213	102300	125895250	21600	21600	21600	21600	172
558	20231213	102200	122180050	21650	21650	21650	21650	0
559	20231213	102100	122180050	21650	21650	21650	21650	36
560	20231213	102000	121400650	21650	21650	21650	21650	0
561	20231213	101900	121400650	21650	21650	21650	21650	19
562	20231213	101800	120989300	21650	21650	21650	21650	20
563	20231213	101700	120556300	21700	21700	21700	21700	154
564	20231213	101600	117214500	21750	21750	21750	21750	1
565	20231213	101500	117192750	21750	21750	21750	21750	0
566	20231213	101400	117192750	21750	21750	21750	21750	5
567	20231213	101300	117084000	21750	21750	21750	21750	34
568	20231213	101200	116344500	21750	21750	21750	21750	0
569	20231213	101100	116344500	21750	21750	21750	21750	5
570	20231213	101000	116235750	21750	21750	21750	21750	11
571	20231213	100900	115996500	21750	21750	21750	21750	0
572	20231213	100800	115996500	21750	21650	21750	21650	11
573	20231213	100700	115758250	21550	21800	21800	21500	1493
574	20231213	100600	83505300	21800	21800	21800	21800	0
575	20231213	100500	83505300	21800	21800	21800	21800	0
576	20231213	100400	83505300	21800	21800	21800	21800	0
577	20231213	100300	83505300	21800	21800	21800	21800	4
578	20231213	100200	83418100	21800	21800	21800	21800	0
579	20231213	100100	83418100	21800	21800	21800	21800	21
580	20231213	100000	82960300	21800	21800	21800	21800	1
581	20231213	095900	82938500	21800	21800	21800	21800	0
582	20231213	095800	82938500	21800	21800	21800	21800	0
583	20231213	095700	82938500	21800	21800	21800	21800	0
584	20231213	095600	82938500	21800	21800	21800	21800	0
585	20231213	095500	82938500	21800	21800	21800	21800	0
586	20231213	095400	82938500	21800	21800	21800	21800	20
587	20231213	095300	82502500	21800	21800	21800	21800	1
588	20231213	095200	82480700	21850	21850	21850	21850	2
589	20231213	095100	82437000	21850	21850	21850	21850	1
590	20231213	095000	82415150	21850	21850	21850	21850	0
591	20231213	094900	82415150	21850	21850	21850	21850	0
592	20231213	094800	82415150	21850	21800	21850	21800	8
593	20231213	094700	82240700	21700	21750	21800	21700	136
594	20231213	094600	79289300	21850	21750	21850	21750	25
595	20231213	094500	78745000	21700	21700	21700	21650	161
596	20231213	094400	75253800	21750	21800	21800	21750	70
597	20231213	094300	73731250	21800	21800	21800	21800	24
598	20231213	094200	73208050	21850	21850	21850	21850	3
599	20231213	094100	73142500	21850	21900	21900	21850	5
600	20231213	094000	73033100	22050	22000	22050	22000	59
601	20231213	093900	71732550	21850	21850	21850	21850	1
602	20231213	093800	71710700	22050	21900	22050	21900	16
603	20231213	093700	71360150	21900	21800	21900	21800	67
604	20231213	093600	69899450	21800	21800	21800	21750	43
605	20231213	093500	68964050	21800	21800	21800	21800	31
606	20231213	093400	68288250	21800	21900	21900	21800	39
607	20231213	093300	67437050	21900	21850	21900	21850	22
608	20231213	093200	66956300	21800	21800	21800	21750	58
609	20231213	093100	65692300	21850	21800	21850	21800	11
610	20231213	093000	65452450	21800	21800	21800	21800	14
611	20231213	092900	65147250	21800	21750	21800	21750	11
612	20231213	092800	64907950	21750	21850	21850	21750	410
613	20231213	092700	55974050	22050	21800	22050	21800	11
614	20231213	092600	55732800	22050	22050	22050	22050	1
615	20231213	092500	55710750	22000	21850	22000	21850	44
616	20231213	092400	54743350	21850	21800	21850	21800	99
617	20231213	092300	52580250	21800	21850	21850	21800	196
618	20231213	092200	48307400	21800	21800	21800	21800	215
619	20231213	092100	43620400	21850	21850	21850	21850	1
620	20231213	092000	43598550	21850	21850	21850	21850	54
621	20231213	091900	42418650	21850	21850	22000	21850	68
622	20231213	091800	40928450	21850	21850	21850	21850	10
623	20231213	091700	40709950	21850	21850	21850	21850	13
624	20231213	091600	40425900	21800	21800	21800	21800	20
625	20231213	091500	39989900	21800	21850	21850	21800	18
626	20231213	091400	39597350	21800	21950	21950	21800	708
627	20231213	091300	24151600	21950	21950	21950	21950	0
628	20231213	091200	24151600	21950	21950	21950	21950	128
629	20231213	091100	21342000	21950	21950	21950	21950	2
630	20231213	091000	21298100	21950	21950	21950	21950	36
631	20231213	090900	20507900	22050	22050	22050	22050	0
632	20231213	090800	20507900	22050	22050	22050	22050	0
633	20231213	090700	20507900	22050	21950	22050	21950	30
634	20231213	090600	19849300	21900	22100	22100	21900	152
635	20231213	090500	16514000	22050	22050	22050	22050	7
636	20231213	090400	16359650	22100	22150	22150	22100	7
637	20231213	090300	16204900	22100	22150	22150	22100	43
638	20231213	090200	15254450	22150	22150	22150	22150	550
639	20231213	090100	3071950	22150	22100	22150	22100	51
640	20231213	090000	1944800	22100	22100	22100	22100	88