KissMeData/036800/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191800	156192800	21800	21800	21800	21800	727
3	20231220	191700	156192800	21800	21800	21800	21800	0
4	20231220	191600	156192800	21800	21800	21800	21800	0
5	20231220	191500	156192800	21800	21800	21800	21800	0
6	20231220	191400	156192800	21800	21800	21800	21800	0
7	20231220	191300	156192800	21800	21800	21800	21800	0
8	20231220	191200	156192800	21800	21800	21800	21800	0
9	20231220	191100	156192800	21800	21800	21800	21800	0
10	20231220	191000	156192800	21800	21800	21800	21800	0
11	20231220	190900	156192800	21800	21800	21800	21800	0
12	20231220	190800	156192800	21800	21800	21800	21800	0
13	20231220	190700	156192800	21800	21800	21800	21800	0
14	20231220	190600	156192800	21800	21800	21800	21800	0
15	20231220	190500	156192800	21800	21800	21800	21800	0
16	20231220	190400	156192800	21800	21800	21800	21800	0
17	20231220	190300	156192800	21800	21800	21800	21800	0
18	20231220	190200	156192800	21800	21800	21800	21800	0
19	20231220	190100	156192800	21800	21800	21800	21800	0
20	20231220	190000	156192800	21800	21800	21800	21800	0
21	20231220	185900	156192800	21800	21800	21800	21800	0
22	20231220	185800	156192800	21800	21800	21800	21800	0
23	20231220	185700	156192800	21800	21800	21800	21800	0
24	20231220	185600	156192800	21800	21800	21800	21800	0
25	20231220	185500	156192800	21800	21800	21800	21800	0
26	20231220	185400	156192800	21800	21800	21800	21800	0
27	20231220	185300	156192800	21800	21800	21800	21800	0
28	20231220	185200	156192800	21800	21800	21800	21800	0
29	20231220	185100	156192800	21800	21800	21800	21800	0
30	20231220	185000	156192800	21800	21800	21800	21800	0
31	20231220	184900	156192800	21800	21800	21800	21800	0
32	20231220	184800	156192800	21800	21800	21800	21800	727
33	20231220	184700	156192800	21800	21800	21800	21800	0
34	20231220	184600	156192800	21800	21800	21800	21800	0
35	20231220	184500	156192800	21800	21800	21800	21800	0
36	20231220	184400	156192800	21800	21800	21800	21800	0
37	20231220	184300	156192800	21800	21800	21800	21800	0
38	20231220	184200	156192800	21800	21800	21800	21800	0
39	20231220	184100	156192800	21800	21800	21800	21800	0
40	20231220	184000	156192800	21800	21800	21800	21800	0
41	20231220	183900	156192800	21800	21800	21800	21800	0
42	20231220	183800	156192800	21800	21800	21800	21800	0
43	20231220	183700	156192800	21800	21800	21800	21800	0
44	20231220	183600	156192800	21800	21800	21800	21800	0
45	20231220	183500	156192800	21800	21800	21800	21800	0
46	20231220	183400	156192800	21800	21800	21800	21800	0
47	20231220	183300	156192800	21800	21800	21800	21800	0
48	20231220	183200	156192800	21800	21800	21800	21800	0
49	20231220	183100	156192800	21800	21800	21800	21800	0
50	20231220	183000	156192800	21800	21800	21800	21800	0
51	20231220	182900	156192800	21800	21800	21800	21800	0
52	20231220	182800	156192800	21800	21800	21800	21800	0
53	20231220	182700	156192800	21800	21800	21800	21800	0
54	20231220	182600	156192800	21800	21800	21800	21800	0
55	20231220	182500	156192800	21800	21800	21800	21800	0
56	20231220	182400	156192800	21800	21800	21800	21800	0
57	20231220	182300	156192800	21800	21800	21800	21800	0
58	20231220	182200	156192800	21800	21800	21800	21800	0
59	20231220	182100	156192800	21800	21800	21800	21800	0
60	20231220	182000	156192800	21800	21800	21800	21800	0
61	20231220	181900	156192800	21800	21800	21800	21800	0
62	20231220	181800	156192800	21800	21800	21800	21800	727
63	20231220	181700	156192800	21800	21800	21800	21800	0
64	20231220	181600	156192800	21800	21800	21800	21800	0
65	20231220	181500	156192800	21800	21800	21800	21800	0
66	20231220	181400	156192800	21800	21800	21800	21800	0
67	20231220	181300	156192800	21800	21800	21800	21800	0
68	20231220	181200	156192800	21800	21800	21800	21800	0
69	20231220	181100	156192800	21800	21800	21800	21800	0
70	20231220	181000	156192800	21800	21800	21800	21800	0
71	20231220	180900	156192800	21800	21800	21800	21800	0
72	20231220	180800	156192800	21800	21800	21800	21800	0
73	20231220	180700	156192800	21800	21800	21800	21800	0
74	20231220	180600	156192800	21800	21800	21800	21800	0
75	20231220	180500	156192800	21800	21800	21800	21800	0
76	20231220	180400	156192800	21800	21800	21800	21800	0
77	20231220	180300	156192800	21800	21800	21800	21800	0
78	20231220	180200	156192800	21800	21800	21800	21800	0
79	20231220	180100	156192800	21800	21800	21800	21800	0
80	20231220	180000	156192800	21800	21800	21800	21800	0
81	20231220	175900	156192800	21800	21800	21800	21800	0
82	20231220	175800	156192800	21800	21800	21800	21800	0
83	20231220	175700	156192800	21800	21800	21800	21800	0
84	20231220	175600	156192800	21800	21800	21800	21800	0
85	20231220	175500	156192800	21800	21800	21800	21800	0
86	20231220	175400	156192800	21800	21800	21800	21800	0
87	20231220	175300	156192800	21800	21800	21800	21800	0
88	20231220	175200	156192800	21800	21800	21800	21800	0
89	20231220	175100	156192800	21800	21800	21800	21800	0
90	20231220	175000	156192800	21800	21800	21800	21800	0
91	20231220	174900	156192800	21800	21800	21800	21800	0
92	20231220	174800	156192800	21800	21800	21800	21800	727
93	20231220	174700	156192800	21800	21800	21800	21800	0
94	20231220	174600	156192800	21800	21800	21800	21800	0
95	20231220	174500	156192800	21800	21800	21800	21800	0
96	20231220	174400	156192800	21800	21800	21800	21800	0
97	20231220	174300	156192800	21800	21800	21800	21800	0
98	20231220	174200	156192800	21800	21800	21800	21800	0
99	20231220	174100	156192800	21800	21800	21800	21800	0
100	20231220	174000	156192800	21800	21800	21800	21800	0
101	20231220	173900	156192800	21800	21800	21800	21800	0
102	20231220	173800	156192800	21800	21800	21800	21800	0
103	20231220	173700	156192800	21800	21800	21800	21800	0
104	20231220	173600	156192800	21800	21800	21800	21800	0
105	20231220	173500	156192800	21800	21800	21800	21800	0
106	20231220	173400	156192800	21800	21800	21800	21800	0
107	20231220	173300	156192800	21800	21800	21800	21800	0
108	20231220	173200	156192800	21800	21800	21800	21800	0
109	20231220	173100	156192800	21800	21800	21800	21800	0
110	20231220	173000	156192800	21800	21800	21800	21800	0
111	20231220	172900	156192800	21800	21800	21800	21800	0
112	20231220	172800	156192800	21800	21800	21800	21800	0
113	20231220	172700	156192800	21800	21800	21800	21800	0
114	20231220	172600	156192800	21800	21800	21800	21800	0
115	20231220	172500	156192800	21800	21800	21800	21800	0
116	20231220	172400	156192800	21800	21800	21800	21800	0
117	20231220	172300	156192800	21800	21800	21800	21800	0
118	20231220	172200	156192800	21800	21800	21800	21800	0
119	20231220	172100	156192800	21800	21800	21800	21800	0
120	20231220	172000	156192800	21800	21800	21800	21800	0
121	20231220	171900	156192800	21800	21800	21800	21800	0
122	20231220	171800	156192800	21800	21800	21800	21800	727
123	20231220	171700	156192800	21800	21800	21800	21800	0
124	20231220	171600	156192800	21800	21800	21800	21800	0
125	20231220	171500	156192800	21800	21800	21800	21800	0
126	20231220	171400	156192800	21800	21800	21800	21800	0
127	20231220	171300	156192800	21800	21800	21800	21800	0
128	20231220	171200	156192800	21800	21800	21800	21800	0
129	20231220	171100	156192800	21800	21800	21800	21800	0
130	20231220	171000	156192800	21800	21800	21800	21800	0
131	20231220	170900	156192800	21800	21800	21800	21800	0
132	20231220	170800	156192800	21800	21800	21800	21800	0
133	20231220	170700	156192800	21800	21800	21800	21800	0
134	20231220	170600	156192800	21800	21800	21800	21800	0
135	20231220	170500	156192800	21800	21800	21800	21800	0
136	20231220	170400	156192800	21800	21800	21800	21800	0
137	20231220	170300	156192800	21800	21800	21800	21800	0
138	20231220	170200	156192800	21800	21800	21800	21800	0
139	20231220	170100	156192800	21800	21800	21800	21800	0
140	20231220	170000	156192800	21800	21800	21800	21800	0
141	20231220	165900	156192800	21800	21800	21800	21800	0
142	20231220	165800	156192800	21800	21800	21800	21800	0
143	20231220	165700	156192800	21800	21800	21800	21800	0
144	20231220	165600	156192800	21800	21800	21800	21800	0
145	20231220	165500	156192800	21800	21800	21800	21800	0
146	20231220	165400	156192800	21800	21800	21800	21800	0
147	20231220	165300	156192800	21800	21800	21800	21800	0
148	20231220	165200	156192800	21800	21800	21800	21800	0
149	20231220	165100	156192800	21800	21800	21800	21800	0
150	20231220	165000	156192800	21800	21800	21800	21800	0
151	20231220	164900	156192800	21800	21800	21800	21800	0
152	20231220	164800	156192800	21800	21800	21800	21800	727
153	20231220	164700	156192800	21800	21800	21800	21800	0
154	20231220	164600	156192800	21800	21800	21800	21800	0
155	20231220	164500	156192800	21800	21800	21800	21800	0
156	20231220	164400	156192800	21800	21800	21800	21800	0
157	20231220	164300	156192800	21800	21800	21800	21800	0
158	20231220	164200	156192800	21800	21800	21800	21800	0
159	20231220	164100	156192800	21800	21800	21800	21800	0
160	20231220	164000	156192800	21800	21800	21800	21800	0
161	20231220	163900	156192800	21800	21800	21800	21800	0
162	20231220	163800	156192800	21800	21800	21800	21800	0
163	20231220	163700	156192800	21800	21800	21800	21800	0
164	20231220	163600	156192800	21800	21800	21800	21800	0
165	20231220	163500	156192800	21800	21800	21800	21800	0
166	20231220	163400	156192800	21800	21800	21800	21800	0
167	20231220	163300	156192800	21800	21800	21800	21800	0
168	20231220	163200	156192800	21800	21800	21800	21800	0
169	20231220	163100	156192800	21800	21800	21800	21800	0
170	20231220	163000	156192800	21800	21800	21800	21800	0
171	20231220	162900	156192800	21800	21800	21800	21800	0
172	20231220	162800	156192800	21800	21800	21800	21800	0
173	20231220	162700	156192800	21800	21800	21800	21800	0
174	20231220	162600	156192800	21800	21800	21800	21800	0
175	20231220	162500	156192800	21800	21800	21800	21800	0
176	20231220	162400	156192800	21800	21800	21800	21800	0
177	20231220	162300	156192800	21800	21800	21800	21800	0
178	20231220	162200	156192800	21800	21800	21800	21800	0
179	20231220	162100	156192800	21800	21800	21800	21800	0
180	20231220	162000	156192800	21800	21800	21800	21800	0
181	20231220	161900	156192800	21800	21800	21800	21800	0
182	20231220	161800	156192800	21800	21800	21800	21800	727
183	20231220	161700	156192800	21800	21800	21800	21800	0
184	20231220	161600	156192800	21800	21800	21800	21800	0
185	20231220	161500	156192800	21800	21800	21800	21800	0
186	20231220	161400	156192800	21800	21800	21800	21800	0
187	20231220	161300	156192800	21800	21800	21800	21800	0
188	20231220	161200	156192800	21800	21800	21800	21800	0
189	20231220	161100	156192800	21800	21800	21800	21800	0
190	20231220	161000	156192800	21800	21800	21800	21800	0
191	20231220	160900	156192800	21800	21800	21800	21800	0
192	20231220	160800	156192800	21800	21800	21800	21800	0
193	20231220	160700	156192800	21800	21800	21800	21800	0
194	20231220	160600	156192800	21800	21800	21800	21800	0
195	20231220	160500	156192800	21800	21800	21800	21800	0
196	20231220	160400	156192800	21800	21800	21800	21800	0
197	20231220	160300	156192800	21800	21800	21800	21800	0
198	20231220	160200	156192800	21800	21800	21800	21800	0
199	20231220	160100	156192800	21800	21800	21800	21800	0
200	20231220	160000	156192800	21800	21800	21800	21800	0
201	20231220	155900	156192800	21800	21800	21800	21800	0
202	20231220	155800	156192800	21800	21800	21800	21800	0
203	20231220	155700	156192800	21800	21800	21800	21800	0
204	20231220	155600	156192800	21800	21800	21800	21800	0
205	20231220	155500	156192800	21800	21800	21800	21800	0
206	20231220	155400	156192800	21800	21800	21800	21800	0
207	20231220	155300	156192800	21800	21800	21800	21800	0
208	20231220	155200	156192800	21800	21800	21800	21800	0
209	20231220	155100	156192800	21800	21800	21800	21800	0
210	20231220	155000	156192800	21800	21800	21800	21800	0
211	20231220	154900	156192800	21800	21800	21800	21800	0
212	20231220	154800	156192800	21800	21800	21800	21800	727
213	20231220	154700	156192800	21800	21800	21800	21800	0
214	20231220	154600	156192800	21800	21800	21800	21800	0
215	20231220	154500	156192800	21800	21800	21800	21800	0
216	20231220	154400	156192800	21800	21800	21800	21800	0
217	20231220	154300	156192800	21800	21800	21800	21800	0
218	20231220	154200	156192800	21800	21800	21800	21800	0
219	20231220	154100	156192800	21800	21800	21800	21800	0
220	20231220	154000	156192800	21800	21800	21800	21800	0
221	20231220	153900	156192800	21800	21800	21800	21800	0
222	20231220	153800	156192800	21800	21800	21800	21800	0
223	20231220	153700	156192800	21800	21800	21800	21800	0
224	20231220	153600	156192800	21800	21800	21800	21800	0
225	20231220	153500	156192800	21800	21800	21800	21800	0
226	20231220	153400	156192800	21800	21800	21800	21800	0
227	20231220	153300	156192800	21800	21800	21800	21800	0
228	20231220	153200	156192800	21800	21800	21800	21800	0
229	20231220	153100	156192800	21800	21800	21800	21800	0
230	20231220	153000	156192800	21800	21800	21800	21800	727
231	20231220	152900	140344200	21850	21850	21850	21850	0
232	20231220	152800	140344200	21850	21850	21850	21850	0
233	20231220	152700	140344200	21850	21850	21850	21850	0
234	20231220	152600	140344200	21850	21850	21850	21850	0
235	20231220	152500	140344200	21850	21850	21850	21850	0
236	20231220	152400	140344200	21850	21850	21850	21850	0
237	20231220	152300	140344200	21850	21850	21850	21850	0
238	20231220	152200	140344200	21850	21850	21850	21850	0
239	20231220	152100	140344200	21850	21850	21850	21850	0
240	20231220	152000	140344200	21850	21850	21850	21850	0
241	20231220	151900	140344200	21850	21850	21900	21850	26
242	20231220	151800	139775450	21850	21850	21900	21850	35
243	20231220	151700	139009750	21900	21900	21900	21900	4
244	20231220	151600	138922150	21900	21900	21900	21900	22
245	20231220	151500	138440350	21950	21950	21950	21950	0
246	20231220	151400	138440350	21950	21950	21950	21950	10
247	20231220	151300	138220850	21950	21950	21950	21950	0
248	20231220	151200	138220850	21950	21950	21950	21950	1
249	20231220	151100	138198900	21900	21900	21900	21900	10
250	20231220	151000	137979900	21950	21900	21950	21900	789
251	20231220	150900	120700750	21950	21950	21950	21950	0
252	20231220	150800	120700750	21950	21950	21950	21950	0
253	20231220	150700	120700750	21950	21950	21950	21950	0
254	20231220	150600	120700750	21950	21950	21950	21950	1
255	20231220	150500	120678800	22000	21950	22000	21950	2
256	20231220	150400	120634850	21900	21900	21900	21900	258
257	20231220	150300	114984650	21900	21900	21900	21900	12
258	20231220	150200	114721850	21900	21900	21900	21900	0
259	20231220	150100	114721850	21900	21900	21900	21900	0
260	20231220	150000	114721850	21900	21900	21900	21900	0
261	20231220	145900	114721850	21900	21900	21900	21900	2
262	20231220	145800	114678050	21900	21900	21900	21900	1
263	20231220	145700	114656150	21950	21900	21950	21900	11
264	20231220	145600	114414750	21900	21900	21900	21900	0
265	20231220	145500	114414750	21900	21900	21900	21900	1
266	20231220	145400	114392850	21900	21900	21900	21900	1
267	20231220	145300	114370950	21900	21900	21900	21900	4
268	20231220	145200	114283350	21900	21900	21900	21900	1
269	20231220	145100	114261450	21900	21900	21900	21900	0
270	20231220	145000	114261450	21900	21900	21900	21900	1
271	20231220	144900	114239550	21900	21900	21900	21900	1
272	20231220	144800	114217650	21900	21900	21900	21900	1
273	20231220	144700	114195750	21900	21900	21900	21900	1
274	20231220	144600	114173850	21900	21900	21900	21900	0
275	20231220	144500	114173850	21900	21900	21900	21900	1
276	20231220	144400	114151950	21900	21900	21900	21900	1
277	20231220	144300	114130050	21900	21900	21900	21900	6
278	20231220	144200	113998650	21900	21950	21950	21900	51
279	20231220	144100	112879250	21900	21900	21900	21900	0
280	20231220	144000	112879250	21900	21900	21900	21900	1
281	20231220	143900	112857350	21900	21900	21900	21900	1
282	20231220	143800	112835450	21900	21900	21900	21900	1
283	20231220	143700	112813550	21900	21900	21900	21900	1
284	20231220	143600	112791650	21900	21900	21900	21900	0
285	20231220	143500	112791650	21900	21900	21900	21900	1
286	20231220	143400	112769750	21900	21950	21950	21900	5
287	20231220	143300	112660050	21900	21900	21900	21900	4
288	20231220	143200	112572450	21900	21900	21900	21900	1
289	20231220	143100	112550550	21900	21900	21900	21900	0
290	20231220	143000	112550550	21900	21900	21900	21900	1
291	20231220	142900	112528650	21900	21900	21900	21900	1
292	20231220	142800	112506750	21900	21900	21900	21900	1
293	20231220	142700	112484850	21900	21900	21900	21900	2
294	20231220	142600	112441050	21900	21900	21900	21900	0
295	20231220	142500	112441050	21900	21900	21900	21900	1
296	20231220	142400	112419150	21900	21950	21950	21900	4
297	20231220	142300	112331400	21900	21900	21900	21900	5
298	20231220	142200	112221900	21900	21900	21900	21900	1
299	20231220	142100	112200000	21900	21900	21900	21900	0
300	20231220	142000	112200000	21900	21900	21900	21900	1
301	20231220	141900	112178100	21900	21900	21900	21900	1
302	20231220	141800	112156200	21900	21900	21900	21900	1
303	20231220	141700	112134300	21900	21900	21900	21900	1
304	20231220	141600	112112400	21900	21900	21900	21900	0
305	20231220	141500	112112400	21900	21900	21900	21900	1
306	20231220	141400	112090500	21900	21900	21900	21900	1
307	20231220	141300	112068600	21900	21900	21900	21900	4
308	20231220	141200	111981000	21900	21900	21900	21900	1
309	20231220	141100	111959100	21900	21900	21900	21900	1
310	20231220	141000	111937200	21900	21900	21900	21900	0
311	20231220	140900	111937200	21900	21900	21900	21900	0
312	20231220	140800	111937200	21900	21900	21900	21900	0
313	20231220	140700	111937200	21900	21900	21900	21900	0
314	20231220	140600	111937200	21900	21900	21900	21900	0
315	20231220	140500	111937200	21900	21900	21900	21900	0
316	20231220	140400	111937200	21900	21900	21900	21900	200
317	20231220	140300	107557200	21950	21950	21950	21950	0
318	20231220	140200	107557200	21950	21950	21950	21950	40
319	20231220	140100	106679200	21950	21950	21950	21950	0
320	20231220	140000	106679200	21950	21950	21950	21950	50
321	20231220	135900	105581700	21950	21950	21950	21950	0
322	20231220	135800	105581700	21950	21950	21950	21950	0
323	20231220	135700	105581700	21950	21950	21950	21950	0
324	20231220	135600	105581700	21950	21950	21950	21950	34
325	20231220	135500	104835400	21950	21950	21950	21950	12
326	20231220	135400	104572000	21950	22000	22000	21950	292
327	20231220	135300	98149200	22000	22000	22000	22000	4
328	20231220	135200	98061200	22000	22000	22000	22000	0
329	20231220	135100	98061200	22000	22000	22000	22000	0
330	20231220	135000	98061200	22000	22000	22000	22000	0
331	20231220	134900	98061200	22000	22000	22000	22000	0
332	20231220	134800	98061200	22000	22000	22000	22000	0
333	20231220	134700	98061200	22000	22000	22000	22000	0
334	20231220	134600	98061200	22000	22000	22000	22000	0
335	20231220	134500	98061200	22000	22000	22000	22000	0
336	20231220	134400	98061200	22000	22000	22000	22000	19
337	20231220	134300	97643200	21950	21950	21950	21950	3
338	20231220	134200	97577350	21950	21950	21950	21950	0
339	20231220	134100	97577350	21950	21950	21950	21950	0
340	20231220	134000	97577350	21950	21950	21950	21950	0
341	20231220	133900	97577350	21950	21950	21950	21950	0
342	20231220	133800	97577350	21950	21950	21950	21950	0
343	20231220	133700	97577350	21950	21950	21950	21950	0
344	20231220	133600	97577350	21950	21950	21950	21950	0
345	20231220	133500	97577350	21950	21950	21950	21950	0
346	20231220	133400	97577350	21950	21900	21950	21900	84
347	20231220	133300	95737250	21950	22000	22000	21950	9
348	20231220	133200	95539650	21950	22000	22000	21950	285
349	20231220	133100	89275550	22000	22000	22000	22000	0
350	20231220	133000	89275550	22000	22000	22000	22000	0
351	20231220	132900	89275550	22000	22000	22000	22000	0
352	20231220	132800	89275550	22000	22000	22000	22000	0
353	20231220	132700	89275550	22000	22000	22000	22000	0
354	20231220	132600	89275550	22000	22000	22000	22000	0
355	20231220	132500	89275550	22000	22000	22000	22000	3
356	20231220	132400	89209550	22000	22000	22000	22000	0
357	20231220	132300	89209550	22000	22000	22000	22000	0
358	20231220	132200	89209550	22000	22000	22000	22000	80
359	20231220	132100	87449550	22000	22000	22000	22000	20
360	20231220	132000	87009550	21950	21950	21950	21950	2
361	20231220	131900	86965650	22000	22000	22000	22000	210
362	20231220	131800	82345650	22000	22000	22000	22000	10
363	20231220	131700	82125650	21950	21950	21950	21950	0
364	20231220	131600	82125650	21950	21950	21950	21950	0
365	20231220	131500	82125650	21950	21950	21950	21950	0
366	20231220	131400	82125650	21950	21950	21950	21950	0
367	20231220	131300	82125650	21950	21950	21950	21950	4
368	20231220	131200	82037850	21950	21950	21950	21950	0
369	20231220	131100	82037850	21950	21950	21950	21950	0
370	20231220	131000	82037850	21950	21950	21950	21950	0
371	20231220	130900	82037850	21950	21950	21950	21950	0
372	20231220	130800	82037850	21950	21950	21950	21950	0
373	20231220	130700	82037850	21950	21950	21950	21950	1
374	20231220	130600	82015900	22000	22000	22000	22000	5
375	20231220	130500	81905900	21950	21950	21950	21950	0
376	20231220	130400	81905900	21950	21950	21950	21950	0
377	20231220	130300	81905900	21950	21950	21950	21950	3
378	20231220	130200	81840050	21950	21950	21950	21950	0
379	20231220	130100	81840050	21950	21950	21950	21950	62
380	20231220	130000	80479150	21950	21950	21950	21950	0
381	20231220	125900	80479150	21950	21950	21950	21950	0
382	20231220	125800	80479150	21950	21950	21950	21950	80
383	20231220	125700	78723150	21950	21950	21950	21950	0
384	20231220	125600	78723150	21950	21950	21950	21950	1
385	20231220	125500	78701200	21900	21900	21900	21900	2
386	20231220	125400	78657400	21900	21900	21900	21900	3
387	20231220	125300	78591700	21900	21900	21900	21900	5
388	20231220	125200	78482200	21900	21900	21900	21900	2
389	20231220	125100	78438400	21900	21900	21900	21900	2
390	20231220	125000	78394600	21900	21900	21900	21900	2
391	20231220	124900	78350800	21900	21900	21900	21900	3
392	20231220	124800	78285100	21900	21900	21900	21900	1
393	20231220	124700	78263200	21900	21900	21900	21900	2
394	20231220	124600	78219400	21900	21950	21950	21900	465
395	20231220	124500	68012950	21950	21950	21950	21950	203
396	20231220	124400	63557100	21950	21950	21950	21950	0
397	20231220	124300	63557100	21950	21950	21950	21950	5
398	20231220	124200	63447350	21950	21950	21950	21950	0
399	20231220	124100	63447350	21950	21950	21950	21950	1
400	20231220	124000	63425400	22000	22000	22000	22000	14
401	20231220	123900	63117400	21950	21950	21950	21950	0
402	20231220	123800	63117400	21950	21950	21950	21950	0
403	20231220	123700	63117400	21950	21950	21950	21950	0
404	20231220	123600	63117400	21950	21950	21950	21950	0
405	20231220	123500	63117400	21950	21950	21950	21950	0
406	20231220	123400	63117400	21950	21950	21950	21950	0
407	20231220	123300	63117400	21950	21950	21950	21950	4
408	20231220	123200	63029600	21950	21950	21950	21950	0
409	20231220	123100	63029600	21950	21950	21950	21950	0
410	20231220	123000	63029600	21950	21950	21950	21950	0
411	20231220	122900	63029600	21950	21950	21950	21950	0
412	20231220	122800	63029600	21950	22000	22000	21950	6
413	20231220	122700	62897650	21950	21950	21950	21950	0
414	20231220	122600	62897650	21950	21950	21950	21950	0
415	20231220	122500	62897650	21950	21950	21950	21950	0
416	20231220	122400	62897650	21950	21950	21950	21950	0
417	20231220	122300	62897650	21950	21950	21950	21950	4
418	20231220	122200	62809850	21950	21950	21950	21950	0
419	20231220	122100	62809850	21950	21950	21950	21950	0
420	20231220	122000	62809850	21950	21950	21950	21950	0
421	20231220	121900	62809850	21950	21950	21950	21950	0
422	20231220	121800	62809850	21950	21950	21950	21950	0
423	20231220	121700	62809850	21950	21950	21950	21950	0
424	20231220	121600	62809850	21950	21950	21950	21950	0
425	20231220	121500	62809850	21950	21950	21950	21950	35
426	20231220	121400	62041600	21950	21950	21950	21950	3
427	20231220	121300	61975750	21950	21950	21950	21950	2
428	20231220	121200	61931850	21950	21950	21950	21950	50
429	20231220	121100	60834350	21950	21950	21950	21950	0
430	20231220	121000	60834350	21950	21950	21950	21950	0
431	20231220	120900	60834350	21950	21950	21950	21950	40
432	20231220	120800	59956350	21950	21950	21950	21950	55
433	20231220	120700	58749100	21950	21950	21950	21950	0
434	20231220	120600	58749100	21950	21950	21950	21950	0
435	20231220	120500	58749100	21950	21950	21950	21950	85
436	20231220	120400	56883350	21950	21950	21950	21950	0
437	20231220	120300	56883350	21950	21950	22000	21950	728
438	20231220	120200	40903500	21950	21950	21950	21950	0
439	20231220	120100	40903500	21950	21950	21950	21950	0
440	20231220	120000	40903500	21950	22000	22000	21950	43
441	20231220	115900	39957650	22000	22000	22000	22000	0
442	20231220	115800	39957650	22000	22000	22000	22000	0
443	20231220	115700	39957650	22000	22000	22000	22000	17
444	20231220	115600	39583650	22000	22000	22000	22000	11
445	20231220	115500	39341650	22000	22000	22000	22000	1
446	20231220	115400	39319650	22050	22050	22050	22050	4
447	20231220	115300	39231450	22000	22000	22000	22000	3
448	20231220	115200	39165450	22000	22000	22000	22000	0
449	20231220	115100	39165450	22000	22000	22000	22000	5
450	20231220	115000	39055450	22000	22000	22000	22000	0
451	20231220	114900	39055450	22000	22000	22000	22000	0
452	20231220	114800	39055450	22000	22050	22050	22000	2
453	20231220	114700	39011400	22050	22050	22050	22050	0
454	20231220	114600	39011400	22050	22050	22050	22050	0
455	20231220	114500	39011400	22050	22050	22050	22050	0
456	20231220	114400	39011400	22050	22050	22050	22050	0
457	20231220	114300	39011400	22050	22050	22050	22050	0
458	20231220	114200	39011400	22050	22050	22050	22050	0
459	20231220	114100	39011400	22050	22050	22050	22050	0
460	20231220	114000	39011400	22050	22050	22050	22050	14
461	20231220	113900	38702700	22000	22000	22000	22000	0
462	20231220	113800	38702700	22000	22000	22000	22000	0
463	20231220	113700	38702700	22000	22000	22000	22000	0
464	20231220	113600	38702700	22000	22000	22000	22000	0
465	20231220	113500	38702700	22000	22000	22000	22000	0
466	20231220	113400	38702700	22000	22000	22000	22000	0
467	20231220	113300	38702700	22000	22000	22000	22000	52
468	20231220	113200	37558700	22000	22000	22000	22000	0
469	20231220	113100	37558700	22000	22000	22000	22000	0
470	20231220	113000	37558700	22000	22000	22000	22000	100
471	20231220	112900	35358700	22000	22000	22000	22000	0
472	20231220	112800	35358700	22000	22000	22000	22000	0
473	20231220	112700	35358700	22000	22000	22000	22000	0
474	20231220	112600	35358700	22000	22000	22000	22000	0
475	20231220	112500	35358700	22000	22000	22000	22000	0
476	20231220	112400	35358700	22000	22000	22000	22000	100
477	20231220	112300	33158700	22050	22050	22050	22050	0
478	20231220	112200	33158700	22050	22050	22050	22050	0
479	20231220	112100	33158700	22050	22050	22050	22050	0
480	20231220	112000	33158700	22050	22050	22050	22050	23
481	20231220	111900	32651550	22050	22050	22050	22050	0
482	20231220	111800	32651550	22050	22050	22050	22050	0
483	20231220	111700	32651550	22050	22050	22050	22050	0
484	20231220	111600	32651550	22050	22050	22050	22050	1
485	20231220	111500	32629500	22050	22050	22050	22050	0
486	20231220	111400	32629500	22050	22050	22050	22050	0
487	20231220	111300	32629500	22050	22050	22050	22050	0
488	20231220	111200	32629500	22050	22050	22050	22050	0
489	20231220	111100	32629500	22050	22050	22050	22050	0
490	20231220	111000	32629500	22050	22050	22050	22050	0
491	20231220	110900	32629500	22050	22050	22050	22050	0
492	20231220	110800	32629500	22050	22050	22050	22050	1
493	20231220	110700	32607450	22000	22000	22000	22000	0
494	20231220	110600	32607450	22000	22000	22000	22000	0
495	20231220	110500	32607450	22000	22000	22000	22000	0
496	20231220	110400	32607450	22000	22000	22000	22000	0
497	20231220	110300	32607450	22000	22000	22000	22000	3
498	20231220	110200	32541450	22000	22000	22000	22000	0
499	20231220	110100	32541450	22000	22000	22000	22000	0
500	20231220	110000	32541450	22000	22000	22000	22000	0
501	20231220	105900	32541450	22000	22000	22000	22000	0
502	20231220	105800	32541450	22000	22000	22000	22000	0
503	20231220	105700	32541450	22000	22000	22000	22000	0
504	20231220	105600	32541450	22000	22000	22000	22000	0
505	20231220	105500	32541450	22000	22000	22000	22000	1
506	20231220	105400	32519450	22050	22050	22050	22050	0
507	20231220	105300	32519450	22050	22050	22050	22050	0
508	20231220	105200	32519450	22050	22050	22050	22050	0
509	20231220	105100	32519450	22050	22050	22050	22050	1
510	20231220	105000	32497400	22050	22050	22050	22050	0
511	20231220	104900	32497400	22050	22050	22050	22050	0
512	20231220	104800	32497400	22050	22050	22050	22050	12
513	20231220	104700	32232800	22050	22050	22050	22050	0
514	20231220	104600	32232800	22050	22050	22050	22050	0
515	20231220	104500	32232800	22050	22050	22050	22050	0
516	20231220	104400	32232800	22050	22050	22050	22050	0
517	20231220	104300	32232800	22050	22050	22050	22050	4
518	20231220	104200	32144600	22050	22050	22050	22050	0
519	20231220	104100	32144600	22050	22050	22050	22050	0
520	20231220	104000	32144600	22050	22050	22050	22050	1
521	20231220	103900	32122550	22000	22000	22000	22000	0
522	20231220	103800	32122550	22000	22000	22000	22000	0
523	20231220	103700	32122550	22000	22000	22000	22000	0
524	20231220	103600	32122550	22000	22000	22000	22000	0
525	20231220	103500	32122550	22000	22000	22000	22000	0
526	20231220	103400	32122550	22000	22000	22000	22000	0
527	20231220	103300	32122550	22000	22000	22000	22000	4
528	20231220	103200	32034550	22000	22000	22000	22000	18
529	20231220	103100	31638550	22000	22000	22000	22000	0
530	20231220	103000	31638550	22000	22000	22000	22000	0
531	20231220	102900	31638550	22000	22000	22000	22000	10
532	20231220	102800	31418550	21950	22000	22000	21950	13
533	20231220	102700	31132600	22000	22000	22000	21950	21
534	20231220	102600	30670650	21950	21950	21950	21950	0
535	20231220	102500	30670650	21950	21950	21950	21950	0
536	20231220	102400	30670650	21950	21950	21950	21950	0
537	20231220	102300	30670650	21950	21950	21950	21950	3
538	20231220	102200	30604800	21950	21950	21950	21950	6
539	20231220	102100	30473100	21950	21950	21950	21950	0
540	20231220	102000	30473100	21950	21950	21950	21950	18
541	20231220	101900	30078000	21950	21950	21950	21950	0
542	20231220	101800	30078000	21950	22000	22000	21950	11
543	20231220	101700	29836050	22000	21950	22000	21950	7
544	20231220	101600	29682150	21950	22000	22000	21950	3
545	20231220	101500	29616250	22000	22000	22000	22000	0
546	20231220	101400	29616250	22000	22000	22000	22000	0
547	20231220	101300	29616250	22000	22000	22000	22000	0
548	20231220	101200	29616250	22000	22000	22000	22000	0
549	20231220	101100	29616250	22000	22000	22000	22000	0
550	20231220	101000	29616250	22000	22000	22000	22000	0
551	20231220	100900	29616250	22000	22000	22000	22000	0
552	20231220	100800	29616250	22000	22000	22000	22000	0
553	20231220	100700	29616250	22000	22000	22000	22000	0
554	20231220	100600	29616250	22000	22000	22000	22000	0
555	20231220	100500	29616250	22000	22000	22000	22000	0
556	20231220	100400	29616250	22000	22000	22000	22000	1
557	20231220	100300	29594250	21950	21950	21950	21950	67
558	20231220	100200	28123600	21950	21950	21950	21950	4
559	20231220	100100	28035800	21950	22000	22000	21950	376
560	20231220	100000	19770550	22000	22000	22000	22000	0
561	20231220	095900	19770550	22000	22100	22100	22000	2
562	20231220	095800	19726450	22100	22100	22100	22100	0
563	20231220	095700	19726450	22100	22100	22100	22100	0
564	20231220	095600	19726450	22100	22100	22100	22100	0
565	20231220	095500	19726450	22100	22100	22100	22100	0
566	20231220	095400	19726450	22100	22100	22100	22100	0
567	20231220	095300	19726450	22100	22100	22100	22100	0
568	20231220	095200	19726450	22100	22100	22100	22100	0
569	20231220	095100	19726450	22100	22100	22100	22100	0
570	20231220	095000	19726450	22100	22100	22100	22100	0
571	20231220	094900	19726450	22100	22100	22100	22100	0
572	20231220	094800	19726450	22100	22100	22100	22100	0
573	20231220	094700	19726450	22100	22100	22100	22100	0
574	20231220	094600	19726450	22100	22100	22100	22100	0
575	20231220	094500	19726450	22100	22100	22100	22100	0
576	20231220	094400	19726450	22100	22100	22100	22100	0
577	20231220	094300	19726450	22100	22100	22100	22100	0
578	20231220	094200	19726450	22100	22100	22100	22100	0
579	20231220	094100	19726450	22100	22050	22100	22050	100
580	20231220	094000	17519400	22050	22050	22050	22050	15
581	20231220	093900	17188650	22050	22050	22050	22050	23
582	20231220	093800	16681500	22000	22000	22000	22000	2
583	20231220	093700	16637500	22050	22050	22050	22050	6
584	20231220	093600	16505200	22000	22000	22000	22000	0
585	20231220	093500	16505200	22000	22000	22000	22000	0
586	20231220	093400	16505200	22000	22000	22000	22000	0
587	20231220	093300	16505200	22000	22000	22000	22000	4
588	20231220	093200	16417200	22000	22000	22000	22000	0
589	20231220	093100	16417200	22000	22000	22000	22000	0
590	20231220	093000	16417200	22000	22000	22000	22000	0
591	20231220	092900	16417200	22000	22000	22000	22000	0
592	20231220	092800	16417200	22000	22000	22000	22000	0
593	20231220	092700	16417200	22000	22000	22000	22000	0
594	20231220	092600	16417200	22000	22000	22000	22000	0
595	20231220	092500	16417200	22000	22000	22000	22000	0
596	20231220	092400	16417200	22000	22000	22000	22000	0
597	20231220	092300	16417200	22000	22000	22000	22000	8
598	20231220	092200	16241200	22100	22100	22100	22100	0
599	20231220	092100	16241200	22100	22100	22100	22100	0
600	20231220	092000	16241200	22100	22100	22100	22100	0
601	20231220	091900	16241200	22100	22100	22100	22100	0
602	20231220	091800	16241200	22100	22100	22100	22100	0
603	20231220	091700	16241200	22100	22100	22100	22100	0
604	20231220	091600	16241200	22100	22100	22100	22100	1
605	20231220	091500	16219100	22100	22100	22100	22100	0
606	20231220	091400	16219100	22100	22100	22100	22100	0
607	20231220	091300	16219100	22100	22100	22100	22100	0
608	20231220	091200	16219100	22100	22100	22100	22100	0
609	20231220	091100	16219100	22100	22100	22100	22100	0
610	20231220	091000	16219100	22100	22050	22100	22050	81
611	20231220	090900	14431300	22100	22100	22100	22100	0
612	20231220	090800	14431300	22100	22100	22100	22100	0
613	20231220	090700	14431300	22100	22100	22100	22100	100
614	20231220	090600	12221300	22100	22100	22100	22100	0
615	20231220	090500	12221300	22100	22100	22100	22100	0
616	20231220	090400	12221300	22100	22100	22100	22100	550
617	20231220	090300	66300	22100	22100	22100	22100	0
618	20231220	090200	66300	22100	22100	22100	22100	0
619	20231220	090100	66300	22100	22100	22100	22100	0
620	20231220	090000	66300	22100	22100	22100	22100	3