KissMeData/001940/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	183600	248320300	22000	22000	22000	22000	204
3	20231201	183500	248320300	22000	22000	22000	22000	0
4	20231201	183400	248320300	22000	22000	22000	22000	0
5	20231201	183300	248320300	22000	22000	22000	22000	0
6	20231201	183200	248320300	22000	22000	22000	22000	0
7	20231201	183100	248320300	22000	22000	22000	22000	0
8	20231201	183000	248320300	22000	22000	22000	22000	0
9	20231201	182900	248320300	22000	22000	22000	22000	0
10	20231201	182800	248320300	22000	22000	22000	22000	0
11	20231201	182700	248320300	22000	22000	22000	22000	0
12	20231201	182600	248320300	22000	22000	22000	22000	0
13	20231201	182500	248320300	22000	22000	22000	22000	0
14	20231201	182400	248320300	22000	22000	22000	22000	0
15	20231201	182300	248320300	22000	22000	22000	22000	0
16	20231201	182200	248320300	22000	22000	22000	22000	0
17	20231201	182100	248320300	22000	22000	22000	22000	0
18	20231201	182000	248320300	22000	22000	22000	22000	0
19	20231201	181900	248320300	22000	22000	22000	22000	0
20	20231201	181800	248320300	22000	22000	22000	22000	0
21	20231201	181700	248320300	22000	22000	22000	22000	0
22	20231201	181600	248320300	22000	22000	22000	22000	0
23	20231201	181500	248320300	22000	22000	22000	22000	0
24	20231201	181400	248320300	22000	22000	22000	22000	0
25	20231201	181300	248320300	22000	22000	22000	22000	0
26	20231201	181200	248320300	22000	22000	22000	22000	0
27	20231201	181100	248320300	22000	22000	22000	22000	0
28	20231201	181000	248320300	22000	22000	22000	22000	0
29	20231201	180900	248320300	22000	22000	22000	22000	0
30	20231201	180800	248320300	22000	22000	22000	22000	0
31	20231201	180700	248320300	22000	22000	22000	22000	0
32	20231201	180600	248320300	22000	22000	22000	22000	204
33	20231201	180500	248320300	22000	22000	22000	22000	0
34	20231201	180400	248320300	22000	22000	22000	22000	0
35	20231201	180300	248320300	22000	22000	22000	22000	0
36	20231201	180200	248320300	22000	22000	22000	22000	0
37	20231201	180100	248320300	22000	22000	22000	22000	0
38	20231201	180000	248320300	22000	22000	22000	22000	0
39	20231201	175900	248320300	22000	22000	22000	22000	0
40	20231201	175800	248320300	22000	22000	22000	22000	0
41	20231201	175700	248320300	22000	22000	22000	22000	0
42	20231201	175600	248320300	22000	22000	22000	22000	0
43	20231201	175500	248320300	22000	22000	22000	22000	0
44	20231201	175400	248320300	22000	22000	22000	22000	0
45	20231201	175300	248320300	22000	22000	22000	22000	0
46	20231201	175200	248320300	22000	22000	22000	22000	0
47	20231201	175100	248320300	22000	22000	22000	22000	0
48	20231201	175000	248320300	22000	22000	22000	22000	0
49	20231201	174900	248320300	22000	22000	22000	22000	0
50	20231201	174800	248320300	22000	22000	22000	22000	0
51	20231201	174700	248320300	22000	22000	22000	22000	0
52	20231201	174600	248320300	22000	22000	22000	22000	0
53	20231201	174500	248320300	22000	22000	22000	22000	0
54	20231201	174400	248320300	22000	22000	22000	22000	0
55	20231201	174300	248320300	22000	22000	22000	22000	0
56	20231201	174200	248320300	22000	22000	22000	22000	0
57	20231201	174100	248320300	22000	22000	22000	22000	0
58	20231201	174000	248320300	22000	22000	22000	22000	0
59	20231201	173900	248320300	22000	22000	22000	22000	0
60	20231201	173800	248320300	22000	22000	22000	22000	0
61	20231201	173700	248320300	22000	22000	22000	22000	0
62	20231201	173600	248320300	22000	22000	22000	22000	204
63	20231201	173500	248320300	22000	22000	22000	22000	0
64	20231201	173400	248320300	22000	22000	22000	22000	0
65	20231201	173300	248320300	22000	22000	22000	22000	0
66	20231201	173200	248320300	22000	22000	22000	22000	0
67	20231201	173100	248320300	22000	22000	22000	22000	0
68	20231201	173000	248320300	22000	22000	22000	22000	0
69	20231201	172900	248320300	22000	22000	22000	22000	0
70	20231201	172800	248320300	22000	22000	22000	22000	0
71	20231201	172700	248320300	22000	22000	22000	22000	0
72	20231201	172600	248320300	22000	22000	22000	22000	0
73	20231201	172500	248320300	22000	22000	22000	22000	0
74	20231201	172400	248320300	22000	22000	22000	22000	0
75	20231201	172300	248320300	22000	22000	22000	22000	0
76	20231201	172200	248320300	22000	22000	22000	22000	0
77	20231201	172100	248320300	22000	22000	22000	22000	0
78	20231201	172000	248320300	22000	22000	22000	22000	0
79	20231201	171900	248320300	22000	22000	22000	22000	0
80	20231201	171800	248320300	22000	22000	22000	22000	0
81	20231201	171700	248320300	22000	22000	22000	22000	0
82	20231201	171600	248320300	22000	22000	22000	22000	0
83	20231201	171500	248320300	22000	22000	22000	22000	0
84	20231201	171400	248320300	22000	22000	22000	22000	0
85	20231201	171300	248320300	22000	22000	22000	22000	0
86	20231201	171200	248320300	22000	22000	22000	22000	0
87	20231201	171100	248320300	22000	22000	22000	22000	0
88	20231201	171000	248320300	22000	22000	22000	22000	0
89	20231201	170900	248320300	22000	22000	22000	22000	0
90	20231201	170800	248320300	22000	22000	22000	22000	0
91	20231201	170700	248320300	22000	22000	22000	22000	0
92	20231201	170600	248320300	22000	22000	22000	22000	204
93	20231201	170500	248320300	22000	22000	22000	22000	0
94	20231201	170400	248320300	22000	22000	22000	22000	0
95	20231201	170300	248320300	22000	22000	22000	22000	0
96	20231201	170200	248320300	22000	22000	22000	22000	0
97	20231201	170100	248320300	22000	22000	22000	22000	0
98	20231201	170000	248320300	22000	22000	22000	22000	0
99	20231201	165900	248320300	22000	22000	22000	22000	0
100	20231201	165800	248320300	22000	22000	22000	22000	0
101	20231201	165700	248320300	22000	22000	22000	22000	0
102	20231201	165600	248320300	22000	22000	22000	22000	0
103	20231201	165500	248320300	22000	22000	22000	22000	0
104	20231201	165400	248320300	22000	22000	22000	22000	0
105	20231201	165300	248320300	22000	22000	22000	22000	0
106	20231201	165200	248320300	22000	22000	22000	22000	0
107	20231201	165100	248320300	22000	22000	22000	22000	0
108	20231201	165000	248320300	22000	22000	22000	22000	0
109	20231201	164900	248320300	22000	22000	22000	22000	0
110	20231201	164800	248320300	22000	22000	22000	22000	0
111	20231201	164700	248320300	22000	22000	22000	22000	0
112	20231201	164600	248320300	22000	22000	22000	22000	0
113	20231201	164500	248320300	22000	22000	22000	22000	0
114	20231201	164400	248320300	22000	22000	22000	22000	0
115	20231201	164300	248320300	22000	22000	22000	22000	0
116	20231201	164200	248320300	22000	22000	22000	22000	0
117	20231201	164100	248320300	22000	22000	22000	22000	0
118	20231201	164000	248320300	22000	22000	22000	22000	0
119	20231201	163900	248320300	22000	22000	22000	22000	0
120	20231201	163800	248320300	22000	22000	22000	22000	0
121	20231201	163700	248320300	22000	22000	22000	22000	0
122	20231201	163600	248320300	22000	22000	22000	22000	204
123	20231201	163500	248320300	22000	22000	22000	22000	0
124	20231201	163400	248320300	22000	22000	22000	22000	0
125	20231201	163300	248320300	22000	22000	22000	22000	0
126	20231201	163200	248320300	22000	22000	22000	22000	0
127	20231201	163100	248320300	22000	22000	22000	22000	0
128	20231201	163000	248320300	22000	22000	22000	22000	0
129	20231201	162900	248320300	22000	22000	22000	22000	0
130	20231201	162800	248320300	22000	22000	22000	22000	0
131	20231201	162700	248320300	22000	22000	22000	22000	0
132	20231201	162600	248320300	22000	22000	22000	22000	0
133	20231201	162500	248320300	22000	22000	22000	22000	0
134	20231201	162400	248320300	22000	22000	22000	22000	0
135	20231201	162300	248320300	22000	22000	22000	22000	0
136	20231201	162200	248320300	22000	22000	22000	22000	0
137	20231201	162100	248320300	22000	22000	22000	22000	0
138	20231201	162000	248320300	22000	22000	22000	22000	0
139	20231201	161900	248320300	22000	22000	22000	22000	0
140	20231201	161800	248320300	22000	22000	22000	22000	0
141	20231201	161700	248320300	22000	22000	22000	22000	0
142	20231201	161600	248320300	22000	22000	22000	22000	0
143	20231201	161500	248320300	22000	22000	22000	22000	0
144	20231201	161400	248320300	22000	22000	22000	22000	0
145	20231201	161300	248320300	22000	22000	22000	22000	0
146	20231201	161200	248320300	22000	22000	22000	22000	0
147	20231201	161100	248320300	22000	22000	22000	22000	0
148	20231201	161000	248320300	22000	22000	22000	22000	0
149	20231201	160900	248320300	22000	22000	22000	22000	0
150	20231201	160800	248320300	22000	22000	22000	22000	0
151	20231201	160700	248320300	22000	22000	22000	22000	0
152	20231201	160600	248320300	22000	22000	22000	22000	204
153	20231201	160500	248320300	22000	22000	22000	22000	0
154	20231201	160400	248320300	22000	22000	22000	22000	0
155	20231201	160300	248320300	22000	22000	22000	22000	0
156	20231201	160200	248320300	22000	22000	22000	22000	0
157	20231201	160100	248320300	22000	22000	22000	22000	0
158	20231201	160000	248320300	22000	22000	22000	22000	0
159	20231201	155900	248320300	22000	22000	22000	22000	0
160	20231201	155800	248320300	22000	22000	22000	22000	0
161	20231201	155700	248320300	22000	22000	22000	22000	0
162	20231201	155600	248320300	22000	22000	22000	22000	0
163	20231201	155500	248320300	22000	22000	22000	22000	0
164	20231201	155400	248320300	22000	22000	22000	22000	0
165	20231201	155300	248320300	22000	22000	22000	22000	0
166	20231201	155200	248320300	22000	22000	22000	22000	0
167	20231201	155100	248320300	22000	22000	22000	22000	0
168	20231201	155000	248320300	22000	22000	22000	22000	0
169	20231201	154900	248320300	22000	22000	22000	22000	0
170	20231201	154800	248320300	22000	22000	22000	22000	0
171	20231201	154700	248320300	22000	22000	22000	22000	0
172	20231201	154600	248320300	22000	22000	22000	22000	0
173	20231201	154500	248320300	22000	22000	22000	22000	0
174	20231201	154400	248320300	22000	22000	22000	22000	0
175	20231201	154300	248320300	22000	22000	22000	22000	0
176	20231201	154200	248320300	22000	22000	22000	22000	0
177	20231201	154100	248320300	22000	22000	22000	22000	0
178	20231201	154000	248320300	22000	22000	22000	22000	0
179	20231201	153900	248320300	22000	22000	22000	22000	0
180	20231201	153800	248320300	22000	22000	22000	22000	0
181	20231201	153700	248320300	22000	22000	22000	22000	0
182	20231201	153600	248320300	22000	22000	22000	22000	204
183	20231201	153500	248320300	22000	22000	22000	22000	0
184	20231201	153400	248320300	22000	22000	22000	22000	0
185	20231201	153300	248320300	22000	22000	22000	22000	0
186	20231201	153200	248320300	22000	22000	22000	22000	0
187	20231201	153100	248320300	22000	22000	22000	22000	0
188	20231201	153000	248320300	22000	22000	22000	22000	204
189	20231201	152900	243832300	21900	21900	21900	21900	0
190	20231201	152800	243832300	21900	21900	21900	21900	0
191	20231201	152700	243832300	21900	21900	21900	21900	0
192	20231201	152600	243832300	21900	21900	21900	21900	0
193	20231201	152500	243832300	21900	21900	21900	21900	0
194	20231201	152400	243832300	21900	21900	21900	21900	0
195	20231201	152300	243832300	21900	21900	21900	21900	0
196	20231201	152200	243832300	21900	21900	21900	21900	0
197	20231201	152100	243832300	21900	21900	21900	21900	0
198	20231201	152000	243832300	21900	21900	21900	21900	0
199	20231201	151900	243832300	21900	21900	21900	21900	6
200	20231201	151800	243700900	21900	21900	21900	21900	4
201	20231201	151700	243613300	21900	21900	21900	21900	0
202	20231201	151600	243613300	21900	21900	21900	21900	1
203	20231201	151500	243591400	21900	21900	21900	21900	1
204	20231201	151400	243569500	21900	21900	21900	21900	0
205	20231201	151300	243569500	21900	21900	21900	21900	4
206	20231201	151200	243481900	21900	21900	21900	21900	2
207	20231201	151100	243438100	21950	21950	21950	21950	31
208	20231201	151000	242757650	21900	21900	21900	21900	1
209	20231201	150900	242735750	21900	21900	21900	21900	1
210	20231201	150800	242713850	21900	21900	21900	21900	0
211	20231201	150700	242713850	21900	21900	21900	21900	1
212	20231201	150600	242691950	21900	21900	21900	21900	1
213	20231201	150500	242670050	21900	21900	21900	21900	0
214	20231201	150400	242670050	21900	21900	21900	21900	1
215	20231201	150300	242648150	21900	21900	21900	21900	1
216	20231201	150200	242626250	21900	21900	21900	21900	0
217	20231201	150100	242626250	21900	21900	21900	21900	1
218	20231201	150000	242604350	21900	21900	21900	21900	129
219	20231201	145900	239779250	21900	21900	21900	21900	0
220	20231201	145800	239779250	21900	21900	21900	21900	1
221	20231201	145700	239757350	21950	21950	21950	21950	166
222	20231201	145600	236113650	22000	22000	22000	22000	62
223	20231201	145500	234749650	22000	21850	22100	21850	8367
224	20231201	145400	50336700	21850	21850	21850	21850	1
225	20231201	145300	50314850	21850	21850	21850	21850	1
226	20231201	145200	50293000	21850	21850	21850	21850	2
227	20231201	145100	50249300	21850	21850	21850	21850	2
228	20231201	145000	50205600	21850	21850	21850	21850	1
229	20231201	144900	50183750	21850	21850	21850	21850	1
230	20231201	144800	50161900	21850	21850	21850	21850	1
231	20231201	144700	50140050	21850	21850	21850	21850	0
232	20231201	144600	50140050	21850	21850	21850	21850	2
233	20231201	144500	50096350	21850	21850	21850	21850	1
234	20231201	144400	50074500	21850	21850	21850	21850	2
235	20231201	144300	50030800	21850	21850	21850	21850	8
236	20231201	144200	49856000	21850	21850	21850	21850	4
237	20231201	144100	49768600	21850	21850	21850	21850	1
238	20231201	144000	49746750	21850	21850	21850	21850	1
239	20231201	143900	49724900	21850	21850	21850	21850	0
240	20231201	143800	49724900	21850	21850	21850	21850	2
241	20231201	143700	49681200	21850	21850	21850	21850	1
242	20231201	143600	49659350	21850	21850	21850	21850	0
243	20231201	143500	49659350	21850	21850	21850	21850	2
244	20231201	143400	49615650	21850	21850	21850	21850	3
245	20231201	143300	49550100	21850	21850	21850	21850	0
246	20231201	143200	49550100	21850	21850	21850	21850	2
247	20231201	143100	49506400	21850	21850	21850	21850	2
248	20231201	143000	49462700	21850	21850	21850	21850	1
249	20231201	142900	49440850	21850	21850	21850	21850	1
250	20231201	142800	49419000	21850	21850	21850	21850	1
251	20231201	142700	49397150	21850	21850	21850	21850	0
252	20231201	142600	49397150	21850	21850	21850	21850	1
253	20231201	142500	49375300	21850	21850	21850	21850	5
254	20231201	142400	49266050	21850	21850	21850	21850	1
255	20231201	142300	49244200	21850	21850	21850	21850	2
256	20231201	142200	49200500	21850	21850	21850	21850	2
257	20231201	142100	49156800	21850	21850	21850	21850	2
258	20231201	142000	49113100	21850	21850	21850	21850	2
259	20231201	141900	49069400	21850	21850	21850	21850	1
260	20231201	141800	49047550	21850	21850	21850	21850	0
261	20231201	141700	49047550	21850	21850	21850	21850	1
262	20231201	141600	49025700	21850	21850	21850	21850	2
263	20231201	141500	48982000	21850	21850	21850	21850	0
264	20231201	141400	48982000	21850	21850	21850	21850	1
265	20231201	141300	48960150	21850	21850	21850	21850	1
266	20231201	141200	48938300	21850	21850	21850	21850	2
267	20231201	141100	48894600	21850	21850	21850	21850	1
268	20231201	141000	48872750	21850	21850	21850	21850	1
269	20231201	140900	48850900	21850	21850	21850	21850	1
270	20231201	140800	48829050	21850	21850	21850	21850	1
271	20231201	140700	48807200	21850	21850	21850	21850	2
272	20231201	140600	48763500	21850	21850	21850	21850	0
273	20231201	140500	48763500	21850	21850	21850	21850	1
274	20231201	140400	48741650	21850	21850	21850	21850	2
275	20231201	140300	48697950	21850	21850	21850	21850	0
276	20231201	140200	48697950	21850	21850	21850	21850	1
277	20231201	140100	48676100	21850	21850	21850	21850	0
278	20231201	140000	48676100	21850	21850	21850	21850	1
279	20231201	135900	48654250	21850	21850	21850	21850	1
280	20231201	135800	48632400	21850	21850	21850	21850	0
281	20231201	135700	48632400	21850	21900	21900	21850	5
282	20231201	135600	48522950	21850	21850	21850	21850	4
283	20231201	135500	48435550	21850	21850	21850	21850	0
284	20231201	135400	48435550	21850	21850	21850	21850	1
285	20231201	135300	48413700	21850	21850	21850	21850	1
286	20231201	135200	48391850	21850	21850	21850	21850	0
287	20231201	135100	48391850	21850	21850	21850	21850	1
288	20231201	135000	48370000	21850	21850	21850	21850	1
289	20231201	134900	48348150	21850	21850	21850	21850	0
290	20231201	134800	48348150	21850	21850	21850	21850	1
291	20231201	134700	48326300	21850	21850	21850	21850	1
292	20231201	134600	48304450	21850	21850	21850	21850	0
293	20231201	134500	48304450	21850	21850	21850	21850	2
294	20231201	134400	48260750	21850	21850	21850	21850	1
295	20231201	134300	48238900	21850	21850	21850	21850	0
296	20231201	134200	48238900	21850	21850	21850	21850	1
297	20231201	134100	48217050	21850	21850	21850	21850	1
298	20231201	134000	48195200	21850	21850	21850	21850	0
299	20231201	133900	48195200	21850	21850	21850	21850	1
300	20231201	133800	48173350	21850	21850	21850	21850	2
301	20231201	133700	48129650	21850	21850	21850	21850	0
302	20231201	133600	48129650	21850	21850	21850	21850	1
303	20231201	133500	48107800	21850	21850	21850	21850	1
304	20231201	133400	48085950	21850	21850	21850	21850	22
305	20231201	133300	47605250	21850	21900	21900	21850	2
306	20231201	133200	47561500	21850	21850	21850	21850	1
307	20231201	133100	47539650	21850	21850	21850	21850	1
308	20231201	133000	47517800	21850	21850	21850	21850	1
309	20231201	132900	47495950	21850	21850	21850	21850	1
310	20231201	132800	47474100	21850	21850	21850	21850	0
311	20231201	132700	47474100	21850	21850	21850	21850	1
312	20231201	132600	47452250	21850	21850	21850	21850	1
313	20231201	132500	47430400	21850	21850	21850	21850	0
314	20231201	132400	47430400	21850	21850	21850	21850	1
315	20231201	132300	47408550	21850	21850	21850	21850	0
316	20231201	132200	47408550	21850	21850	21850	21850	1
317	20231201	132100	47386700	21850	21850	21850	21850	1
318	20231201	132000	47364850	21850	21850	21850	21850	0
319	20231201	131900	47364850	21850	21850	21850	21850	1
320	20231201	131800	47343000	21850	21850	21850	21850	1
321	20231201	131700	47321150	21850	21850	21850	21850	0
322	20231201	131600	47321150	21850	21850	21850	21850	1
323	20231201	131500	47299300	21850	21850	21850	21850	1
324	20231201	131400	47277450	21850	21850	21850	21850	0
325	20231201	131300	47277450	21850	21850	21850	21850	3
326	20231201	131200	47211900	21850	21850	21850	21850	0
327	20231201	131100	47211900	21850	21850	21850	21850	0
328	20231201	131000	47211900	21850	21850	21850	21850	0
329	20231201	130900	47211900	21850	21850	21850	21850	0
330	20231201	130800	47211900	21850	21850	21850	21850	0
331	20231201	130700	47211900	21850	21850	21850	21850	0
332	20231201	130600	47211900	21850	21850	21850	21850	0
333	20231201	130500	47211900	21850	21850	21850	21850	0
334	20231201	130400	47211900	21850	21850	21850	21850	0
335	20231201	130300	47211900	21850	21850	21850	21850	0
336	20231201	130200	47211900	21850	21850	21850	21850	0
337	20231201	130100	47211900	21850	21850	21850	21850	0
338	20231201	130000	47211900	21850	21850	21850	21850	98
339	20231201	125900	45070600	21800	21800	21800	21800	0
340	20231201	125800	45070600	21800	21800	21800	21800	1
341	20231201	125700	45048800	21800	21800	21800	21800	0
342	20231201	125600	45048800	21800	21800	21800	21800	0
343	20231201	125500	45048800	21800	21800	21800	21800	0
344	20231201	125400	45048800	21800	21800	21800	21800	0
345	20231201	125300	45048800	21800	21800	21800	21800	0
346	20231201	125200	45048800	21800	21800	21800	21800	0
347	20231201	125100	45048800	21800	21800	21800	21800	0
348	20231201	125000	45048800	21800	21800	21800	21800	0
349	20231201	124900	45048800	21800	21800	21800	21800	0
350	20231201	124800	45048800	21800	21850	21850	21800	202
351	20231201	124700	40636100	21850	21850	21850	21850	0
352	20231201	124600	40636100	21850	21850	21850	21850	0
353	20231201	124500	40636100	21850	21850	21850	21850	0
354	20231201	124400	40636100	21850	21850	21850	21850	0
355	20231201	124300	40636100	21850	21850	21850	21850	0
356	20231201	124200	40636100	21850	21850	21850	21850	0
357	20231201	124100	40636100	21850	21850	21850	21850	2
358	20231201	124000	40592400	21850	21850	21850	21850	0
359	20231201	123900	40592400	21850	21850	21850	21850	0
360	20231201	123800	40592400	21850	21850	21850	21850	0
361	20231201	123700	40592400	21850	21850	21850	21850	0
362	20231201	123600	40592400	21850	21850	21850	21850	0
363	20231201	123500	40592400	21850	21850	21850	21850	0
364	20231201	123400	40592400	21850	21850	21850	21850	0
365	20231201	123300	40592400	21850	21850	21850	21850	0
366	20231201	123200	40592400	21850	21850	21850	21850	0
367	20231201	123100	40592400	21850	21850	21850	21850	1
368	20231201	123000	40570550	21850	21850	21850	21850	0
369	20231201	122900	40570550	21850	21850	21850	21850	0
370	20231201	122800	40570550	21850	21850	21850	21850	0
371	20231201	122700	40570550	21850	21850	21850	21850	0
372	20231201	122600	40570550	21850	21850	21850	21850	0
373	20231201	122500	40570550	21850	21850	21850	21850	0
374	20231201	122400	40570550	21850	21850	21850	21850	0
375	20231201	122300	40570550	21850	21850	21850	21850	0
376	20231201	122200	40570550	21850	21850	21850	21850	0
377	20231201	122100	40570550	21850	21850	21850	21850	0
378	20231201	122000	40570550	21850	21850	21850	21850	0
379	20231201	121900	40570550	21850	21850	21850	21850	0
380	20231201	121800	40570550	21850	21850	21850	21850	0
381	20231201	121700	40570550	21850	21850	21850	21850	0
382	20231201	121600	40570550	21850	21850	21850	21850	0
383	20231201	121500	40570550	21850	21850	21850	21850	0
384	20231201	121400	40570550	21850	21850	21850	21850	0
385	20231201	121300	40570550	21850	21850	21850	21850	0
386	20231201	121200	40570550	21850	21850	21850	21850	0
387	20231201	121100	40570550	21850	21850	21850	21850	0
388	20231201	121000	40570550	21850	21850	21850	21850	0
389	20231201	120900	40570550	21850	21850	21850	21850	0
390	20231201	120800	40570550	21850	21850	21850	21850	1
391	20231201	120700	40548700	21850	21850	21850	21850	2
392	20231201	120600	40505000	21850	21850	21850	21850	0
393	20231201	120500	40505000	21850	21850	21850	21850	0
394	20231201	120400	40505000	21850	21850	21850	21850	0
395	20231201	120300	40505000	21850	21850	21850	21850	0
396	20231201	120200	40505000	21850	21850	21850	21850	0
397	20231201	120100	40505000	21850	21850	21850	21850	0
398	20231201	120000	40505000	21850	21850	21850	21850	0
399	20231201	115900	40505000	21850	21850	21850	21850	0
400	20231201	115800	40505000	21850	21850	21850	21850	0
401	20231201	115700	40505000	21850	21850	21850	21850	0
402	20231201	115600	40505000	21850	21850	21850	21850	1
403	20231201	115500	40483150	21850	21850	21850	21850	0
404	20231201	115400	40483150	21850	21850	21850	21850	1
405	20231201	115300	40461300	21850	21850	21850	21850	0
406	20231201	115200	40461300	21850	21850	21850	21850	0
407	20231201	115100	40461300	21850	21850	21850	21850	5
408	20231201	115000	40352050	21850	21850	21850	21850	0
409	20231201	114900	40352050	21850	21850	21850	21850	1
410	20231201	114800	40330200	21850	21850	21850	21850	0
411	20231201	114700	40330200	21850	21850	21850	21850	1
412	20231201	114600	40308350	21850	21850	21850	21850	0
413	20231201	114500	40308350	21850	21850	21850	21850	0
414	20231201	114400	40308350	21850	21850	21850	21850	0
415	20231201	114300	40308350	21850	21850	21850	21850	0
416	20231201	114200	40308350	21850	21850	21850	21850	0
417	20231201	114100	40308350	21850	21850	21850	21850	0
418	20231201	114000	40308350	21850	21850	21850	21850	0
419	20231201	113900	40308350	21850	21850	21850	21850	3
420	20231201	113800	40242800	21850	21850	21850	21850	21
421	20231201	113700	39783950	21850	21850	21850	21850	0
422	20231201	113600	39783950	21850	21850	21850	21850	0
423	20231201	113500	39783950	21850	21850	21850	21850	1
424	20231201	113400	39762100	21850	21850	21850	21850	4
425	20231201	113300	39674700	21850	21850	21850	21850	0
426	20231201	113200	39674700	21850	21850	21850	21850	0
427	20231201	113100	39674700	21850	21850	21850	21850	0
428	20231201	113000	39674700	21850	21850	21850	21850	0
429	20231201	112900	39674700	21850	21850	21850	21850	0
430	20231201	112800	39674700	21850	21900	21900	21850	56
431	20231201	112700	38448600	21850	21850	21850	21850	0
432	20231201	112600	38448600	21850	21850	21850	21850	1
433	20231201	112500	38426750	21850	21850	21850	21850	0
434	20231201	112400	38426750	21850	21850	21850	21850	0
435	20231201	112300	38426750	21850	21850	21850	21850	0
436	20231201	112200	38426750	21850	21850	21850	21850	0
437	20231201	112100	38426750	21850	21850	21850	21850	0
438	20231201	112000	38426750	21850	21850	21850	21850	0
439	20231201	111900	38426750	21850	21850	21850	21850	0
440	20231201	111800	38426750	21850	21850	21850	21850	0
441	20231201	111700	38426750	21850	21850	21850	21850	1
442	20231201	111600	38404900	21850	21850	21850	21850	0
443	20231201	111500	38404900	21850	21850	21850	21850	0
444	20231201	111400	38404900	21850	21850	21850	21850	1
445	20231201	111300	38383050	21850	21850	21850	21850	1
446	20231201	111200	38361200	21850	21850	21850	21850	0
447	20231201	111100	38361200	21850	21850	21850	21850	0
448	20231201	111000	38361200	21850	21850	21850	21850	0
449	20231201	110900	38361200	21850	21850	21850	21850	0
450	20231201	110800	38361200	21850	21850	21850	21850	3
451	20231201	110700	38295650	21850	21850	21850	21850	1
452	20231201	110600	38273800	21850	21850	21850	21850	1
453	20231201	110500	38251950	21850	21850	21850	21850	0
454	20231201	110400	38251950	21850	21850	21850	21850	1
455	20231201	110300	38230100	21800	21800	21800	21800	0
456	20231201	110200	38230100	21800	21800	21800	21800	0
457	20231201	110100	38230100	21800	21800	21800	21800	0
458	20231201	110000	38230100	21800	21850	21850	21800	30
459	20231201	105900	37575200	21850	21850	21850	21850	0
460	20231201	105800	37575200	21850	21850	21850	21850	0
461	20231201	105700	37575200	21850	21850	21850	21850	0
462	20231201	105600	37575200	21850	21850	21850	21850	1
463	20231201	105500	37553350	21850	21850	21850	21850	92
464	20231201	105400	35543150	21850	21850	21850	21850	0
465	20231201	105300	35543150	21850	21850	21850	21850	0
466	20231201	105200	35543150	21850	21850	21850	21850	0
467	20231201	105100	35543150	21850	21850	21850	21850	0
468	20231201	105000	35543150	21850	21850	21850	21850	0
469	20231201	104900	35543150	21850	21850	21850	21850	0
470	20231201	104800	35543150	21850	21850	21850	21850	0
471	20231201	104700	35543150	21850	21850	21850	21850	44
472	20231201	104600	34581750	21850	21850	21850	21850	0
473	20231201	104500	34581750	21850	21850	21850	21850	1
474	20231201	104400	34559900	21850	21850	21850	21850	0
475	20231201	104300	34559900	21850	21850	21850	21850	0
476	20231201	104200	34559900	21850	21850	21850	21850	1
477	20231201	104100	34538050	21850	21850	21850	21850	0
478	20231201	104000	34538050	21850	21850	21850	21850	0
479	20231201	103900	34538050	21850	21850	21850	21850	0
480	20231201	103800	34538050	21850	21850	21850	21850	0
481	20231201	103700	34538050	21850	21850	21850	21850	1
482	20231201	103600	34516200	21850	21850	21850	21850	0
483	20231201	103500	34516200	21850	21850	21850	21850	2
484	20231201	103400	34472500	21850	21850	21850	21850	0
485	20231201	103300	34472500	21850	21850	21850	21850	0
486	20231201	103200	34472500	21850	21850	21850	21850	50
487	20231201	103100	33380000	21900	21900	21900	21900	0
488	20231201	103000	33380000	21900	21900	21900	21900	0
489	20231201	102900	33380000	21900	21900	21900	21900	0
490	20231201	102800	33380000	21900	21900	21900	21900	0
491	20231201	102700	33380000	21900	21900	21900	21900	0
492	20231201	102600	33380000	21900	21900	21900	21900	0
493	20231201	102500	33380000	21900	21900	21900	21900	0
494	20231201	102400	33380000	21900	21900	21900	21900	23
495	20231201	102300	32876300	21850	21850	21850	21850	1
496	20231201	102200	32854450	21850	21850	21850	21850	0
497	20231201	102100	32854450	21850	21850	21850	21850	2
498	20231201	102000	32810750	21850	21850	21850	21850	0
499	20231201	101900	32810750	21850	21850	21850	21850	0
500	20231201	101800	32810750	21850	21850	21850	21850	0
501	20231201	101700	32810750	21850	21850	21850	21850	0
502	20231201	101600	32810750	21850	21850	21850	21850	60
503	20231201	101500	31499750	21850	21850	21850	21850	0
504	20231201	101400	31499750	21850	21850	21850	21850	0
505	20231201	101300	31499750	21850	21850	21850	21850	14
506	20231201	101200	31193850	21850	21850	21850	21850	1
507	20231201	101100	31172000	21900	21900	21900	21900	0
508	20231201	101000	31172000	21900	21900	21900	21900	0
509	20231201	100900	31172000	21900	21900	21900	21900	10
510	20231201	100800	30953000	21850	21850	21850	21850	0
511	20231201	100700	30953000	21850	21850	21850	21850	0
512	20231201	100600	30953000	21850	21850	21850	21850	0
513	20231201	100500	30953000	21850	21900	21900	21850	24
514	20231201	100400	30427450	21900	21850	21900	21850	552
515	20231201	100300	18338750	21850	21850	21850	21850	17
516	20231201	100200	17967300	21900	21900	21900	21900	0
517	20231201	100100	17967300	21900	21900	21900	21900	0
518	20231201	100000	17967300	21900	21900	21900	21900	0
519	20231201	095900	17967300	21900	21900	21900	21900	0
520	20231201	095800	17967300	21900	21900	21900	21900	0
521	20231201	095700	17967300	21900	21900	21900	21900	0
522	20231201	095600	17967300	21900	21900	21900	21900	0
523	20231201	095500	17967300	21900	21900	21900	21900	0
524	20231201	095400	17967300	21900	21900	21900	21900	0
525	20231201	095300	17967300	21900	21800	21900	21800	8
526	20231201	095200	17792400	21800	21800	21800	21800	0
527	20231201	095100	17792400	21800	21800	21800	21800	0
528	20231201	095000	17792400	21800	21800	21800	21800	0
529	20231201	094900	17792400	21800	21800	21800	21800	4
530	20231201	094800	17705200	21800	21800	21800	21800	0
531	20231201	094700	17705200	21800	21800	21800	21800	0
532	20231201	094600	17705200	21800	21800	21800	21800	0
533	20231201	094500	17705200	21800	21850	21850	21800	200
534	20231201	094400	13339400	21850	21850	21850	21850	0
535	20231201	094300	13339400	21850	21850	21850	21850	5
536	20231201	094200	13230150	21850	21850	21850	21850	12
537	20231201	094100	12967950	21850	21850	21850	21850	3
538	20231201	094000	12902400	21850	21850	21850	21850	7
539	20231201	093900	12749450	21850	21850	21850	21850	0
540	20231201	093800	12749450	21850	21850	21850	21850	0
541	20231201	093700	12749450	21850	21850	21850	21850	5
542	20231201	093600	12640200	21850	21850	21850	21850	0
543	20231201	093500	12640200	21850	21850	21850	21850	0
544	20231201	093400	12640200	21850	21850	21850	21850	4
545	20231201	093300	12552800	21850	21850	21850	21850	0
546	20231201	093200	12552800	21850	21850	21850	21850	0
547	20231201	093100	12552800	21850	21850	21850	21850	6
548	20231201	093000	12421700	21900	21850	21900	21850	4
549	20231201	092900	12334250	21850	21850	21850	21850	0
550	20231201	092800	12334250	21850	21850	21850	21850	5
551	20231201	092700	12225000	21850	21850	21850	21850	0
552	20231201	092600	12225000	21850	21850	21850	21850	0
553	20231201	092500	12225000	21850	21850	21850	21850	4
554	20231201	092400	12137600	21900	21900	21900	21900	0
555	20231201	092300	12137600	21900	21900	21900	21900	23
556	20231201	092200	11633900	21850	21850	21850	21850	6
557	20231201	092100	11502800	21850	21900	21900	21850	25
558	20231201	092000	10955450	21850	21850	21850	21850	0
559	20231201	091900	10955450	21850	21850	21850	21850	0
560	20231201	091800	10955450	21850	21850	21850	21850	157
561	20231201	091700	7525000	21800	21800	21800	21800	0
562	20231201	091600	7525000	21800	21800	21800	21800	0
563	20231201	091500	7525000	21800	21800	21800	21800	0
564	20231201	091400	7525000	21800	21800	21800	21800	0
565	20231201	091300	7525000	21800	21800	21800	21800	0
566	20231201	091200	7525000	21800	21800	21800	21800	4
567	20231201	091100	7437800	21850	21850	21850	21850	91
568	20231201	091000	5449450	21850	21850	21850	21850	0
569	20231201	090900	5449450	21850	21850	21850	21850	0
570	20231201	090800	5449450	21850	21850	21850	21850	0
571	20231201	090700	5449450	21850	21850	21850	21850	0
572	20231201	090600	5449450	21850	21850	21850	21850	0
573	20231201	090500	5449450	21850	21850	21850	21850	10
574	20231201	090400	5230950	21750	21750	21750	21750	0
575	20231201	090300	5230950	21750	21750	21750	21750	0
576	20231201	090200	5230950	21750	21750	21750	21750	0
577	20231201	090100	5230950	21750	21750	21750	21750	0
578	20231201	090000	5230950	21750	21700	21750	21700	241