KissMeData/417860/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	212100	291337350	21800	21800	21800	21800	628
3	20231220	212000	291337350	21800	21800	21800	21800	0
4	20231220	211900	291337350	21800	21800	21800	21800	0
5	20231220	211800	291337350	21800	21800	21800	21800	0
6	20231220	211700	291337350	21800	21800	21800	21800	0
7	20231220	211600	291337350	21800	21800	21800	21800	0
8	20231220	211500	291337350	21800	21800	21800	21800	0
9	20231220	211400	291337350	21800	21800	21800	21800	0
10	20231220	211300	291337350	21800	21800	21800	21800	0
11	20231220	211200	291337350	21800	21800	21800	21800	0
12	20231220	211100	291337350	21800	21800	21800	21800	0
13	20231220	211000	291337350	21800	21800	21800	21800	0
14	20231220	210900	291337350	21800	21800	21800	21800	0
15	20231220	210800	291337350	21800	21800	21800	21800	0
16	20231220	210700	291337350	21800	21800	21800	21800	0
17	20231220	210600	291337350	21800	21800	21800	21800	0
18	20231220	210500	291337350	21800	21800	21800	21800	0
19	20231220	210400	291337350	21800	21800	21800	21800	0
20	20231220	210300	291337350	21800	21800	21800	21800	0
21	20231220	210200	291337350	21800	21800	21800	21800	0
22	20231220	210100	291337350	21800	21800	21800	21800	0
23	20231220	210000	291337350	21800	21800	21800	21800	0
24	20231220	205900	291337350	21800	21800	21800	21800	0
25	20231220	205800	291337350	21800	21800	21800	21800	0
26	20231220	205700	291337350	21800	21800	21800	21800	0
27	20231220	205600	291337350	21800	21800	21800	21800	0
28	20231220	205500	291337350	21800	21800	21800	21800	0
29	20231220	205400	291337350	21800	21800	21800	21800	0
30	20231220	205300	291337350	21800	21800	21800	21800	0
31	20231220	205200	291337350	21800	21800	21800	21800	0
32	20231220	205100	291337350	21800	21800	21800	21800	628
33	20231220	205000	291337350	21800	21800	21800	21800	0
34	20231220	204900	291337350	21800	21800	21800	21800	0
35	20231220	204800	291337350	21800	21800	21800	21800	0
36	20231220	204700	291337350	21800	21800	21800	21800	0
37	20231220	204600	291337350	21800	21800	21800	21800	0
38	20231220	204500	291337350	21800	21800	21800	21800	0
39	20231220	204400	291337350	21800	21800	21800	21800	0
40	20231220	204300	291337350	21800	21800	21800	21800	0
41	20231220	204200	291337350	21800	21800	21800	21800	0
42	20231220	204100	291337350	21800	21800	21800	21800	0
43	20231220	204000	291337350	21800	21800	21800	21800	0
44	20231220	203900	291337350	21800	21800	21800	21800	0
45	20231220	203800	291337350	21800	21800	21800	21800	0
46	20231220	203700	291337350	21800	21800	21800	21800	0
47	20231220	203600	291337350	21800	21800	21800	21800	0
48	20231220	203500	291337350	21800	21800	21800	21800	0
49	20231220	203400	291337350	21800	21800	21800	21800	0
50	20231220	203300	291337350	21800	21800	21800	21800	0
51	20231220	203200	291337350	21800	21800	21800	21800	0
52	20231220	203100	291337350	21800	21800	21800	21800	0
53	20231220	203000	291337350	21800	21800	21800	21800	0
54	20231220	202900	291337350	21800	21800	21800	21800	0
55	20231220	202800	291337350	21800	21800	21800	21800	0
56	20231220	202700	291337350	21800	21800	21800	21800	0
57	20231220	202600	291337350	21800	21800	21800	21800	0
58	20231220	202500	291337350	21800	21800	21800	21800	0
59	20231220	202400	291337350	21800	21800	21800	21800	0
60	20231220	202300	291337350	21800	21800	21800	21800	0
61	20231220	202200	291337350	21800	21800	21800	21800	0
62	20231220	202100	291337350	21800	21800	21800	21800	628
63	20231220	202000	291337350	21800	21800	21800	21800	0
64	20231220	201900	291337350	21800	21800	21800	21800	0
65	20231220	201800	291337350	21800	21800	21800	21800	0
66	20231220	201700	291337350	21800	21800	21800	21800	0
67	20231220	201600	291337350	21800	21800	21800	21800	0
68	20231220	201500	291337350	21800	21800	21800	21800	0
69	20231220	201400	291337350	21800	21800	21800	21800	0
70	20231220	201300	291337350	21800	21800	21800	21800	0
71	20231220	201200	291337350	21800	21800	21800	21800	0
72	20231220	201100	291337350	21800	21800	21800	21800	0
73	20231220	201000	291337350	21800	21800	21800	21800	0
74	20231220	200900	291337350	21800	21800	21800	21800	0
75	20231220	200800	291337350	21800	21800	21800	21800	0
76	20231220	200700	291337350	21800	21800	21800	21800	0
77	20231220	200600	291337350	21800	21800	21800	21800	0
78	20231220	200500	291337350	21800	21800	21800	21800	0
79	20231220	200400	291337350	21800	21800	21800	21800	0
80	20231220	200300	291337350	21800	21800	21800	21800	0
81	20231220	200200	291337350	21800	21800	21800	21800	0
82	20231220	200100	291337350	21800	21800	21800	21800	0
83	20231220	200000	291337350	21800	21800	21800	21800	0
84	20231220	195900	291337350	21800	21800	21800	21800	0
85	20231220	195800	291337350	21800	21800	21800	21800	0
86	20231220	195700	291337350	21800	21800	21800	21800	0
87	20231220	195600	291337350	21800	21800	21800	21800	0
88	20231220	195500	291337350	21800	21800	21800	21800	0
89	20231220	195400	291337350	21800	21800	21800	21800	0
90	20231220	195300	291337350	21800	21800	21800	21800	0
91	20231220	195200	291337350	21800	21800	21800	21800	0
92	20231220	195100	291337350	21800	21800	21800	21800	628
93	20231220	195000	291337350	21800	21800	21800	21800	0
94	20231220	194900	291337350	21800	21800	21800	21800	0
95	20231220	194800	291337350	21800	21800	21800	21800	0
96	20231220	194700	291337350	21800	21800	21800	21800	0
97	20231220	194600	291337350	21800	21800	21800	21800	0
98	20231220	194500	291337350	21800	21800	21800	21800	0
99	20231220	194400	291337350	21800	21800	21800	21800	0
100	20231220	194300	291337350	21800	21800	21800	21800	0
101	20231220	194200	291337350	21800	21800	21800	21800	0
102	20231220	194100	291337350	21800	21800	21800	21800	0
103	20231220	194000	291337350	21800	21800	21800	21800	0
104	20231220	193900	291337350	21800	21800	21800	21800	0
105	20231220	193800	291337350	21800	21800	21800	21800	0
106	20231220	193700	291337350	21800	21800	21800	21800	0
107	20231220	193600	291337350	21800	21800	21800	21800	0
108	20231220	193500	291337350	21800	21800	21800	21800	0
109	20231220	193400	291337350	21800	21800	21800	21800	0
110	20231220	193300	291337350	21800	21800	21800	21800	0
111	20231220	193200	291337350	21800	21800	21800	21800	0
112	20231220	193100	291337350	21800	21800	21800	21800	0
113	20231220	193000	291337350	21800	21800	21800	21800	0
114	20231220	192900	291337350	21800	21800	21800	21800	0
115	20231220	192800	291337350	21800	21800	21800	21800	0
116	20231220	192700	291337350	21800	21800	21800	21800	0
117	20231220	192600	291337350	21800	21800	21800	21800	0
118	20231220	192500	291337350	21800	21800	21800	21800	0
119	20231220	192400	291337350	21800	21800	21800	21800	0
120	20231220	192300	291337350	21800	21800	21800	21800	0
121	20231220	192200	291337350	21800	21800	21800	21800	0
122	20231220	192100	291337350	21800	21800	21800	21800	628
123	20231220	192000	291337350	21800	21800	21800	21800	0
124	20231220	191900	291337350	21800	21800	21800	21800	0
125	20231220	191800	291337350	21800	21800	21800	21800	0
126	20231220	191700	291337350	21800	21800	21800	21800	0
127	20231220	191600	291337350	21800	21800	21800	21800	0
128	20231220	191500	291337350	21800	21800	21800	21800	0
129	20231220	191400	291337350	21800	21800	21800	21800	0
130	20231220	191300	291337350	21800	21800	21800	21800	0
131	20231220	191200	291337350	21800	21800	21800	21800	0
132	20231220	191100	291337350	21800	21800	21800	21800	0
133	20231220	191000	291337350	21800	21800	21800	21800	0
134	20231220	190900	291337350	21800	21800	21800	21800	0
135	20231220	190800	291337350	21800	21800	21800	21800	0
136	20231220	190700	291337350	21800	21800	21800	21800	0
137	20231220	190600	291337350	21800	21800	21800	21800	0
138	20231220	190500	291337350	21800	21800	21800	21800	0
139	20231220	190400	291337350	21800	21800	21800	21800	0
140	20231220	190300	291337350	21800	21800	21800	21800	0
141	20231220	190200	291337350	21800	21800	21800	21800	0
142	20231220	190100	291337350	21800	21800	21800	21800	0
143	20231220	190000	291337350	21800	21800	21800	21800	0
144	20231220	185900	291337350	21800	21800	21800	21800	0
145	20231220	185800	291337350	21800	21800	21800	21800	0
146	20231220	185700	291337350	21800	21800	21800	21800	0
147	20231220	185600	291337350	21800	21800	21800	21800	0
148	20231220	185500	291337350	21800	21800	21800	21800	0
149	20231220	185400	291337350	21800	21800	21800	21800	0
150	20231220	185300	291337350	21800	21800	21800	21800	0
151	20231220	185200	291337350	21800	21800	21800	21800	0
152	20231220	185100	291337350	21800	21800	21800	21800	628
153	20231220	185000	291337350	21800	21800	21800	21800	0
154	20231220	184900	291337350	21800	21800	21800	21800	0
155	20231220	184800	291337350	21800	21800	21800	21800	0
156	20231220	184700	291337350	21800	21800	21800	21800	0
157	20231220	184600	291337350	21800	21800	21800	21800	0
158	20231220	184500	291337350	21800	21800	21800	21800	0
159	20231220	184400	291337350	21800	21800	21800	21800	0
160	20231220	184300	291337350	21800	21800	21800	21800	0
161	20231220	184200	291337350	21800	21800	21800	21800	0
162	20231220	184100	291337350	21800	21800	21800	21800	0
163	20231220	184000	291337350	21800	21800	21800	21800	0
164	20231220	183900	291337350	21800	21800	21800	21800	0
165	20231220	183800	291337350	21800	21800	21800	21800	0
166	20231220	183700	291337350	21800	21800	21800	21800	0
167	20231220	183600	291337350	21800	21800	21800	21800	0
168	20231220	183500	291337350	21800	21800	21800	21800	0
169	20231220	183400	291337350	21800	21800	21800	21800	0
170	20231220	183300	291337350	21800	21800	21800	21800	0
171	20231220	183200	291337350	21800	21800	21800	21800	0
172	20231220	183100	291337350	21800	21800	21800	21800	0
173	20231220	183000	291337350	21800	21800	21800	21800	0
174	20231220	182900	291337350	21800	21800	21800	21800	0
175	20231220	182800	291337350	21800	21800	21800	21800	0
176	20231220	182700	291337350	21800	21800	21800	21800	0
177	20231220	182600	291337350	21800	21800	21800	21800	0
178	20231220	182500	291337350	21800	21800	21800	21800	0
179	20231220	182400	291337350	21800	21800	21800	21800	0
180	20231220	182300	291337350	21800	21800	21800	21800	0
181	20231220	182200	291337350	21800	21800	21800	21800	0
182	20231220	182100	291337350	21800	21800	21800	21800	628
183	20231220	182000	291337350	21800	21800	21800	21800	0
184	20231220	181900	291337350	21800	21800	21800	21800	0
185	20231220	181800	291337350	21800	21800	21800	21800	0
186	20231220	181700	291337350	21800	21800	21800	21800	0
187	20231220	181600	291337350	21800	21800	21800	21800	0
188	20231220	181500	291337350	21800	21800	21800	21800	0
189	20231220	181400	291337350	21800	21800	21800	21800	0
190	20231220	181300	291337350	21800	21800	21800	21800	0
191	20231220	181200	291337350	21800	21800	21800	21800	0
192	20231220	181100	291337350	21800	21800	21800	21800	0
193	20231220	181000	291337350	21800	21800	21800	21800	0
194	20231220	180900	291337350	21800	21800	21800	21800	0
195	20231220	180800	291337350	21800	21800	21800	21800	0
196	20231220	180700	291337350	21800	21800	21800	21800	0
197	20231220	180600	291337350	21800	21800	21800	21800	0
198	20231220	180500	291337350	21800	21800	21800	21800	0
199	20231220	180400	291337350	21800	21800	21800	21800	0
200	20231220	180300	291337350	21800	21800	21800	21800	0
201	20231220	180200	291337350	21800	21800	21800	21800	0
202	20231220	180100	291337350	21800	21800	21800	21800	0
203	20231220	180000	291337350	21800	21800	21800	21800	0
204	20231220	175900	291337350	21800	21800	21800	21800	0
205	20231220	175800	291337350	21800	21800	21800	21800	0
206	20231220	175700	291337350	21800	21800	21800	21800	0
207	20231220	175600	291337350	21800	21800	21800	21800	0
208	20231220	175500	291337350	21800	21800	21800	21800	0
209	20231220	175400	291337350	21800	21800	21800	21800	0
210	20231220	175300	291337350	21800	21800	21800	21800	0
211	20231220	175200	291337350	21800	21800	21800	21800	0
212	20231220	175100	291337350	21800	21800	21800	21800	628
213	20231220	175000	291337350	21800	21800	21800	21800	0
214	20231220	174900	291337350	21800	21800	21800	21800	0
215	20231220	174800	291337350	21800	21800	21800	21800	0
216	20231220	174700	291337350	21800	21800	21800	21800	0
217	20231220	174600	291337350	21800	21800	21800	21800	0
218	20231220	174500	291337350	21800	21800	21800	21800	0
219	20231220	174400	291337350	21800	21800	21800	21800	0
220	20231220	174300	291337350	21800	21800	21800	21800	0
221	20231220	174200	291337350	21800	21800	21800	21800	0
222	20231220	174100	291337350	21800	21800	21800	21800	0
223	20231220	174000	291337350	21800	21800	21800	21800	0
224	20231220	173900	291337350	21800	21800	21800	21800	0
225	20231220	173800	291337350	21800	21800	21800	21800	0
226	20231220	173700	291337350	21800	21800	21800	21800	0
227	20231220	173600	291337350	21800	21800	21800	21800	0
228	20231220	173500	291337350	21800	21800	21800	21800	0
229	20231220	173400	291337350	21800	21800	21800	21800	0
230	20231220	173300	291337350	21800	21800	21800	21800	0
231	20231220	173200	291337350	21800	21800	21800	21800	0
232	20231220	173100	291337350	21800	21800	21800	21800	0
233	20231220	173000	291337350	21800	21800	21800	21800	0
234	20231220	172900	291337350	21800	21800	21800	21800	0
235	20231220	172800	291337350	21800	21800	21800	21800	0
236	20231220	172700	291337350	21800	21800	21800	21800	0
237	20231220	172600	291337350	21800	21800	21800	21800	0
238	20231220	172500	291337350	21800	21800	21800	21800	0
239	20231220	172400	291337350	21800	21800	21800	21800	0
240	20231220	172300	291337350	21800	21800	21800	21800	0
241	20231220	172200	291337350	21800	21800	21800	21800	0
242	20231220	172100	291337350	21800	21800	21800	21800	628
243	20231220	172000	291337350	21800	21800	21800	21800	0
244	20231220	171900	291337350	21800	21800	21800	21800	0
245	20231220	171800	291337350	21800	21800	21800	21800	0
246	20231220	171700	291337350	21800	21800	21800	21800	0
247	20231220	171600	291337350	21800	21800	21800	21800	0
248	20231220	171500	291337350	21800	21800	21800	21800	0
249	20231220	171400	291337350	21800	21800	21800	21800	0
250	20231220	171300	291337350	21800	21800	21800	21800	0
251	20231220	171200	291337350	21800	21800	21800	21800	0
252	20231220	171100	291337350	21800	21800	21800	21800	0
253	20231220	171000	291337350	21800	21800	21800	21800	0
254	20231220	170900	291337350	21800	21800	21800	21800	0
255	20231220	170800	291337350	21800	21800	21800	21800	0
256	20231220	170700	291337350	21800	21800	21800	21800	0
257	20231220	170600	291337350	21800	21800	21800	21800	0
258	20231220	170500	291337350	21800	21800	21800	21800	0
259	20231220	170400	291337350	21800	21800	21800	21800	0
260	20231220	170300	291337350	21800	21800	21800	21800	0
261	20231220	170200	291337350	21800	21800	21800	21800	0
262	20231220	170100	291337350	21800	21800	21800	21800	0
263	20231220	170000	291337350	21800	21800	21800	21800	0
264	20231220	165900	291337350	21800	21800	21800	21800	0
265	20231220	165800	291337350	21800	21800	21800	21800	0
266	20231220	165700	291337350	21800	21800	21800	21800	0
267	20231220	165600	291337350	21800	21800	21800	21800	0
268	20231220	165500	291337350	21800	21800	21800	21800	0
269	20231220	165400	291337350	21800	21800	21800	21800	0
270	20231220	165300	291337350	21800	21800	21800	21800	0
271	20231220	165200	291337350	21800	21800	21800	21800	0
272	20231220	165100	291337350	21800	21800	21800	21800	628
273	20231220	165000	291337350	21800	21800	21800	21800	0
274	20231220	164900	291337350	21800	21800	21800	21800	0
275	20231220	164800	291337350	21800	21800	21800	21800	0
276	20231220	164700	291337350	21800	21800	21800	21800	0
277	20231220	164600	291337350	21800	21800	21800	21800	0
278	20231220	164500	291337350	21800	21800	21800	21800	0
279	20231220	164400	291337350	21800	21800	21800	21800	0
280	20231220	164300	291337350	21800	21800	21800	21800	0
281	20231220	164200	291337350	21800	21800	21800	21800	0
282	20231220	164100	291337350	21800	21800	21800	21800	0
283	20231220	164000	291337350	21800	21800	21800	21800	0
284	20231220	163900	291337350	21800	21800	21800	21800	0
285	20231220	163800	291337350	21800	21800	21800	21800	0
286	20231220	163700	291337350	21800	21800	21800	21800	0
287	20231220	163600	291337350	21800	21800	21800	21800	0
288	20231220	163500	291337350	21800	21800	21800	21800	0
289	20231220	163400	291337350	21800	21800	21800	21800	0
290	20231220	163300	291337350	21800	21800	21800	21800	0
291	20231220	163200	291337350	21800	21800	21800	21800	0
292	20231220	163100	291337350	21800	21800	21800	21800	0
293	20231220	163000	291337350	21800	21800	21800	21800	0
294	20231220	162900	291337350	21800	21800	21800	21800	0
295	20231220	162800	291337350	21800	21800	21800	21800	0
296	20231220	162700	291337350	21800	21800	21800	21800	0
297	20231220	162600	291337350	21800	21800	21800	21800	0
298	20231220	162500	291337350	21800	21800	21800	21800	0
299	20231220	162400	291337350	21800	21800	21800	21800	0
300	20231220	162300	291337350	21800	21800	21800	21800	0
301	20231220	162200	291337350	21800	21800	21800	21800	0
302	20231220	162100	291337350	21800	21800	21800	21800	628
303	20231220	162000	291337350	21800	21800	21800	21800	0
304	20231220	161900	291337350	21800	21800	21800	21800	0
305	20231220	161800	291337350	21800	21800	21800	21800	0
306	20231220	161700	291337350	21800	21800	21800	21800	0
307	20231220	161600	291337350	21800	21800	21800	21800	0
308	20231220	161500	291337350	21800	21800	21800	21800	0
309	20231220	161400	291337350	21800	21800	21800	21800	0
310	20231220	161300	291337350	21800	21800	21800	21800	0
311	20231220	161200	291337350	21800	21800	21800	21800	0
312	20231220	161100	291337350	21800	21800	21800	21800	0
313	20231220	161000	291337350	21800	21800	21800	21800	0
314	20231220	160900	291337350	21800	21800	21800	21800	0
315	20231220	160800	291337350	21800	21800	21800	21800	0
316	20231220	160700	291337350	21800	21800	21800	21800	0
317	20231220	160600	291337350	21800	21800	21800	21800	0
318	20231220	160500	291337350	21800	21800	21800	21800	0
319	20231220	160400	291337350	21800	21800	21800	21800	0
320	20231220	160300	291337350	21800	21800	21800	21800	0
321	20231220	160200	291337350	21800	21800	21800	21800	0
322	20231220	160100	291337350	21800	21800	21800	21800	0
323	20231220	160000	291337350	21800	21800	21800	21800	0
324	20231220	155900	291337350	21800	21800	21800	21800	0
325	20231220	155800	291337350	21800	21800	21800	21800	0
326	20231220	155700	291337350	21800	21800	21800	21800	0
327	20231220	155600	291337350	21800	21800	21800	21800	0
328	20231220	155500	291337350	21800	21800	21800	21800	0
329	20231220	155400	291337350	21800	21800	21800	21800	0
330	20231220	155300	291337350	21800	21800	21800	21800	0
331	20231220	155200	291337350	21800	21800	21800	21800	0
332	20231220	155100	291337350	21800	21800	21800	21800	628
333	20231220	155000	291337350	21800	21800	21800	21800	0
334	20231220	154900	291337350	21800	21800	21800	21800	0
335	20231220	154800	291337350	21800	21800	21800	21800	0
336	20231220	154700	291337350	21800	21800	21800	21800	0
337	20231220	154600	291337350	21800	21800	21800	21800	0
338	20231220	154500	291337350	21800	21800	21800	21800	0
339	20231220	154400	291337350	21800	21800	21800	21800	0
340	20231220	154300	291337350	21800	21800	21800	21800	0
341	20231220	154200	291337350	21800	21800	21800	21800	0
342	20231220	154100	291337350	21800	21800	21800	21800	0
343	20231220	154000	291337350	21800	21800	21800	21800	0
344	20231220	153900	291337350	21800	21800	21800	21800	0
345	20231220	153800	291337350	21800	21800	21800	21800	0
346	20231220	153700	291337350	21800	21800	21800	21800	0
347	20231220	153600	291337350	21800	21800	21800	21800	0
348	20231220	153500	291337350	21800	21800	21800	21800	0
349	20231220	153400	291337350	21800	21800	21800	21800	0
350	20231220	153300	291337350	21800	21800	21800	21800	0
351	20231220	153200	291337350	21800	21800	21800	21800	0
352	20231220	153100	291337350	21800	21800	21800	21800	0
353	20231220	153000	291337350	21800	21800	21800	21800	628
354	20231220	152900	277646950	21800	21800	21800	21800	0
355	20231220	152800	277646950	21800	21800	21800	21800	0
356	20231220	152700	277646950	21800	21800	21800	21800	0
357	20231220	152600	277646950	21800	21800	21800	21800	0
358	20231220	152500	277646950	21800	21800	21800	21800	0
359	20231220	152400	277646950	21800	21800	21800	21800	0
360	20231220	152300	277646950	21800	21800	21800	21800	0
361	20231220	152200	277646950	21800	21800	21800	21800	0
362	20231220	152100	277646950	21800	21800	21800	21800	0
363	20231220	152000	277646950	21800	21800	21800	21800	0
364	20231220	151900	277646950	21800	21800	21800	21800	1
365	20231220	151800	277625150	21850	21850	21850	21850	1
366	20231220	151700	277603300	21800	21800	21800	21800	5
367	20231220	151600	277494300	21800	21800	21800	21800	17
368	20231220	151500	277123700	21850	21850	21850	21850	4
369	20231220	151400	277036300	21850	21850	21850	21850	0
370	20231220	151300	277036300	21850	21800	21850	21750	5
371	20231220	151200	276927400	21850	21850	21850	21850	0
372	20231220	151100	276927400	21850	21800	21850	21800	30
373	20231220	151000	276273300	21800	21800	21800	21800	10
374	20231220	150900	276055300	21850	21850	21850	21850	1
375	20231220	150800	276033450	21800	21800	21800	21800	0
376	20231220	150700	276033450	21800	21800	21800	21800	31
377	20231220	150600	275357650	21800	21800	21800	21800	0
378	20231220	150500	275357650	21800	21800	21800	21800	0
379	20231220	150400	275357650	21800	21800	21800	21800	20
380	20231220	150300	274921650	21850	21850	21850	21850	0
381	20231220	150200	274921650	21850	21850	21850	21850	0
382	20231220	150100	274921650	21850	21850	21850	21850	10
383	20231220	150000	274703150	21850	21800	21850	21800	22
384	20231220	145900	274223300	21750	21750	21750	21750	0
385	20231220	145800	274223300	21750	21750	21750	21750	0
386	20231220	145700	274223300	21750	21750	21750	21750	0
387	20231220	145600	274223300	21750	21750	21750	21750	0
388	20231220	145500	274223300	21750	21750	21750	21750	1
389	20231220	145400	274201550	21750	21750	21750	21750	0
390	20231220	145300	274201550	21750	21750	21750	21750	135
391	20231220	145200	271265300	21800	21800	21800	21800	0
392	20231220	145100	271265300	21800	21800	21800	21800	10
393	20231220	145000	271047300	21800	21800	21800	21800	1
394	20231220	144900	271025500	21800	21800	21800	21800	40
395	20231220	144800	270153500	21800	21800	21800	21800	4
396	20231220	144700	270066300	21750	21750	21750	21750	0
397	20231220	144600	270066300	21750	21750	21750	21750	0
398	20231220	144500	270066300	21750	21750	21750	21750	0
399	20231220	144400	270066300	21750	21750	21750	21750	0
400	20231220	144300	270066300	21750	21750	21750	21750	0
401	20231220	144200	270066300	21750	21750	21750	21750	45
402	20231220	144100	269087550	21750	21750	21750	21750	0
403	20231220	144000	269087550	21750	21750	21750	21750	0
404	20231220	143900	269087550	21750	21750	21750	21750	0
405	20231220	143800	269087550	21750	21750	21750	21750	40
406	20231220	143700	268217550	21750	21750	21750	21750	0
407	20231220	143600	268217550	21750	21750	21750	21750	0
408	20231220	143500	268217550	21750	21750	21750	21750	0
409	20231220	143400	268217550	21750	21750	21750	21750	0
410	20231220	143300	268217550	21750	21750	21750	21750	0
411	20231220	143200	268217550	21750	21750	21750	21750	0
412	20231220	143100	268217550	21750	21750	21750	21750	0
413	20231220	143000	268217550	21750	21750	21750	21750	48
414	20231220	142900	267173550	21750	21750	21750	21750	0
415	20231220	142800	267173550	21750	21750	21750	21750	2
416	20231220	142700	267130050	21750	21800	21800	21750	53
417	20231220	142600	265977250	21900	21900	21900	21900	0
418	20231220	142500	265977250	21900	21900	21900	21900	0
419	20231220	142400	265977250	21900	21900	21900	21900	1
420	20231220	142300	265955350	21750	21800	21800	21750	102
421	20231220	142200	263734350	21900	21900	21900	21900	0
422	20231220	142100	263734350	21900	21900	21900	21900	0
423	20231220	142000	263734350	21900	21900	21900	21900	33
424	20231220	141900	263011650	21900	21750	21900	21750	126
425	20231220	141800	260260400	21750	21750	21750	21750	0
426	20231220	141700	260260400	21750	21800	21800	21750	11
427	20231220	141600	260021100	21750	21750	21750	21750	1
428	20231220	141500	259999350	21700	21700	21700	21700	0
429	20231220	141400	259999350	21700	21700	21700	21700	13
430	20231220	141300	259717250	21700	21750	21750	21700	253
431	20231220	141200	254224500	21750	21750	21750	21750	341
432	20231220	141100	246807750	21800	21800	21800	21800	0
433	20231220	141000	246807750	21800	21800	21800	21800	0
434	20231220	140900	246807750	21800	21800	21800	21800	0
435	20231220	140800	246807750	21800	21800	21800	21800	0
436	20231220	140700	246807750	21800	21800	21800	21800	0
437	20231220	140600	246807750	21800	21800	21800	21800	14
438	20231220	140500	246502550	21800	21800	21800	21800	5
439	20231220	140400	246393550	21800	21800	21800	21800	5
440	20231220	140300	246284550	21800	21800	21800	21800	0
441	20231220	140200	246284550	21800	21800	21800	21800	50
442	20231220	140100	245194550	21800	21800	21800	21800	0
443	20231220	140000	245194550	21800	21800	21800	21800	50
444	20231220	135900	244104550	21800	21800	21800	21800	2
445	20231220	135800	244060950	21800	21800	21800	21800	0
446	20231220	135700	244060950	21800	21800	21800	21800	0
447	20231220	135600	244060950	21800	21800	21800	21800	0
448	20231220	135500	244060950	21800	21800	21800	21800	1
449	20231220	135400	244039150	21750	21750	21750	21750	0
450	20231220	135300	244039150	21750	21750	21750	21750	0
451	20231220	135200	244039150	21750	21750	21750	21750	13
452	20231220	135100	243756400	21800	21800	21800	21800	0
453	20231220	135000	243756400	21800	21800	21800	21800	0
454	20231220	134900	243756400	21800	21800	21800	21800	0
455	20231220	134800	243756400	21800	21800	21800	21800	0
456	20231220	134700	243756400	21800	21800	21800	21800	50
457	20231220	134600	242666400	21800	21800	21800	21800	50
458	20231220	134500	241576400	21800	21800	21800	21800	10
459	20231220	134400	241358400	21800	21800	21800	21800	20
460	20231220	134300	240922400	21800	21800	21800	21800	10
461	20231220	134200	240704400	21800	21800	21800	21800	0
462	20231220	134100	240704400	21800	21800	21800	21800	0
463	20231220	134000	240704400	21800	21800	21800	21800	1
464	20231220	133900	240682600	21700	21700	21700	21700	0
465	20231220	133800	240682600	21700	21700	21700	21700	0
466	20231220	133700	240682600	21700	21700	21700	21700	6
467	20231220	133600	240552400	21700	21700	21700	21700	0
468	20231220	133500	240552400	21700	21700	21700	21700	30
469	20231220	133400	239901400	21750	21750	21750	21750	10
470	20231220	133300	239683900	21750	21750	21750	21750	3
471	20231220	133200	239618650	21750	21750	21750	21750	0
472	20231220	133100	239618650	21750	21750	21750	21750	0
473	20231220	133000	239618650	21750	21750	21750	21750	15
474	20231220	132900	239292400	21750	21750	21750	21750	120
475	20231220	132800	236682400	21800	21800	21800	21800	1
476	20231220	132700	236660600	21800	21800	21800	21800	0
477	20231220	132600	236660600	21800	21800	21800	21800	0
478	20231220	132500	236660600	21800	21800	21800	21800	10
479	20231220	132400	236442600	21800	21800	21800	21800	5
480	20231220	132300	236333600	21800	21800	21800	21800	0
481	20231220	132200	236333600	21800	21800	21800	21800	0
482	20231220	132100	236333600	21800	21800	21800	21800	0
483	20231220	132000	236333600	21800	21800	21800	21800	1
484	20231220	131900	236311800	21700	21750	21750	21700	207
485	20231220	131800	231811700	21800	21800	21800	21800	0
486	20231220	131700	231811700	21800	21800	21800	21800	3
487	20231220	131600	231746300	21800	21800	21800	21800	1
488	20231220	131500	231724500	21750	21800	21800	21750	59
489	20231220	131400	230441000	21800	21800	21800	21800	1
490	20231220	131300	230419200	21800	21900	21900	21800	21
491	20231220	131200	229961100	21900	21900	21900	21900	0
492	20231220	131100	229961100	21900	21900	21900	21900	3
493	20231220	131000	229895400	21900	21900	21900	21900	0
494	20231220	130900	229895400	21900	21900	21900	21900	0
495	20231220	130800	229895400	21900	21900	21900	21900	0
496	20231220	130700	229895400	21900	21900	21900	21900	0
497	20231220	130600	229895400	21900	21900	21900	21900	0
498	20231220	130500	229895400	21900	21900	21900	21900	0
499	20231220	130400	229895400	21900	21900	21900	21900	0
500	20231220	130300	229895400	21900	21900	21900	21900	1
501	20231220	130200	229873500	21800	21800	21800	21800	10
502	20231220	130100	229655500	21900	21900	21900	21900	0
503	20231220	130000	229655500	21900	21900	21900	21900	0
504	20231220	125900	229655500	21900	21850	21900	21850	69
505	20231220	125800	228147800	21850	21850	21850	21850	0
506	20231220	125700	228147800	21850	21850	21850	21850	0
507	20231220	125600	228147800	21850	21850	21850	21850	0
508	20231220	125500	228147800	21850	21850	21850	21850	0
509	20231220	125400	228147800	21850	21850	21850	21850	0
510	20231220	125300	228147800	21850	21850	21850	21850	0
511	20231220	125200	228147800	21850	21850	21850	21850	22
512	20231220	125100	227667100	21850	21850	21850	21850	0
513	20231220	125000	227667100	21850	21850	21850	21850	0
514	20231220	124900	227667100	21850	21850	21850	21850	3
515	20231220	124800	227601550	21750	21800	21800	21750	15
516	20231220	124700	227274800	21800	21800	21800	21800	0
517	20231220	124600	227274800	21800	21750	21800	21750	118
518	20231220	124500	224707800	21750	21800	21800	21750	300
519	20231220	124400	218175800	21850	21850	21850	21850	0
520	20231220	124300	218175800	21850	21850	21850	21850	0
521	20231220	124200	218175800	21850	21850	21850	21850	0
522	20231220	124100	218175800	21850	21850	21850	21850	234
523	20231220	124000	213062900	21850	21850	21850	21850	1
524	20231220	123900	213041050	21850	21850	21850	21850	1
525	20231220	123800	213019200	21850	21850	21850	21850	0
526	20231220	123700	213019200	21850	21850	21850	21850	0
527	20231220	123600	213019200	21850	21850	21850	21850	128
528	20231220	123500	210222400	21850	21850	21850	21850	0
529	20231220	123400	210222400	21850	21850	21850	21850	31
530	20231220	123300	209545050	21900	21900	21900	21900	1
531	20231220	123200	209523150	21900	21900	21900	21900	74
532	20231220	123100	207902550	21750	21800	21800	21750	55
533	20231220	123000	206705800	21800	21800	21800	21800	69
534	20231220	122900	205201600	21850	21850	21850	21850	20
535	20231220	122800	204764600	21850	21850	21850	21850	0
536	20231220	122700	204764600	21850	21850	21850	21850	30
537	20231220	122600	204109100	21900	21900	21900	21900	0
538	20231220	122500	204109100	21900	21900	21900	21900	0
539	20231220	122400	204109100	21900	21900	21900	21900	0
540	20231220	122300	204109100	21900	21900	21900	21900	0
541	20231220	122200	204109100	21900	21900	21900	21900	0
542	20231220	122100	204109100	21900	21900	21900	21900	1
543	20231220	122000	204087200	21900	21900	21900	21900	0
544	20231220	121900	204087200	21900	21800	21900	21800	3
545	20231220	121800	204021700	21800	21800	21800	21800	498
546	20231220	121700	193165300	21900	21900	21900	21900	5
547	20231220	121600	193055800	21900	21900	21900	21900	0
548	20231220	121500	193055800	21900	21850	21900	21850	25
549	20231220	121400	192509500	21850	21850	21850	21850	225
550	20231220	121300	187593250	21850	21850	21850	21850	15
551	20231220	121200	187265500	21800	21800	21800	21800	0
552	20231220	121100	187265500	21800	21800	21800	21800	0
553	20231220	121000	187265500	21800	21800	21800	21800	0
554	20231220	120900	187265500	21800	21800	21800	21800	0
555	20231220	120800	187265500	21800	21800	21800	21800	125
556	20231220	120700	184540500	21800	21800	21800	21800	58
557	20231220	120600	183276100	21900	21900	21900	21900	0
558	20231220	120500	183276100	21900	21900	21900	21900	0
559	20231220	120400	183276100	21900	21900	21900	21900	1
560	20231220	120300	183254200	21950	21950	21950	21950	0
561	20231220	120200	183254200	21950	21950	21950	21950	0
562	20231220	120100	183254200	21950	21800	21950	21800	52
563	20231220	120000	182120300	21850	21850	21850	21850	46
564	20231220	115900	181115200	21850	21850	21850	21850	17
565	20231220	115800	180743750	21850	21850	21850	21850	0
566	20231220	115700	180743750	21850	21850	21850	21850	315
567	20231220	115600	173861000	21850	21850	21850	21850	80
568	20231220	115500	172113000	21950	21950	21950	21950	0
569	20231220	115400	172113000	21950	21950	21950	21950	0
570	20231220	115300	172113000	21950	21950	21950	21950	0
571	20231220	115200	172113000	21950	21950	21950	21950	0
572	20231220	115100	172113000	21950	21950	21950	21950	0
573	20231220	115000	172113000	21950	21950	21950	21950	0
574	20231220	114900	172113000	21950	21950	21950	21950	0
575	20231220	114800	172113000	21950	21950	21950	21950	0
576	20231220	114700	172113000	21950	21950	21950	21950	0
577	20231220	114600	172113000	21950	21950	21950	21950	0
578	20231220	114500	172113000	21950	21950	21950	21950	0
579	20231220	114400	172113000	21950	21950	21950	21950	0
580	20231220	114300	172113000	21950	21950	21950	21950	0
581	20231220	114200	172113000	21950	21950	21950	21950	0
582	20231220	114100	172113000	21950	21950	21950	21950	0
583	20231220	114000	172113000	21950	21950	21950	21950	0
584	20231220	113900	172113000	21950	21950	21950	21950	0
585	20231220	113800	172113000	21950	22000	22000	21950	13
586	20231220	113700	171827350	22000	22000	22000	22000	578
587	20231220	113600	159111350	22000	21950	22000	21950	195
588	20231220	113500	154822550	21850	21850	21850	21850	0
589	20231220	113400	154822550	21850	21850	21850	21850	42
590	20231220	113300	153904850	21850	21850	21850	21850	0
591	20231220	113200	153904850	21850	21850	21850	21850	0
592	20231220	113100	153904850	21850	21950	21950	21850	311
593	20231220	113000	147079500	21950	21950	21950	21950	0
594	20231220	112900	147079500	21950	21950	21950	21950	0
595	20231220	112800	147079500	21950	21950	21950	21950	0
596	20231220	112700	147079500	21950	21950	21950	21950	0
597	20231220	112600	147079500	21950	21950	21950	21950	0
598	20231220	112500	147079500	21950	21950	21950	21950	1
599	20231220	112400	147057550	21950	21950	21950	21950	0
600	20231220	112300	147057550	21950	21950	21950	21950	54
601	20231220	112200	145872250	21950	21950	21950	21950	0
602	20231220	112100	145872250	21950	21950	21950	21950	0
603	20231220	112000	145872250	21950	21950	21950	21950	0
604	20231220	111900	145872250	21950	21950	21950	21950	1
605	20231220	111800	145850300	21850	21850	21850	21850	21
606	20231220	111700	145391450	21850	21950	21950	21850	229
607	20231220	111600	140365000	21950	21900	21950	21900	2
608	20231220	111500	140321150	21950	21950	21950	21950	0
609	20231220	111400	140321150	21950	21950	21950	21950	0
610	20231220	111300	140321150	21950	21950	21950	21950	0
611	20231220	111200	140321150	21950	21900	21950	21800	471
612	20231220	111100	130034200	21950	21950	21950	21950	0
613	20231220	111000	130034200	21950	21950	21950	21950	0
614	20231220	110900	130034200	21950	21950	21950	21950	0
615	20231220	110800	130034200	21950	21950	21950	21950	0
616	20231220	110700	130034200	21950	21950	21950	21900	20
617	20231220	110600	129596100	21900	21900	21900	21900	105
618	20231220	110500	127296600	21950	21950	21950	21950	0
619	20231220	110400	127296600	21950	21950	21950	21950	0
620	20231220	110300	127296600	21950	21950	21950	21950	0
621	20231220	110200	127296600	21950	21950	21950	21950	0
622	20231220	110100	127296600	21950	21950	21950	21950	1
623	20231220	110000	127274650	21950	21950	21950	21950	0
624	20231220	105900	127274650	21950	21950	21950	21950	0
625	20231220	105800	127274650	21950	21950	21950	21950	0
626	20231220	105700	127274650	21950	21950	21950	21950	0
627	20231220	105600	127274650	21950	21950	21950	21950	0
628	20231220	105500	127274650	21950	21950	21950	21950	0
629	20231220	105400	127274650	21950	21950	21950	21950	20
630	20231220	105300	126835650	21950	21950	21950	21950	0
631	20231220	105200	126835650	21950	21950	21950	21950	171
632	20231220	105100	123082200	21950	21950	21950	21950	23
633	20231220	105000	122577350	21950	21950	21950	21950	5
634	20231220	104900	122467600	21950	21950	21950	21950	6
635	20231220	104800	122335900	21850	21900	21900	21850	10
636	20231220	104700	122117300	21850	21850	21850	21850	0
637	20231220	104600	122117300	21850	21850	21850	21850	1
638	20231220	104500	122095450	21850	21950	21950	21850	108
639	20231220	104400	119730650	21950	21950	21950	21950	0
640	20231220	104300	119730650	21950	21950	21950	21950	6
641	20231220	104200	119598950	21950	21950	21950	21950	0
642	20231220	104100	119598950	21950	21950	21950	21950	0
643	20231220	104000	119598950	21950	21950	21950	21950	15
644	20231220	103900	119269700	21950	21950	21950	21950	70
645	20231220	103800	117733200	21950	21850	21950	21850	561
646	20231220	103700	105439450	21850	21850	21850	21850	61
647	20231220	103600	104106600	21850	21850	21850	21850	51
648	20231220	103500	102992250	21900	21900	21900	21900	0
649	20231220	103400	102992250	21900	21900	21900	21900	0
650	20231220	103300	102992250	21900	21900	21900	21900	2
651	20231220	103200	102948450	21800	21800	21800	21800	0
652	20231220	103100	102948450	21800	21800	21800	21800	0
653	20231220	103000	102948450	21800	21800	21800	21800	0
654	20231220	102900	102948450	21800	21800	21800	21800	0
655	20231220	102800	102948450	21800	21800	21800	21800	0
656	20231220	102700	102948450	21800	21900	21900	21800	31
657	20231220	102600	102271800	21900	21900	21900	21900	2
658	20231220	102500	102228000	21900	21900	21900	21900	1
659	20231220	102400	102206100	21900	21900	21900	21900	10
660	20231220	102300	101987100	21900	21900	21900	21900	0
661	20231220	102200	101987100	21900	21900	21900	21900	0
662	20231220	102100	101987100	21900	21900	21900	21900	1
663	20231220	102000	101965200	21900	21900	21900	21900	5
664	20231220	101900	101855700	21900	21850	21900	21850	144
665	20231220	101800	98709250	21850	21800	21850	21800	221
666	20231220	101700	93891400	21850	21850	21850	21850	0
667	20231220	101600	93891400	21850	21850	21850	21850	1
668	20231220	101500	93869550	21850	21850	21850	21850	51
669	20231220	101400	92755200	21850	21850	21850	21850	5
670	20231220	101300	92645950	21850	21850	21850	21850	20
671	20231220	101200	92208950	21850	21850	21850	21850	0
672	20231220	101100	92208950	21850	21850	21850	21850	0
673	20231220	101000	92208950	21850	21850	21850	21850	60
674	20231220	100900	90897950	21900	21900	21900	21900	0
675	20231220	100800	90897950	21900	21900	21900	21900	0
676	20231220	100700	90897950	21900	21850	21900	21850	51
677	20231220	100600	89783550	21900	21900	21900	21900	1
678	20231220	100500	89761650	21850	21850	21850	21850	0
679	20231220	100400	89761650	21850	21850	21850	21850	61
680	20231220	100300	88428800	21850	21850	21850	21850	30
681	20231220	100200	87773300	21900	21900	21900	21900	0
682	20231220	100100	87773300	21900	21900	21900	21900	10
683	20231220	100000	87554300	21900	21900	21900	21900	14
684	20231220	095900	87247700	21900	21900	21900	21900	5
685	20231220	095800	87138200	21900	21900	21900	21900	0
686	20231220	095700	87138200	21900	21900	21900	21900	0
687	20231220	095600	87138200	21900	21900	21900	21900	0
688	20231220	095500	87138200	21900	21900	21900	21900	0
689	20231220	095400	87138200	21900	21900	21900	21900	14
690	20231220	095300	86831600	21900	21900	21900	21900	286
691	20231220	095200	80568200	21900	21900	21900	21900	1
692	20231220	095100	80546300	21900	21900	21900	21900	0
693	20231220	095000	80546300	21900	21900	21900	21900	0
694	20231220	094900	80546300	21900	21900	21900	21900	184
695	20231220	094800	76516700	21850	21850	21900	21850	115
696	20231220	094700	74003650	21850	21900	21900	21850	25
697	20231220	094600	73457150	21900	21900	21900	21900	6
698	20231220	094500	73325750	21900	21900	21900	21900	0
699	20231220	094400	73325750	21900	21900	21900	21900	0
700	20231220	094300	73325750	21900	21900	21900	21900	0
701	20231220	094200	73325750	21900	21900	21900	21900	57
702	20231220	094100	72077450	21900	21900	21900	21900	67
703	20231220	094000	70610150	21900	21850	21900	21850	76
704	20231220	093900	68949450	21900	21900	21900	21900	388
705	20231220	093800	60452250	22000	22000	22000	22000	0
706	20231220	093700	60452250	22000	21900	22000	21900	4
707	20231220	093600	60364550	21900	21900	21900	21900	5
708	20231220	093500	60255050	22000	22000	22000	22000	0
709	20231220	093400	60255050	22000	22000	22000	22000	19
710	20231220	093300	59837050	22000	22050	22050	22000	198
711	20231220	093200	55471750	22050	22050	22050	22050	0
712	20231220	093100	55471750	22050	22050	22050	22050	0
713	20231220	093000	55471750	22050	22050	22050	22050	10
714	20231220	092900	55251250	22050	22050	22050	22050	0
715	20231220	092800	55251250	22050	22050	22050	22050	2
716	20231220	092700	55207150	22050	22050	22050	22050	10
717	20231220	092600	54986650	22050	22050	22050	22050	0
718	20231220	092500	54986650	22050	22050	22050	22050	0
719	20231220	092400	54986650	22050	22000	22050	22000	10
720	20231220	092300	54766550	21900	21900	21900	21900	0
721	20231220	092200	54766550	21900	21950	22000	21900	640
722	20231220	092100	40735750	21950	22000	22000	21950	24
723	20231220	092000	40208800	22050	22050	22050	22050	0
724	20231220	091900	40208800	22050	22050	22050	22050	0
725	20231220	091800	40208800	22050	22050	22050	22050	0
726	20231220	091700	40208800	22050	22050	22050	22050	10
727	20231220	091600	39988300	22050	22050	22050	22050	0
728	20231220	091500	39988300	22050	22050	22050	22050	0
729	20231220	091400	39988300	22050	22050	22050	22050	1
730	20231220	091300	39966250	22050	22050	22050	22050	5
731	20231220	091200	39856000	22050	22050	22050	22050	1
732	20231220	091100	39833950	21900	21900	21900	21900	0
733	20231220	091000	39833950	21900	21900	21900	21900	0
734	20231220	090900	39833950	21900	21900	21900	21900	4
735	20231220	090800	39746350	21900	21900	21900	21800	198
736	20231220	090700	35422950	21900	21900	21900	21900	2
737	20231220	090600	35379150	22000	22000	22000	22000	0
738	20231220	090500	35379150	22000	22000	22000	22000	1398
739	20231220	090400	4623150	22000	22000	22000	22000	0
740	20231220	090300	4623150	22000	22000	22000	21850	25
741	20231220	090200	4076600	21800	21800	21800	21800	0
742	20231220	090100	4076600	21800	21800	21800	21800	0
743	20231220	090000	4076600	21800	21800	21800	21800	187