KissMeData/100840/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	200300	504074450	21800	21800	21800	21800	284
3	20231220	200200	504074450	21800	21800	21800	21800	0
4	20231220	200100	504074450	21800	21800	21800	21800	0
5	20231220	200000	504074450	21800	21800	21800	21800	0
6	20231220	195900	504074450	21800	21800	21800	21800	0
7	20231220	195800	504074450	21800	21800	21800	21800	0
8	20231220	195700	504074450	21800	21800	21800	21800	0
9	20231220	195600	504074450	21800	21800	21800	21800	0
10	20231220	195500	504074450	21800	21800	21800	21800	0
11	20231220	195400	504074450	21800	21800	21800	21800	0
12	20231220	195300	504074450	21800	21800	21800	21800	0
13	20231220	195200	504074450	21800	21800	21800	21800	0
14	20231220	195100	504074450	21800	21800	21800	21800	0
15	20231220	195000	504074450	21800	21800	21800	21800	0
16	20231220	194900	504074450	21800	21800	21800	21800	0
17	20231220	194800	504074450	21800	21800	21800	21800	0
18	20231220	194700	504074450	21800	21800	21800	21800	0
19	20231220	194600	504074450	21800	21800	21800	21800	0
20	20231220	194500	504074450	21800	21800	21800	21800	0
21	20231220	194400	504074450	21800	21800	21800	21800	0
22	20231220	194300	504074450	21800	21800	21800	21800	0
23	20231220	194200	504074450	21800	21800	21800	21800	0
24	20231220	194100	504074450	21800	21800	21800	21800	0
25	20231220	194000	504074450	21800	21800	21800	21800	0
26	20231220	193900	504074450	21800	21800	21800	21800	0
27	20231220	193800	504074450	21800	21800	21800	21800	0
28	20231220	193700	504074450	21800	21800	21800	21800	0
29	20231220	193600	504074450	21800	21800	21800	21800	0
30	20231220	193500	504074450	21800	21800	21800	21800	0
31	20231220	193400	504074450	21800	21800	21800	21800	0
32	20231220	193300	504074450	21800	21800	21800	21800	284
33	20231220	193200	504074450	21800	21800	21800	21800	0
34	20231220	193100	504074450	21800	21800	21800	21800	0
35	20231220	193000	504074450	21800	21800	21800	21800	0
36	20231220	192900	504074450	21800	21800	21800	21800	0
37	20231220	192800	504074450	21800	21800	21800	21800	0
38	20231220	192700	504074450	21800	21800	21800	21800	0
39	20231220	192600	504074450	21800	21800	21800	21800	0
40	20231220	192500	504074450	21800	21800	21800	21800	0
41	20231220	192400	504074450	21800	21800	21800	21800	0
42	20231220	192300	504074450	21800	21800	21800	21800	0
43	20231220	192200	504074450	21800	21800	21800	21800	0
44	20231220	192100	504074450	21800	21800	21800	21800	0
45	20231220	192000	504074450	21800	21800	21800	21800	0
46	20231220	191900	504074450	21800	21800	21800	21800	0
47	20231220	191800	504074450	21800	21800	21800	21800	0
48	20231220	191700	504074450	21800	21800	21800	21800	0
49	20231220	191600	504074450	21800	21800	21800	21800	0
50	20231220	191500	504074450	21800	21800	21800	21800	0
51	20231220	191400	504074450	21800	21800	21800	21800	0
52	20231220	191300	504074450	21800	21800	21800	21800	0
53	20231220	191200	504074450	21800	21800	21800	21800	0
54	20231220	191100	504074450	21800	21800	21800	21800	0
55	20231220	191000	504074450	21800	21800	21800	21800	0
56	20231220	190900	504074450	21800	21800	21800	21800	0
57	20231220	190800	504074450	21800	21800	21800	21800	0
58	20231220	190700	504074450	21800	21800	21800	21800	0
59	20231220	190600	504074450	21800	21800	21800	21800	0
60	20231220	190500	504074450	21800	21800	21800	21800	0
61	20231220	190400	504074450	21800	21800	21800	21800	0
62	20231220	190300	504074450	21800	21800	21800	21800	284
63	20231220	190200	504074450	21800	21800	21800	21800	0
64	20231220	190100	504074450	21800	21800	21800	21800	0
65	20231220	190000	504074450	21800	21800	21800	21800	0
66	20231220	185900	504074450	21800	21800	21800	21800	0
67	20231220	185800	504074450	21800	21800	21800	21800	0
68	20231220	185700	504074450	21800	21800	21800	21800	0
69	20231220	185600	504074450	21800	21800	21800	21800	0
70	20231220	185500	504074450	21800	21800	21800	21800	0
71	20231220	185400	504074450	21800	21800	21800	21800	0
72	20231220	185300	504074450	21800	21800	21800	21800	0
73	20231220	185200	504074450	21800	21800	21800	21800	0
74	20231220	185100	504074450	21800	21800	21800	21800	0
75	20231220	185000	504074450	21800	21800	21800	21800	0
76	20231220	184900	504074450	21800	21800	21800	21800	0
77	20231220	184800	504074450	21800	21800	21800	21800	0
78	20231220	184700	504074450	21800	21800	21800	21800	0
79	20231220	184600	504074450	21800	21800	21800	21800	0
80	20231220	184500	504074450	21800	21800	21800	21800	0
81	20231220	184400	504074450	21800	21800	21800	21800	0
82	20231220	184300	504074450	21800	21800	21800	21800	0
83	20231220	184200	504074450	21800	21800	21800	21800	0
84	20231220	184100	504074450	21800	21800	21800	21800	0
85	20231220	184000	504074450	21800	21800	21800	21800	0
86	20231220	183900	504074450	21800	21800	21800	21800	0
87	20231220	183800	504074450	21800	21800	21800	21800	0
88	20231220	183700	504074450	21800	21800	21800	21800	0
89	20231220	183600	504074450	21800	21800	21800	21800	0
90	20231220	183500	504074450	21800	21800	21800	21800	0
91	20231220	183400	504074450	21800	21800	21800	21800	0
92	20231220	183300	504074450	21800	21800	21800	21800	284
93	20231220	183200	504074450	21800	21800	21800	21800	0
94	20231220	183100	504074450	21800	21800	21800	21800	0
95	20231220	183000	504074450	21800	21800	21800	21800	0
96	20231220	182900	504074450	21800	21800	21800	21800	0
97	20231220	182800	504074450	21800	21800	21800	21800	0
98	20231220	182700	504074450	21800	21800	21800	21800	0
99	20231220	182600	504074450	21800	21800	21800	21800	0
100	20231220	182500	504074450	21800	21800	21800	21800	0
101	20231220	182400	504074450	21800	21800	21800	21800	0
102	20231220	182300	504074450	21800	21800	21800	21800	0
103	20231220	182200	504074450	21800	21800	21800	21800	0
104	20231220	182100	504074450	21800	21800	21800	21800	0
105	20231220	182000	504074450	21800	21800	21800	21800	0
106	20231220	181900	504074450	21800	21800	21800	21800	0
107	20231220	181800	504074450	21800	21800	21800	21800	0
108	20231220	181700	504074450	21800	21800	21800	21800	0
109	20231220	181600	504074450	21800	21800	21800	21800	0
110	20231220	181500	504074450	21800	21800	21800	21800	0
111	20231220	181400	504074450	21800	21800	21800	21800	0
112	20231220	181300	504074450	21800	21800	21800	21800	0
113	20231220	181200	504074450	21800	21800	21800	21800	0
114	20231220	181100	504074450	21800	21800	21800	21800	0
115	20231220	181000	504074450	21800	21800	21800	21800	0
116	20231220	180900	504074450	21800	21800	21800	21800	0
117	20231220	180800	504074450	21800	21800	21800	21800	0
118	20231220	180700	504074450	21800	21800	21800	21800	0
119	20231220	180600	504074450	21800	21800	21800	21800	0
120	20231220	180500	504074450	21800	21800	21800	21800	0
121	20231220	180400	504074450	21800	21800	21800	21800	0
122	20231220	180300	504074450	21800	21800	21800	21800	284
123	20231220	180200	504074450	21800	21800	21800	21800	0
124	20231220	180100	504074450	21800	21800	21800	21800	0
125	20231220	180000	504074450	21800	21800	21800	21800	0
126	20231220	175900	504074450	21800	21800	21800	21800	0
127	20231220	175800	504074450	21800	21800	21800	21800	0
128	20231220	175700	504074450	21800	21800	21800	21800	0
129	20231220	175600	504074450	21800	21800	21800	21800	0
130	20231220	175500	504074450	21800	21800	21800	21800	0
131	20231220	175400	504074450	21800	21800	21800	21800	0
132	20231220	175300	504074450	21800	21800	21800	21800	0
133	20231220	175200	504074450	21800	21800	21800	21800	0
134	20231220	175100	504074450	21800	21800	21800	21800	0
135	20231220	175000	504074450	21800	21800	21800	21800	0
136	20231220	174900	504074450	21800	21800	21800	21800	0
137	20231220	174800	504074450	21800	21800	21800	21800	0
138	20231220	174700	504074450	21800	21800	21800	21800	0
139	20231220	174600	504074450	21800	21800	21800	21800	0
140	20231220	174500	504074450	21800	21800	21800	21800	0
141	20231220	174400	504074450	21800	21800	21800	21800	0
142	20231220	174300	504074450	21800	21800	21800	21800	0
143	20231220	174200	504074450	21800	21800	21800	21800	0
144	20231220	174100	504074450	21800	21800	21800	21800	0
145	20231220	174000	504074450	21800	21800	21800	21800	0
146	20231220	173900	504074450	21800	21800	21800	21800	0
147	20231220	173800	504074450	21800	21800	21800	21800	0
148	20231220	173700	504074450	21800	21800	21800	21800	0
149	20231220	173600	504074450	21800	21800	21800	21800	0
150	20231220	173500	504074450	21800	21800	21800	21800	0
151	20231220	173400	504074450	21800	21800	21800	21800	0
152	20231220	173300	504074450	21800	21800	21800	21800	284
153	20231220	173200	504074450	21800	21800	21800	21800	0
154	20231220	173100	504074450	21800	21800	21800	21800	0
155	20231220	173000	504074450	21800	21800	21800	21800	0
156	20231220	172900	504074450	21800	21800	21800	21800	0
157	20231220	172800	504074450	21800	21800	21800	21800	0
158	20231220	172700	504074450	21800	21800	21800	21800	0
159	20231220	172600	504074450	21800	21800	21800	21800	0
160	20231220	172500	504074450	21800	21800	21800	21800	0
161	20231220	172400	504074450	21800	21800	21800	21800	0
162	20231220	172300	504074450	21800	21800	21800	21800	0
163	20231220	172200	504074450	21800	21800	21800	21800	0
164	20231220	172100	504074450	21800	21800	21800	21800	0
165	20231220	172000	504074450	21800	21800	21800	21800	0
166	20231220	171900	504074450	21800	21800	21800	21800	0
167	20231220	171800	504074450	21800	21800	21800	21800	0
168	20231220	171700	504074450	21800	21800	21800	21800	0
169	20231220	171600	504074450	21800	21800	21800	21800	0
170	20231220	171500	504074450	21800	21800	21800	21800	0
171	20231220	171400	504074450	21800	21800	21800	21800	0
172	20231220	171300	504074450	21800	21800	21800	21800	0
173	20231220	171200	504074450	21800	21800	21800	21800	0
174	20231220	171100	504074450	21800	21800	21800	21800	0
175	20231220	171000	504074450	21800	21800	21800	21800	0
176	20231220	170900	504074450	21800	21800	21800	21800	0
177	20231220	170800	504074450	21800	21800	21800	21800	0
178	20231220	170700	504074450	21800	21800	21800	21800	0
179	20231220	170600	504074450	21800	21800	21800	21800	0
180	20231220	170500	504074450	21800	21800	21800	21800	0
181	20231220	170400	504074450	21800	21800	21800	21800	0
182	20231220	170300	504074450	21800	21800	21800	21800	284
183	20231220	170200	504074450	21800	21800	21800	21800	0
184	20231220	170100	504074450	21800	21800	21800	21800	0
185	20231220	170000	504074450	21800	21800	21800	21800	0
186	20231220	165900	504074450	21800	21800	21800	21800	0
187	20231220	165800	504074450	21800	21800	21800	21800	0
188	20231220	165700	504074450	21800	21800	21800	21800	0
189	20231220	165600	504074450	21800	21800	21800	21800	0
190	20231220	165500	504074450	21800	21800	21800	21800	0
191	20231220	165400	504074450	21800	21800	21800	21800	0
192	20231220	165300	504074450	21800	21800	21800	21800	0
193	20231220	165200	504074450	21800	21800	21800	21800	0
194	20231220	165100	504074450	21800	21800	21800	21800	0
195	20231220	165000	504074450	21800	21800	21800	21800	0
196	20231220	164900	504074450	21800	21800	21800	21800	0
197	20231220	164800	504074450	21800	21800	21800	21800	0
198	20231220	164700	504074450	21800	21800	21800	21800	0
199	20231220	164600	504074450	21800	21800	21800	21800	0
200	20231220	164500	504074450	21800	21800	21800	21800	0
201	20231220	164400	504074450	21800	21800	21800	21800	0
202	20231220	164300	504074450	21800	21800	21800	21800	0
203	20231220	164200	504074450	21800	21800	21800	21800	0
204	20231220	164100	504074450	21800	21800	21800	21800	0
205	20231220	164000	504074450	21800	21800	21800	21800	0
206	20231220	163900	504074450	21800	21800	21800	21800	0
207	20231220	163800	504074450	21800	21800	21800	21800	0
208	20231220	163700	504074450	21800	21800	21800	21800	0
209	20231220	163600	504074450	21800	21800	21800	21800	0
210	20231220	163500	504074450	21800	21800	21800	21800	0
211	20231220	163400	504074450	21800	21800	21800	21800	0
212	20231220	163300	504074450	21800	21800	21800	21800	284
213	20231220	163200	504074450	21800	21800	21800	21800	0
214	20231220	163100	504074450	21800	21800	21800	21800	0
215	20231220	163000	504074450	21800	21800	21800	21800	0
216	20231220	162900	504074450	21800	21800	21800	21800	0
217	20231220	162800	504074450	21800	21800	21800	21800	0
218	20231220	162700	504074450	21800	21800	21800	21800	0
219	20231220	162600	504074450	21800	21800	21800	21800	0
220	20231220	162500	504074450	21800	21800	21800	21800	0
221	20231220	162400	504074450	21800	21800	21800	21800	0
222	20231220	162300	504074450	21800	21800	21800	21800	0
223	20231220	162200	504074450	21800	21800	21800	21800	0
224	20231220	162100	504074450	21800	21800	21800	21800	0
225	20231220	162000	504074450	21800	21800	21800	21800	0
226	20231220	161900	504074450	21800	21800	21800	21800	0
227	20231220	161800	504074450	21800	21800	21800	21800	0
228	20231220	161700	504074450	21800	21800	21800	21800	0
229	20231220	161600	504074450	21800	21800	21800	21800	0
230	20231220	161500	504074450	21800	21800	21800	21800	0
231	20231220	161400	504074450	21800	21800	21800	21800	0
232	20231220	161300	504074450	21800	21800	21800	21800	0
233	20231220	161200	504074450	21800	21800	21800	21800	0
234	20231220	161100	504074450	21800	21800	21800	21800	0
235	20231220	161000	504074450	21800	21800	21800	21800	0
236	20231220	160900	504074450	21800	21800	21800	21800	0
237	20231220	160800	504074450	21800	21800	21800	21800	0
238	20231220	160700	504074450	21800	21800	21800	21800	0
239	20231220	160600	504074450	21800	21800	21800	21800	0
240	20231220	160500	504074450	21800	21800	21800	21800	0
241	20231220	160400	504074450	21800	21800	21800	21800	0
242	20231220	160300	504074450	21800	21800	21800	21800	284
243	20231220	160200	504074450	21800	21800	21800	21800	0
244	20231220	160100	504074450	21800	21800	21800	21800	0
245	20231220	160000	504074450	21800	21800	21800	21800	0
246	20231220	155900	504074450	21800	21800	21800	21800	0
247	20231220	155800	504074450	21800	21800	21800	21800	0
248	20231220	155700	504074450	21800	21800	21800	21800	0
249	20231220	155600	504074450	21800	21800	21800	21800	0
250	20231220	155500	504074450	21800	21800	21800	21800	0
251	20231220	155400	504074450	21800	21800	21800	21800	0
252	20231220	155300	504074450	21800	21800	21800	21800	0
253	20231220	155200	504074450	21800	21800	21800	21800	0
254	20231220	155100	504074450	21800	21800	21800	21800	0
255	20231220	155000	504074450	21800	21800	21800	21800	0
256	20231220	154900	504074450	21800	21800	21800	21800	0
257	20231220	154800	504074450	21800	21800	21800	21800	0
258	20231220	154700	504074450	21800	21800	21800	21800	0
259	20231220	154600	504074450	21800	21800	21800	21800	0
260	20231220	154500	504074450	21800	21800	21800	21800	0
261	20231220	154400	504074450	21800	21800	21800	21800	0
262	20231220	154300	504074450	21800	21800	21800	21800	0
263	20231220	154200	504074450	21800	21800	21800	21800	0
264	20231220	154100	504074450	21800	21800	21800	21800	0
265	20231220	154000	504074450	21800	21800	21800	21800	0
266	20231220	153900	504074450	21800	21800	21800	21800	0
267	20231220	153800	504074450	21800	21800	21800	21800	0
268	20231220	153700	504074450	21800	21800	21800	21800	0
269	20231220	153600	504074450	21800	21800	21800	21800	0
270	20231220	153500	504074450	21800	21800	21800	21800	0
271	20231220	153400	504074450	21800	21800	21800	21800	0
272	20231220	153300	504074450	21800	21800	21800	21800	284
273	20231220	153200	504074450	21800	21800	21800	21800	0
274	20231220	153100	504074450	21800	21800	21800	21800	0
275	20231220	153000	504074450	21800	21800	21800	21800	284
276	20231220	152900	497883250	21750	21750	21750	21750	0
277	20231220	152800	497883250	21750	21750	21750	21750	0
278	20231220	152700	497883250	21750	21750	21750	21750	0
279	20231220	152600	497883250	21750	21750	21750	21750	0
280	20231220	152500	497883250	21750	21750	21750	21750	0
281	20231220	152400	497883250	21750	21750	21750	21750	0
282	20231220	152300	497883250	21750	21750	21750	21750	0
283	20231220	152200	497883250	21750	21750	21750	21750	0
284	20231220	152100	497883250	21750	21750	21750	21750	0
285	20231220	152000	497883250	21750	21750	21750	21750	0
286	20231220	151900	497883250	21750	21800	21800	21750	158
287	20231220	151800	494440600	21800	21750	21800	21750	12
288	20231220	151700	494179300	21750	21750	21750	21750	5
289	20231220	151600	494070550	21800	21750	21800	21750	30
290	20231220	151500	493416850	21800	21750	21800	21750	70
291	20231220	151400	491894200	21750	21750	21750	21750	227
292	20231220	151300	486956950	21800	21800	21800	21800	0
293	20231220	151200	486956950	21800	21800	21800	21800	0
294	20231220	151100	486956950	21800	21800	21800	21800	0
295	20231220	151000	486956950	21800	21750	21800	21750	3
296	20231220	150900	486891600	21800	21800	21800	21800	3
297	20231220	150800	486826200	21800	21800	21800	21800	0
298	20231220	150700	486826200	21800	21800	21800	21800	0
299	20231220	150600	486826200	21800	21800	21800	21800	0
300	20231220	150500	486826200	21800	21800	21800	21800	7
301	20231220	150400	486673600	21750	21800	21800	21750	13
302	20231220	150300	486390600	21800	21800	21800	21800	15
303	20231220	150200	486063600	21800	21800	21800	21800	5
304	20231220	150100	485954600	21800	21800	21800	21800	0
305	20231220	150000	485954600	21800	21800	21800	21800	0
306	20231220	145900	485954600	21800	21800	21800	21800	52
307	20231220	145800	484821000	21800	21800	21800	21800	0
308	20231220	145700	484821000	21800	21800	21800	21800	0
309	20231220	145600	484821000	21800	21850	21850	21800	135
310	20231220	145500	481877350	21800	21800	21800	21800	0
311	20231220	145400	481877350	21800	21800	21800	21800	299
312	20231220	145300	475359150	21750	21750	21750	21750	0
313	20231220	145200	475359150	21750	21750	21750	21750	8
314	20231220	145100	475185150	21800	21750	21800	21750	27
315	20231220	145000	474597300	21750	21750	21750	21750	0
316	20231220	144900	474597300	21750	21750	21750	21750	5
317	20231220	144800	474488550	21800	21800	21800	21800	5
318	20231220	144700	474379550	21750	21750	21750	21750	21
319	20231220	144600	473922800	21750	21750	21750	21750	3
320	20231220	144500	473857550	21750	21750	21750	21750	10
321	20231220	144400	473640050	21750	21750	21750	21750	17
322	20231220	144300	473270300	21750	21750	21750	21750	72
323	20231220	144200	471704300	21850	21850	21850	21850	30
324	20231220	144100	471048800	21800	21800	21800	21800	0
325	20231220	144000	471048800	21800	21800	21800	21800	1
326	20231220	143900	471027000	21800	21800	21800	21800	66
327	20231220	143800	469588200	21800	21800	21800	21800	58
328	20231220	143700	468323800	21800	21800	21800	21800	0
329	20231220	143600	468323800	21800	21800	21800	21800	10
330	20231220	143500	468105800	21800	21800	21800	21800	0
331	20231220	143400	468105800	21800	21850	21850	21800	102
332	20231220	143300	465877600	21800	21800	21800	21800	0
333	20231220	143200	465877600	21800	21800	21800	21800	0
334	20231220	143100	465877600	21800	21750	21800	21750	486
335	20231220	143000	455306850	21750	21750	21800	21750	233
336	20231220	142900	450238400	21800	21800	21800	21800	7
337	20231220	142800	450085800	21800	21800	21800	21800	7
338	20231220	142700	449933200	21900	21900	21900	21900	0
339	20231220	142600	449933200	21900	21750	21900	21750	105
340	20231220	142500	447648700	21800	21800	21800	21800	6
341	20231220	142400	447517900	21800	21800	21800	21800	500
342	20231220	142300	436617900	21900	21900	21900	21900	4
343	20231220	142200	436530300	21900	21900	21900	21900	0
344	20231220	142100	436530300	21900	21900	21900	21900	2
345	20231220	142000	436486500	21900	21900	21900	21900	0
346	20231220	141900	436486500	21900	21900	21900	21900	170
347	20231220	141800	432763500	21900	21900	21900	21900	0
348	20231220	141700	432763500	21900	21900	21900	21800	15
349	20231220	141600	432435200	21800	21800	21800	21800	3
350	20231220	141500	432369800	21850	21850	21850	21850	0
351	20231220	141400	432369800	21850	21850	21850	21850	0
352	20231220	141300	432369800	21850	21850	21850	21850	0
353	20231220	141200	432369800	21850	21850	21850	21850	8
354	20231220	141100	432195000	21850	21850	21850	21850	5
355	20231220	141000	432085750	21850	21850	21850	21850	0
356	20231220	140900	432085750	21850	21850	21850	21850	0
357	20231220	140800	432085750	21850	21850	21850	21850	0
358	20231220	140700	432085750	21850	21850	21850	21850	63
359	20231220	140600	430709200	21850	21850	21850	21850	234
360	20231220	140500	425596300	21850	21800	21850	21800	1183
361	20231220	140400	399748950	21800	21800	21800	21800	0
362	20231220	140300	399748950	21800	21750	21800	21750	430
363	20231220	140200	390375200	21800	21800	21800	21800	12
364	20231220	140100	390113600	21800	21800	21800	21800	0
365	20231220	140000	390113600	21800	21800	21800	21800	0
366	20231220	135900	390113600	21800	21800	21800	21800	0
367	20231220	135800	390113600	21800	21800	21800	21800	15
368	20231220	135700	389786600	21750	21750	21750	21750	0
369	20231220	135600	389786600	21750	21750	21750	21750	0
370	20231220	135500	389786600	21750	21750	21750	21750	8
371	20231220	135400	389612600	21800	21800	21800	21800	0
372	20231220	135300	389612600	21800	21800	21800	21800	15
373	20231220	135200	389285600	21750	21750	21750	21750	0
374	20231220	135100	389285600	21750	21750	21750	21750	0
375	20231220	135000	389285600	21750	21750	21750	21750	0
376	20231220	134900	389285600	21750	21750	21750	21750	400
377	20231220	134800	380585600	21800	21800	21800	21800	16
378	20231220	134700	380236800	21750	21750	21750	21750	0
379	20231220	134600	380236800	21750	21750	21750	21750	0
380	20231220	134500	380236800	21750	21800	21800	21750	105
381	20231220	134400	377952650	21800	21800	21800	21800	0
382	20231220	134300	377952650	21800	21800	21800	21800	184
383	20231220	134200	373941450	21800	21800	21800	21800	0
384	20231220	134100	373941450	21800	21800	21800	21800	4
385	20231220	134000	373854250	21750	21750	21750	21750	8
386	20231220	133900	373680250	21750	21750	21750	21750	0
387	20231220	133800	373680250	21750	21800	21800	21750	169
388	20231220	133700	370004400	21800	21750	21800	21750	12
389	20231220	133600	369742900	21750	21750	21750	21750	305
390	20231220	133500	363109150	21800	21800	21800	21800	0
391	20231220	133400	363109150	21800	21800	21800	21800	2
392	20231220	133300	363065550	21800	21750	21800	21750	106
393	20231220	133200	360757250	21750	21750	21750	21750	0
394	20231220	133100	360757250	21750	21750	21750	21750	0
395	20231220	133000	360757250	21750	21750	21750	21750	91
396	20231220	132900	358778000	21800	21800	21800	21800	250
397	20231220	132800	353328000	21800	21800	21800	21800	40
398	20231220	132700	352456000	21800	21750	21800	21750	21
399	20231220	132600	351999200	21800	21800	21800	21800	188
400	20231220	132500	347900800	21800	21800	21800	21800	10
401	20231220	132400	347682800	21800	21750	21800	21750	5
402	20231220	132300	347574000	21800	21800	21800	21800	1
403	20231220	132200	347552200	21800	21800	21800	21800	1
404	20231220	132100	347530400	21800	21800	21800	21800	10
405	20231220	132000	347312400	21750	21750	21750	21750	0
406	20231220	131900	347312400	21750	21750	21750	21750	1
407	20231220	131800	347290650	21800	21800	21800	21800	0
408	20231220	131700	347290650	21800	21800	21800	21800	23
409	20231220	131600	346789250	21800	21800	21800	21750	68
410	20231220	131500	345307250	21800	21800	21800	21800	2
411	20231220	131400	345263650	21800	21800	21800	21800	0
412	20231220	131300	345263650	21800	21800	21800	21800	2
413	20231220	131200	345220050	21750	21750	21750	21750	0
414	20231220	131100	345220050	21750	21750	21750	21750	101
415	20231220	131000	343023300	21750	21750	21750	21750	0
416	20231220	130900	343023300	21750	21750	21750	21750	0
417	20231220	130800	343023300	21750	21750	21750	21750	0
418	20231220	130700	343023300	21750	21750	21750	21750	2
419	20231220	130600	342979800	21750	21750	21750	21750	0
420	20231220	130500	342979800	21750	21750	21750	21750	0
421	20231220	130400	342979800	21750	21750	21750	21750	0
422	20231220	130300	342979800	21750	21750	21750	21750	8
423	20231220	130200	342805800	21750	21750	21750	21750	0
424	20231220	130100	342805800	21750	21750	21750	21750	16
425	20231220	130000	342457800	21750	21750	21750	21750	7
426	20231220	125900	342305550	21750	21800	21800	21750	22
427	20231220	125800	341826100	21750	21750	21750	21750	0
428	20231220	125700	341826100	21750	21750	21750	21750	0
429	20231220	125600	341826100	21750	21750	21750	21750	0
430	20231220	125500	341826100	21750	21750	21750	21750	100
431	20231220	125400	339651100	21800	21800	21800	21800	0
432	20231220	125300	339651100	21800	21800	21800	21800	0
433	20231220	125200	339651100	21800	21800	21800	21800	0
434	20231220	125100	339651100	21800	21800	21800	21800	45
435	20231220	125000	338670100	21800	21800	21800	21800	1
436	20231220	124900	338648300	21750	21750	21750	21750	1
437	20231220	124800	338626550	21800	21800	21800	21800	300
438	20231220	124700	332086550	21750	21750	21750	21750	0
439	20231220	124600	332086550	21750	21750	21750	21750	0
440	20231220	124500	332086550	21750	21750	21750	21750	0
441	20231220	124400	332086550	21750	21750	21750	21750	526
442	20231220	124300	320646050	21750	21750	21750	21750	225
443	20231220	124200	315752300	21750	21750	21750	21750	0
444	20231220	124100	315752300	21750	21750	21750	21750	0
445	20231220	124000	315752300	21750	21750	21750	21750	49
446	20231220	123900	314686550	21750	21750	21750	21750	1
447	20231220	123800	314664800	21800	21800	21800	21800	1
448	20231220	123700	314643000	21750	21750	21750	21750	50
449	20231220	123600	313555500	21750	21750	21750	21750	0
450	20231220	123500	313555500	21750	21750	21750	21750	553
451	20231220	123400	301527750	21750	21750	21750	21750	15
452	20231220	123300	301201500	21800	21800	21800	21800	0
453	20231220	123200	301201500	21800	21800	21800	21800	0
454	20231220	123100	301201500	21800	21800	21800	21800	11
455	20231220	123000	300961700	21800	21800	21800	21800	61
456	20231220	122900	299631900	21750	21750	21750	21750	0
457	20231220	122800	299631900	21750	21750	21750	21750	0
458	20231220	122700	299631900	21750	21750	21750	21750	0
459	20231220	122600	299631900	21750	21750	21750	21750	0
460	20231220	122500	299631900	21750	21750	21750	21750	0
461	20231220	122400	299631900	21750	21750	21750	21750	20
462	20231220	122300	299196900	21750	21750	21750	21750	199
463	20231220	122200	294868650	21750	21750	21750	21750	0
464	20231220	122100	294868650	21750	21750	21750	21750	8
465	20231220	122000	294694650	21750	21750	21750	21750	20
466	20231220	121900	294259650	21750	21750	21750	21750	0
467	20231220	121800	294259650	21750	21750	21750	21750	0
468	20231220	121700	294259650	21750	21750	21750	21750	0
469	20231220	121600	294259650	21750	21750	21750	21750	110
470	20231220	121500	291867150	21750	21750	21750	21750	20
471	20231220	121400	291432150	21800	21800	21800	21800	80
472	20231220	121300	289688150	21800	21800	21800	21800	0
473	20231220	121200	289688150	21800	21800	21800	21800	1
474	20231220	121100	289666350	21800	21800	21800	21800	45
475	20231220	121000	288685350	21750	21750	21750	21750	0
476	20231220	120900	288685350	21750	21750	21750	21750	8
477	20231220	120800	288511350	21800	21800	21800	21800	1
478	20231220	120700	288489550	21800	21800	21800	21800	1
479	20231220	120600	288467750	21800	21750	21800	21750	94
480	20231220	120500	286423200	21750	21750	21750	21750	239
481	20231220	120400	281224950	21750	21750	21750	21750	682
482	20231220	120300	266391450	21750	21750	21750	21750	41
483	20231220	120200	265499700	21850	21850	21850	21850	0
484	20231220	120100	265499700	21850	21850	21850	21850	0
485	20231220	120000	265499700	21850	21850	21850	21850	3
486	20231220	115900	265434150	21850	21850	21850	21850	1
487	20231220	115800	265412300	21850	21750	21850	21750	18
488	20231220	115700	265020600	21850	21850	21850	21850	2
489	20231220	115600	264976900	21850	21850	21850	21850	0
490	20231220	115500	264976900	21850	21850	21850	21850	3
491	20231220	115400	264911350	21800	21750	21800	21750	80
492	20231220	115300	263169900	21750	21800	21800	21750	11
493	20231220	115200	262930500	21800	21800	21800	21800	0
494	20231220	115100	262930500	21800	21800	21800	21800	12
495	20231220	115000	262668900	21800	21800	21800	21800	2
496	20231220	114900	262625300	21800	21800	21800	21800	36
497	20231220	114800	261840500	21800	21800	21800	21800	13
498	20231220	114700	261557100	21800	21800	21800	21800	2
499	20231220	114600	261513500	21750	21800	21800	21750	101
500	20231220	114500	259316600	21800	21800	21800	21800	0
501	20231220	114400	259316600	21800	21800	21800	21800	2
502	20231220	114300	259273000	21800	21800	21800	21800	30
503	20231220	114200	258619000	21800	21800	21800	21800	0
504	20231220	114100	258619000	21800	21750	21800	21750	38
505	20231220	114000	257791650	21800	21800	21800	21800	3
506	20231220	113900	257726250	21750	21800	21800	21750	710
507	20231220	113800	242283650	21750	21800	21800	21750	301
508	20231220	113700	235727450	21800	21800	21800	21800	3
509	20231220	113600	235662050	21800	21800	21800	21800	2
510	20231220	113500	235618450	21800	21800	21800	21800	0
511	20231220	113400	235618450	21800	21800	21800	21800	2
512	20231220	113300	235574850	21800	21800	21800	21800	9
513	20231220	113200	235378650	21800	21800	21800	21800	2
514	20231220	113100	235335050	21800	21800	21800	21800	0
515	20231220	113000	235335050	21800	21800	21800	21800	3
516	20231220	112900	235269650	21800	21800	21850	21800	76
517	20231220	112800	233612750	21850	21850	21850	21850	0
518	20231220	112700	233612750	21850	21850	21850	21850	3
519	20231220	112600	233547200	21850	21850	21850	21850	2
520	20231220	112500	233503500	21800	21850	21850	21800	86
521	20231220	112400	231628550	21850	21850	21850	21850	0
522	20231220	112300	231628550	21850	21850	21850	21850	2
523	20231220	112200	231584850	21850	21850	21850	21850	16
524	20231220	112100	231235250	21850	21850	21850	21850	10
525	20231220	112000	231016750	21850	21850	21850	21850	192
526	20231220	111900	226821550	21850	21850	21850	21850	2
527	20231220	111800	226777850	21850	21850	21850	21850	3
528	20231220	111700	226712300	21850	21850	21850	21850	39
529	20231220	111600	225860150	21850	21850	21850	21850	2
530	20231220	111500	225816450	21850	21850	21850	21850	3
531	20231220	111400	225750900	21850	21850	21850	21850	0
532	20231220	111300	225750900	21850	21800	21850	21800	21
533	20231220	111200	225293000	21800	21850	21850	21800	35
534	20231220	111100	224529850	21850	21800	21850	21800	11
535	20231220	111000	224289950	21850	21850	21850	21850	1
536	20231220	110900	224268100	21850	21800	21850	21800	44
537	20231220	110800	223308750	21800	21800	21800	21800	3
538	20231220	110700	223243350	21800	21800	21800	21800	10
539	20231220	110600	223025350	21800	21800	21800	21800	2
540	20231220	110500	222981750	21800	21800	21800	21800	3
541	20231220	110400	222916350	21800	21800	21800	21800	2
542	20231220	110300	222872750	21800	21800	21800	21800	0
543	20231220	110200	222872750	21800	21800	21800	21800	4
544	20231220	110100	222785550	21850	21850	21850	21850	2
545	20231220	110000	222741850	21850	21850	21850	21850	3
546	20231220	105900	222676300	21850	21850	21850	21850	0
547	20231220	105800	222676300	21850	21850	21850	21850	2
548	20231220	105700	222632600	21850	21850	21850	21850	3
549	20231220	105600	222567050	21800	21800	21800	21800	1
550	20231220	105500	222545250	21850	21850	21850	21850	122
551	20231220	105400	219879550	21850	21850	21850	21850	18
552	20231220	105300	219486250	21850	21850	21850	21850	4
553	20231220	105200	219398850	21850	21850	21850	21850	14
554	20231220	105100	219092950	21850	21750	21850	21750	820
555	20231220	105000	201257750	21750	21750	21750	21750	3
556	20231220	104900	201192500	21750	21750	21750	21750	0
557	20231220	104800	201192500	21750	21750	21750	21750	2
558	20231220	104700	201149000	21750	21750	21750	21750	3
559	20231220	104600	201083750	21700	21800	21800	21700	999
560	20231220	104500	179387850	21700	21750	21750	21700	90
561	20231220	104400	177433300	21750	21850	21850	21750	600
562	20231220	104300	164382450	21800	21750	21800	21750	294
563	20231220	104200	157987800	21750	21750	21750	21750	9
564	20231220	104100	157792050	21800	21800	21800	21800	13
565	20231220	104000	157508650	21800	21850	21850	21800	8
566	20231220	103900	157334150	21750	21850	21850	21750	73
567	20231220	103800	155745750	21850	21850	21850	21850	0
568	20231220	103700	155745750	21850	21850	21850	21850	2
569	20231220	103600	155702050	21850	21750	21850	21750	7
570	20231220	103500	155549600	21850	21850	21850	21850	0
571	20231220	103400	155549600	21850	21800	21850	21800	23
572	20231220	103300	155048050	21800	21800	21800	21800	91
573	20231220	103200	153064250	21800	21800	21800	21800	3
574	20231220	103100	152998850	21800	21800	21800	21800	61
575	20231220	103000	151669050	21850	21800	21850	21800	104
576	20231220	102900	149401750	21850	21800	21850	21800	4
577	20231220	102800	149314400	21850	21850	21850	21850	1
578	20231220	102700	149292550	21850	21800	21850	21800	101
579	20231220	102600	147090650	21850	21850	21850	21850	113
580	20231220	102500	144621600	21850	21850	21850	21850	2
581	20231220	102400	144577900	21800	21800	21800	21800	300
582	20231220	102300	138037900	21850	21800	21850	21800	161
583	20231220	102200	134520450	21850	21850	21850	21850	2
584	20231220	102100	134476750	21800	21800	21800	21800	30
585	20231220	102000	133822750	21850	21850	21850	21850	2
586	20231220	101900	133779050	21850	21850	21850	21850	3
587	20231220	101800	133713500	21800	21850	21850	21800	35
588	20231220	101700	132950400	21850	21850	21850	21850	0
589	20231220	101600	132950400	21850	21850	21850	21850	5
590	20231220	101500	132841150	21850	21850	21850	21850	11
591	20231220	101400	132600800	21850	21850	21850	21850	0
592	20231220	101300	132600800	21850	21850	21850	21850	3
593	20231220	101200	132535250	21800	21850	21850	21800	5
594	20231220	101100	132426150	21850	21850	21850	21850	3
595	20231220	101000	132360600	21850	21850	21850	21850	0
596	20231220	100900	132360600	21850	21850	21850	21850	2
597	20231220	100800	132316900	21850	21850	21850	21850	3
598	20231220	100700	132251350	21850	21850	21850	21850	13
599	20231220	100600	131967300	21850	21800	21850	21800	202
600	20231220	100500	127563600	21850	21850	21850	21850	88
601	20231220	100400	125640800	21900	21900	21900	21900	3
602	20231220	100300	125575100	21850	21850	21850	21850	30
603	20231220	100200	124919600	21850	21850	21850	21850	2
604	20231220	100100	124875900	21850	21850	21850	21850	17
605	20231220	100000	124504450	21850	21850	21850	21850	3
606	20231220	095900	124438900	21850	21850	21850	21850	27
607	20231220	095800	123848950	21900	21900	21900	21800	9
608	20231220	095700	123651950	21900	21900	21900	21900	2
609	20231220	095600	123608150	21850	21850	21850	21850	173
610	20231220	095500	119828100	21900	21800	21900	21800	23
611	20231220	095400	119326400	21850	21850	21850	21850	213
612	20231220	095300	114672350	21850	21850	21850	21850	25
613	20231220	095200	114126100	21850	21850	21850	21850	15
614	20231220	095100	113798350	21900	21900	21900	21850	64
615	20231220	095000	112399100	21900	21900	21900	21900	12
616	20231220	094900	112136300	21900	21900	21900	21900	0
617	20231220	094800	112136300	21900	21900	21900	21900	47
618	20231220	094700	111107000	21900	21800	21900	21800	10
619	20231220	094600	110888800	21900	21900	21900	21900	3
620	20231220	094500	110823100	21900	21800	21900	21800	2
621	20231220	094400	110779400	21900	21900	21900	21900	27
622	20231220	094300	110188100	21900	21900	21900	21900	3
623	20231220	094200	110122400	21900	21900	21900	21900	0
624	20231220	094100	110122400	21900	21850	21900	21800	218
625	20231220	094000	105366600	21900	21900	21900	21900	3
626	20231220	093900	105300900	21900	21900	21900	21900	2
627	20231220	093800	105257100	21800	21900	21900	21800	28
628	20231220	093700	104646400	21900	21900	21900	21900	2
629	20231220	093600	104602600	21900	21900	21900	21900	3
630	20231220	093500	104536900	21750	21900	21900	21750	24
631	20231220	093400	104013150	21900	21850	21900	21850	1463
632	20231220	093300	72046500	21800	21800	21850	21800	49
633	20231220	093200	70978150	21750	21850	21850	21750	42
634	20231220	093100	70064450	21750	21750	21750	21750	37
635	20231220	093000	69259700	21850	21750	21850	21750	53
636	20231220	092900	68106650	21850	21850	21850	21850	23
637	20231220	092800	67604100	21850	21850	21850	21850	0
638	20231220	092700	67604100	21850	21850	21850	21850	3
639	20231220	092600	67538550	21850	21750	21850	21750	48
640	20231220	092500	66494350	21750	21850	21850	21750	5
641	20231220	092400	66385300	21850	21850	21850	21850	16
642	20231220	092300	66035700	21850	21800	21850	21800	52
643	20231220	092200	64902000	21800	21800	21850	21800	458
644	20231220	092100	54917350	21850	21900	21900	21850	56
645	20231220	092000	53693100	21900	21850	21900	21850	15
646	20231220	091900	53365200	21900	21900	21900	21900	5
647	20231220	091800	53255700	21900	21850	21900	21850	34
648	20231220	091700	52512600	21850	21850	21850	21850	27
649	20231220	091600	51922650	21900	21900	21900	21900	5
650	20231220	091500	51813150	21900	21750	21900	21750	48
651	20231220	091400	50768550	21750	21800	21800	21750	70
652	20231220	091300	49246000	21900	21850	21900	21700	411
653	20231220	091200	40300600	21900	21900	21900	21900	3
654	20231220	091100	40234900	21800	21900	21900	21800	192
655	20231220	091000	36047950	21800	21850	21850	21800	51
656	20231220	090900	34935250	21850	21900	21900	21850	348
657	20231220	090800	27327450	21900	21950	21950	21900	3
658	20231220	090700	27261650	21950	21950	21950	21950	22
659	20231220	090600	26778750	21950	21950	21950	21950	138
660	20231220	090500	23749650	21950	21950	22000	21950	9
661	20231220	090400	23551950	21950	22000	22000	21950	246
662	20231220	090300	18150900	21950	22000	22000	21950	48
663	20231220	090200	17095050	22000	22050	22050	22000	40
664	20231220	090100	16213650	22050	21950	22100	21950	54
665	20231220	090000	15023050	21950	22100	22100	21950	681