KissMeData/001770/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183500	24374800	21000	21000	21000	21000	177
3	20231220	183400	24374800	21000	21000	21000	21000	0
4	20231220	183300	24374800	21000	21000	21000	21000	0
5	20231220	183200	24374800	21000	21000	21000	21000	0
6	20231220	183100	24374800	21000	21000	21000	21000	0
7	20231220	183000	24374800	21000	21000	21000	21000	0
8	20231220	182900	24374800	21000	21000	21000	21000	0
9	20231220	182800	24374800	21000	21000	21000	21000	0
10	20231220	182700	24374800	21000	21000	21000	21000	0
11	20231220	182600	24374800	21000	21000	21000	21000	0
12	20231220	182500	24374800	21000	21000	21000	21000	0
13	20231220	182400	24374800	21000	21000	21000	21000	0
14	20231220	182300	24374800	21000	21000	21000	21000	0
15	20231220	182200	24374800	21000	21000	21000	21000	0
16	20231220	182100	24374800	21000	21000	21000	21000	0
17	20231220	182000	24374800	21000	21000	21000	21000	0
18	20231220	181900	24374800	21000	21000	21000	21000	0
19	20231220	181800	24374800	21000	21000	21000	21000	0
20	20231220	181700	24374800	21000	21000	21000	21000	0
21	20231220	181600	24374800	21000	21000	21000	21000	0
22	20231220	181500	24374800	21000	21000	21000	21000	0
23	20231220	181400	24374800	21000	21000	21000	21000	0
24	20231220	181300	24374800	21000	21000	21000	21000	0
25	20231220	181200	24374800	21000	21000	21000	21000	0
26	20231220	181100	24374800	21000	21000	21000	21000	0
27	20231220	181000	24374800	21000	21000	21000	21000	0
28	20231220	180900	24374800	21000	21000	21000	21000	0
29	20231220	180800	24374800	21000	21000	21000	21000	0
30	20231220	180700	24374800	21000	21000	21000	21000	0
31	20231220	180600	24374800	21000	21000	21000	21000	0
32	20231220	180500	24374800	21000	21000	21000	21000	177
33	20231220	180400	24374800	21000	21000	21000	21000	0
34	20231220	180300	24374800	21000	21000	21000	21000	0
35	20231220	180200	24374800	21000	21000	21000	21000	0
36	20231220	180100	24374800	21000	21000	21000	21000	0
37	20231220	180000	24374800	21000	21000	21000	21000	0
38	20231220	175900	24374800	21000	21000	21000	21000	0
39	20231220	175800	24374800	21000	21000	21000	21000	0
40	20231220	175700	24374800	21000	21000	21000	21000	0
41	20231220	175600	24374800	21000	21000	21000	21000	0
42	20231220	175500	24374800	21000	21000	21000	21000	0
43	20231220	175400	24374800	21000	21000	21000	21000	0
44	20231220	175300	24374800	21000	21000	21000	21000	0
45	20231220	175200	24374800	21000	21000	21000	21000	0
46	20231220	175100	24374800	21000	21000	21000	21000	0
47	20231220	175000	24374800	21000	21000	21000	21000	0
48	20231220	174900	24374800	21000	21000	21000	21000	0
49	20231220	174800	24374800	21000	21000	21000	21000	0
50	20231220	174700	24374800	21000	21000	21000	21000	0
51	20231220	174600	24374800	21000	21000	21000	21000	0
52	20231220	174500	24374800	21000	21000	21000	21000	0
53	20231220	174400	24374800	21000	21000	21000	21000	0
54	20231220	174300	24374800	21000	21000	21000	21000	0
55	20231220	174200	24374800	21000	21000	21000	21000	0
56	20231220	174100	24374800	21000	21000	21000	21000	0
57	20231220	174000	24374800	21000	21000	21000	21000	0
58	20231220	173900	24374800	21000	21000	21000	21000	0
59	20231220	173800	24374800	21000	21000	21000	21000	0
60	20231220	173700	24374800	21000	21000	21000	21000	0
61	20231220	173600	24374800	21000	21000	21000	21000	0
62	20231220	173500	24374800	21000	21000	21000	21000	177
63	20231220	173400	24374800	21000	21000	21000	21000	0
64	20231220	173300	24374800	21000	21000	21000	21000	0
65	20231220	173200	24374800	21000	21000	21000	21000	0
66	20231220	173100	24374800	21000	21000	21000	21000	0
67	20231220	173000	24374800	21000	21000	21000	21000	0
68	20231220	172900	24374800	21000	21000	21000	21000	0
69	20231220	172800	24374800	21000	21000	21000	21000	0
70	20231220	172700	24374800	21000	21000	21000	21000	0
71	20231220	172600	24374800	21000	21000	21000	21000	0
72	20231220	172500	24374800	21000	21000	21000	21000	0
73	20231220	172400	24374800	21000	21000	21000	21000	0
74	20231220	172300	24374800	21000	21000	21000	21000	0
75	20231220	172200	24374800	21000	21000	21000	21000	0
76	20231220	172100	24374800	21000	21000	21000	21000	0
77	20231220	172000	24374800	21000	21000	21000	21000	0
78	20231220	171900	24374800	21000	21000	21000	21000	0
79	20231220	171800	24374800	21000	21000	21000	21000	0
80	20231220	171700	24374800	21000	21000	21000	21000	0
81	20231220	171600	24374800	21000	21000	21000	21000	0
82	20231220	171500	24374800	21000	21000	21000	21000	0
83	20231220	171400	24374800	21000	21000	21000	21000	0
84	20231220	171300	24374800	21000	21000	21000	21000	0
85	20231220	171200	24374800	21000	21000	21000	21000	0
86	20231220	171100	24374800	21000	21000	21000	21000	0
87	20231220	171000	24374800	21000	21000	21000	21000	0
88	20231220	170900	24374800	21000	21000	21000	21000	0
89	20231220	170800	24374800	21000	21000	21000	21000	0
90	20231220	170700	24374800	21000	21000	21000	21000	0
91	20231220	170600	24374800	21000	21000	21000	21000	0
92	20231220	170500	24374800	21000	21000	21000	21000	177
93	20231220	170400	24374800	21000	21000	21000	21000	0
94	20231220	170300	24374800	21000	21000	21000	21000	0
95	20231220	170200	24374800	21000	21000	21000	21000	0
96	20231220	170100	24374800	21000	21000	21000	21000	0
97	20231220	170000	24374800	21000	21000	21000	21000	0
98	20231220	165900	24374800	21000	21000	21000	21000	0
99	20231220	165800	24374800	21000	21000	21000	21000	0
100	20231220	165700	24374800	21000	21000	21000	21000	0
101	20231220	165600	24374800	21000	21000	21000	21000	0
102	20231220	165500	24374800	21000	21000	21000	21000	0
103	20231220	165400	24374800	21000	21000	21000	21000	0
104	20231220	165300	24374800	21000	21000	21000	21000	0
105	20231220	165200	24374800	21000	21000	21000	21000	0
106	20231220	165100	24374800	21000	21000	21000	21000	0
107	20231220	165000	24374800	21000	21000	21000	21000	0
108	20231220	164900	24374800	21000	21000	21000	21000	0
109	20231220	164800	24374800	21000	21000	21000	21000	0
110	20231220	164700	24374800	21000	21000	21000	21000	0
111	20231220	164600	24374800	21000	21000	21000	21000	0
112	20231220	164500	24374800	21000	21000	21000	21000	0
113	20231220	164400	24374800	21000	21000	21000	21000	0
114	20231220	164300	24374800	21000	21000	21000	21000	0
115	20231220	164200	24374800	21000	21000	21000	21000	0
116	20231220	164100	24374800	21000	21000	21000	21000	0
117	20231220	164000	24374800	21000	21000	21000	21000	0
118	20231220	163900	24374800	21000	21000	21000	21000	0
119	20231220	163800	24374800	21000	21000	21000	21000	0
120	20231220	163700	24374800	21000	21000	21000	21000	0
121	20231220	163600	24374800	21000	21000	21000	21000	0
122	20231220	163500	24374800	21000	21000	21000	21000	177
123	20231220	163400	24374800	21000	21000	21000	21000	0
124	20231220	163300	24374800	21000	21000	21000	21000	0
125	20231220	163200	24374800	21000	21000	21000	21000	0
126	20231220	163100	24374800	21000	21000	21000	21000	0
127	20231220	163000	24374800	21000	21000	21000	21000	0
128	20231220	162900	24374800	21000	21000	21000	21000	0
129	20231220	162800	24374800	21000	21000	21000	21000	0
130	20231220	162700	24374800	21000	21000	21000	21000	0
131	20231220	162600	24374800	21000	21000	21000	21000	0
132	20231220	162500	24374800	21000	21000	21000	21000	0
133	20231220	162400	24374800	21000	21000	21000	21000	0
134	20231220	162300	24374800	21000	21000	21000	21000	0
135	20231220	162200	24374800	21000	21000	21000	21000	0
136	20231220	162100	24374800	21000	21000	21000	21000	0
137	20231220	162000	24374800	21000	21000	21000	21000	0
138	20231220	161900	24374800	21000	21000	21000	21000	0
139	20231220	161800	24374800	21000	21000	21000	21000	0
140	20231220	161700	24374800	21000	21000	21000	21000	0
141	20231220	161600	24374800	21000	21000	21000	21000	0
142	20231220	161500	24374800	21000	21000	21000	21000	0
143	20231220	161400	24374800	21000	21000	21000	21000	0
144	20231220	161300	24374800	21000	21000	21000	21000	0
145	20231220	161200	24374800	21000	21000	21000	21000	0
146	20231220	161100	24374800	21000	21000	21000	21000	0
147	20231220	161000	24374800	21000	21000	21000	21000	0
148	20231220	160900	24374800	21000	21000	21000	21000	0
149	20231220	160800	24374800	21000	21000	21000	21000	0
150	20231220	160700	24374800	21000	21000	21000	21000	0
151	20231220	160600	24374800	21000	21000	21000	21000	0
152	20231220	160500	24374800	21000	21000	21000	21000	177
153	20231220	160400	24374800	21000	21000	21000	21000	0
154	20231220	160300	24374800	21000	21000	21000	21000	0
155	20231220	160200	24374800	21000	21000	21000	21000	0
156	20231220	160100	24374800	21000	21000	21000	21000	0
157	20231220	160000	24374800	21000	21000	21000	21000	0
158	20231220	155900	24374800	21000	21000	21000	21000	0
159	20231220	155800	24374800	21000	21000	21000	21000	0
160	20231220	155700	24374800	21000	21000	21000	21000	0
161	20231220	155600	24374800	21000	21000	21000	21000	0
162	20231220	155500	24374800	21000	21000	21000	21000	0
163	20231220	155400	24374800	21000	21000	21000	21000	0
164	20231220	155300	24374800	21000	21000	21000	21000	0
165	20231220	155200	24374800	21000	21000	21000	21000	0
166	20231220	155100	24374800	21000	21000	21000	21000	0
167	20231220	155000	24374800	21000	21000	21000	21000	0
168	20231220	154900	24374800	21000	21000	21000	21000	0
169	20231220	154800	24374800	21000	21000	21000	21000	0
170	20231220	154700	24374800	21000	21000	21000	21000	0
171	20231220	154600	24374800	21000	21000	21000	21000	0
172	20231220	154500	24374800	21000	21000	21000	21000	0
173	20231220	154400	24374800	21000	21000	21000	21000	0
174	20231220	154300	24374800	21000	21000	21000	21000	0
175	20231220	154200	24374800	21000	21000	21000	21000	0
176	20231220	154100	24374800	21000	21000	21000	21000	0
177	20231220	154000	24374800	21000	21000	21000	21000	0
178	20231220	153900	24374800	21000	21000	21000	21000	0
179	20231220	153800	24374800	21000	21000	21000	21000	0
180	20231220	153700	24374800	21000	21000	21000	21000	0
181	20231220	153600	24374800	21000	21000	21000	21000	0
182	20231220	153500	24374800	21000	21000	21000	21000	177
183	20231220	153400	24374800	21000	21000	21000	21000	0
184	20231220	153300	24374800	21000	21000	21000	21000	0
185	20231220	153200	24374800	21000	21000	21000	21000	0
186	20231220	153100	24374800	21000	21000	21000	21000	0
187	20231220	153000	24374800	21000	21000	21000	21000	177
188	20231220	152900	20657800	20900	20900	20900	20900	0
189	20231220	152800	20657800	20900	20900	20900	20900	0
190	20231220	152700	20657800	20900	20900	20900	20900	0
191	20231220	152600	20657800	20900	20900	20900	20900	0
192	20231220	152500	20657800	20900	20900	20900	20900	0
193	20231220	152400	20657800	20900	20900	20900	20900	0
194	20231220	152300	20657800	20900	20900	20900	20900	0
195	20231220	152200	20657800	20900	20900	20900	20900	0
196	20231220	152100	20657800	20900	20900	20900	20900	0
197	20231220	152000	20657800	20900	20900	20900	20900	0
198	20231220	151900	20657800	20900	20900	20900	20900	2
199	20231220	151800	20616000	20800	20800	20800	20800	100
200	20231220	151700	18536000	20850	20850	20850	20850	0
201	20231220	151600	18536000	20850	20850	20850	20850	0
202	20231220	151500	18536000	20850	20850	20850	20850	0
203	20231220	151400	18536000	20850	20850	20850	20850	0
204	20231220	151300	18536000	20850	20850	20850	20850	0
205	20231220	151200	18536000	20850	20850	20850	20850	0
206	20231220	151100	18536000	20850	20850	20850	20850	0
207	20231220	151000	18536000	20850	20850	20850	20850	0
208	20231220	150900	18536000	20850	20850	20850	20850	0
209	20231220	150800	18536000	20850	20850	20850	20850	0
210	20231220	150700	18536000	20850	20850	20850	20850	2
211	20231220	150600	18494300	20850	20850	20850	20850	0
212	20231220	150500	18494300	20850	20850	20850	20850	0
213	20231220	150400	18494300	20850	20850	20850	20850	7
214	20231220	150300	18348350	20850	20850	20850	20850	6
215	20231220	150200	18223250	20850	20850	20850	20850	13
216	20231220	150100	17952200	20850	20850	20850	20850	1
217	20231220	150000	17931350	20850	20850	20850	20850	0
218	20231220	145900	17931350	20850	20850	20850	20850	0
219	20231220	145800	17931350	20850	20850	20850	20850	0
220	20231220	145700	17931350	20850	20850	20850	20850	0
221	20231220	145600	17931350	20850	20850	20850	20850	0
222	20231220	145500	17931350	20850	20850	20850	20850	0
223	20231220	145400	17931350	20850	20850	20850	20850	0
224	20231220	145300	17931350	20850	20850	20850	20850	0
225	20231220	145200	17931350	20850	20850	20850	20850	0
226	20231220	145100	17931350	20850	20850	20850	20850	0
227	20231220	145000	17931350	20850	20850	20850	20850	0
228	20231220	144900	17931350	20850	20850	20850	20850	0
229	20231220	144800	17931350	20850	20850	20850	20850	0
230	20231220	144700	17931350	20850	20850	20850	20850	96
231	20231220	144600	15929750	20850	20850	20850	20850	0
232	20231220	144500	15929750	20850	20850	20850	20850	0
233	20231220	144400	15929750	20850	20850	20850	20850	0
234	20231220	144300	15929750	20850	20850	20850	20850	0
235	20231220	144200	15929750	20850	20850	20850	20850	0
236	20231220	144100	15929750	20850	20850	20850	20850	0
237	20231220	144000	15929750	20850	20850	20850	20850	7
238	20231220	143900	15783800	20850	20850	20850	20850	0
239	20231220	143800	15783800	20850	20850	20850	20850	0
240	20231220	143700	15783800	20850	20850	20850	20850	0
241	20231220	143600	15783800	20850	20850	20850	20850	0
242	20231220	143500	15783800	20850	20850	20850	20850	0
243	20231220	143400	15783800	20850	20850	20850	20850	0
244	20231220	143300	15783800	20850	20850	20850	20850	0
245	20231220	143200	15783800	20850	20850	20850	20850	1
246	20231220	143100	15762950	20850	20850	20850	20850	0
247	20231220	143000	15762950	20850	20850	20850	20850	0
248	20231220	142900	15762950	20850	20850	20850	20850	0
249	20231220	142800	15762950	20850	20850	20850	20850	0
250	20231220	142700	15762950	20850	20850	20850	20850	0
251	20231220	142600	15762950	20850	20850	20850	20850	0
252	20231220	142500	15762950	20850	20850	20850	20850	0
253	20231220	142400	15762950	20850	20850	20850	20850	0
254	20231220	142300	15762950	20850	20850	20850	20850	1
255	20231220	142200	15742100	20850	20850	20850	20850	0
256	20231220	142100	15742100	20850	20850	20850	20850	0
257	20231220	142000	15742100	20850	20850	20850	20850	8
258	20231220	141900	15575300	20850	20850	20850	20850	0
259	20231220	141800	15575300	20850	20850	20850	20850	0
260	20231220	141700	15575300	20850	20850	20850	20850	0
261	20231220	141600	15575300	20850	20850	20850	20850	0
262	20231220	141500	15575300	20850	20850	20850	20850	0
263	20231220	141400	15575300	20850	20850	20850	20850	0
264	20231220	141300	15575300	20850	20850	20850	20850	0
265	20231220	141200	15575300	20850	20850	20850	20850	0
266	20231220	141100	15575300	20850	20850	20850	20850	0
267	20231220	141000	15575300	20850	20850	20850	20850	0
268	20231220	140900	15575300	20850	20850	20850	20850	0
269	20231220	140800	15575300	20850	20850	20850	20850	4
270	20231220	140700	15491900	20850	20850	20850	20850	0
271	20231220	140600	15491900	20850	20850	20850	20850	0
272	20231220	140500	15491900	20850	20850	20850	20850	0
273	20231220	140400	15491900	20850	20850	20850	20850	0
274	20231220	140300	15491900	20850	20850	20850	20850	0
275	20231220	140200	15491900	20850	20850	20850	20850	0
276	20231220	140100	15491900	20850	20850	20850	20850	0
277	20231220	140000	15491900	20850	20850	20850	20850	8
278	20231220	135900	15325100	20800	20800	20800	20800	0
279	20231220	135800	15325100	20800	20800	20800	20800	0
280	20231220	135700	15325100	20800	20800	20800	20800	0
281	20231220	135600	15325100	20800	20800	20800	20800	0
282	20231220	135500	15325100	20800	20800	20800	20800	11
283	20231220	135400	15096300	20900	20900	20900	20900	0
284	20231220	135300	15096300	20900	20900	20900	20900	0
285	20231220	135200	15096300	20900	20900	20900	20900	0
286	20231220	135100	15096300	20900	20900	20900	20900	4
287	20231220	135000	15012700	20900	20900	20900	20900	0
288	20231220	134900	15012700	20900	20900	20900	20900	0
289	20231220	134800	15012700	20900	20900	20900	20900	0
290	20231220	134700	15012700	20900	20900	20900	20900	0
291	20231220	134600	15012700	20900	20900	20900	20900	0
292	20231220	134500	15012700	20900	20900	20900	20900	0
293	20231220	134400	15012700	20900	20900	20900	20900	3
294	20231220	134300	14950000	20900	20900	20900	20900	0
295	20231220	134200	14950000	20900	20900	20900	20900	0
296	20231220	134100	14950000	20900	20900	20900	20900	0
297	20231220	134000	14950000	20900	20900	20900	20900	8
298	20231220	133900	14782800	20850	20850	20850	20850	0
299	20231220	133800	14782800	20850	20850	20850	20850	14
300	20231220	133700	14490900	20900	20900	20900	20900	0
301	20231220	133600	14490900	20900	20900	20900	20900	1
302	20231220	133500	14470000	20900	20900	20900	20900	0
303	20231220	133400	14470000	20900	20900	20900	20900	0
304	20231220	133300	14470000	20900	20900	20900	20900	0
305	20231220	133200	14470000	20900	20900	20900	20900	0
306	20231220	133100	14470000	20900	20900	20900	20900	0
307	20231220	133000	14470000	20900	20900	20900	20900	0
308	20231220	132900	14470000	20900	20900	20900	20900	1
309	20231220	132800	14449100	20900	20900	20900	20850	11
310	20231220	132700	14219550	20900	20900	20900	20900	0
311	20231220	132600	14219550	20900	20900	20900	20900	0
312	20231220	132500	14219550	20900	20900	20900	20900	0
313	20231220	132400	14219550	20900	20900	20900	20900	1
314	20231220	132300	14198650	20900	20900	20900	20900	0
315	20231220	132200	14198650	20900	20900	20900	20900	0
316	20231220	132100	14198650	20900	20900	20900	20900	0
317	20231220	132000	14198650	20900	20900	20900	20900	9
318	20231220	131900	14010550	20900	20900	20900	20900	0
319	20231220	131800	14010550	20900	20900	20900	20900	0
320	20231220	131700	14010550	20900	20900	20900	20900	0
321	20231220	131600	14010550	20900	20900	20900	20900	0
322	20231220	131500	14010550	20900	20900	20900	20900	0
323	20231220	131400	14010550	20900	20900	20900	20900	0
324	20231220	131300	14010550	20900	20900	20900	20900	0
325	20231220	131200	14010550	20900	20900	20900	20900	1
326	20231220	131100	13989650	20900	20900	20900	20900	0
327	20231220	131000	13989650	20900	20900	20900	20900	5
328	20231220	130900	13885150	20900	20900	20900	20900	0
329	20231220	130800	13885150	20900	20900	20900	20900	0
330	20231220	130700	13885150	20900	20900	20900	20900	0
331	20231220	130600	13885150	20900	20900	20900	20900	0
332	20231220	130500	13885150	20900	20900	20900	20900	0
333	20231220	130400	13885150	20900	20900	20900	20900	1
334	20231220	130300	13864250	20900	20900	20900	20900	0
335	20231220	130200	13864250	20900	20900	20900	20900	0
336	20231220	130100	13864250	20900	20900	20900	20900	0
337	20231220	130000	13864250	20900	20900	20900	20900	8
338	20231220	125900	13697050	20750	20750	20750	20750	0
339	20231220	125800	13697050	20750	20800	20800	20750	100
340	20231220	125700	11621600	20900	20900	20900	20900	0
341	20231220	125600	11621600	20900	20900	20900	20900	1
342	20231220	125500	11600700	20900	20900	20900	20900	0
343	20231220	125400	11600700	20900	20900	20900	20900	0
344	20231220	125300	11600700	20900	20900	20900	20900	0
345	20231220	125200	11600700	20900	20900	20900	20900	0
346	20231220	125100	11600700	20900	20900	20900	20900	0
347	20231220	125000	11600700	20900	20900	20900	20900	0
348	20231220	124900	11600700	20900	20900	20900	20900	0
349	20231220	124800	11600700	20900	20900	20900	20900	1
350	20231220	124700	11579800	20900	20900	20900	20900	0
351	20231220	124600	11579800	20900	20900	20900	20900	0
352	20231220	124500	11579800	20900	20900	20900	20900	0
353	20231220	124400	11579800	20900	20900	20900	20900	0
354	20231220	124300	11579800	20900	20900	20900	20900	0
355	20231220	124200	11579800	20900	20900	20900	20900	0
356	20231220	124100	11579800	20900	20900	20900	20900	0
357	20231220	124000	11579800	20900	20900	20900	20900	9
358	20231220	123900	11391700	20900	20900	20900	20900	0
359	20231220	123800	11391700	20900	20900	20900	20900	0
360	20231220	123700	11391700	20900	20900	20900	20900	0
361	20231220	123600	11391700	20900	20900	20900	20900	0
362	20231220	123500	11391700	20900	20900	20900	20900	0
363	20231220	123400	11391700	20900	20900	20900	20900	1
364	20231220	123300	11370800	20900	20900	20900	20900	0
365	20231220	123200	11370800	20900	20900	20900	20900	1
366	20231220	123100	11349900	20900	20900	20900	20900	2
367	20231220	123000	11308100	20900	20900	20900	20900	0
368	20231220	122900	11308100	20900	20900	20900	20900	0
369	20231220	122800	11308100	20900	20900	20900	20900	0
370	20231220	122700	11308100	20900	20900	20900	20900	0
371	20231220	122600	11308100	20900	20900	20900	20900	0
372	20231220	122500	11308100	20900	20900	20900	20900	0
373	20231220	122400	11308100	20900	20900	20900	20900	1
374	20231220	122300	11287200	20900	20900	20900	20900	0
375	20231220	122200	11287200	20900	20900	20900	20900	0
376	20231220	122100	11287200	20900	20900	20900	20900	0
377	20231220	122000	11287200	20900	20900	20900	20900	8
378	20231220	121900	11120000	20750	20750	20750	20750	0
379	20231220	121800	11120000	20750	20750	20750	20750	0
380	20231220	121700	11120000	20750	20750	20750	20750	0
381	20231220	121600	11120000	20750	20750	20750	20750	0
382	20231220	121500	11120000	20750	20750	20750	20750	0
383	20231220	121400	11120000	20750	20750	20750	20750	0
384	20231220	121300	11120000	20750	20750	20750	20750	0
385	20231220	121200	11120000	20750	20750	20750	20750	0
386	20231220	121100	11120000	20750	20750	20750	20750	0
387	20231220	121000	11120000	20750	20850	20850	20750	90
388	20231220	120900	9249250	20950	20950	20950	20950	0
389	20231220	120800	9249250	20950	20950	20950	20950	16
390	20231220	120700	8914050	20950	20950	20950	20950	0
391	20231220	120600	8914050	20950	20950	20950	20950	0
392	20231220	120500	8914050	20950	20950	20950	20950	0
393	20231220	120400	8914050	20950	20950	20950	20950	0
394	20231220	120300	8914050	20950	20950	20950	20950	0
395	20231220	120200	8914050	20950	20950	20950	20950	0
396	20231220	120100	8914050	20950	20950	20950	20950	0
397	20231220	120000	8914050	20950	20950	20950	20950	8
398	20231220	115900	8746450	20950	20950	20950	20950	0
399	20231220	115800	8746450	20950	20950	20950	20950	5
400	20231220	115700	8641700	20950	20950	20950	20950	0
401	20231220	115600	8641700	20950	20950	20950	20950	0
402	20231220	115500	8641700	20950	20950	20950	20950	0
403	20231220	115400	8641700	20950	20950	20950	20950	0
404	20231220	115300	8641700	20950	20950	20950	20950	0
405	20231220	115200	8641700	20950	20950	20950	20950	0
406	20231220	115100	8641700	20950	20950	20950	20950	0
407	20231220	115000	8641700	20950	20900	20950	20900	40
408	20231220	114900	7803950	20900	20900	20900	20900	0
409	20231220	114800	7803950	20900	20900	20900	20900	0
410	20231220	114700	7803950	20900	20900	20900	20900	0
411	20231220	114600	7803950	20900	20900	20900	20900	15
412	20231220	114500	7490450	20900	20900	20900	20900	0
413	20231220	114400	7490450	20900	20900	20900	20900	0
414	20231220	114300	7490450	20900	20900	20900	20900	0
415	20231220	114200	7490450	20900	20900	20900	20900	0
416	20231220	114100	7490450	20900	20900	20900	20900	0
417	20231220	114000	7490450	20900	20900	20900	20900	9
418	20231220	113900	7302350	20900	20900	20900	20900	0
419	20231220	113800	7302350	20900	20900	20900	20900	0
420	20231220	113700	7302350	20900	20900	20900	20900	0
421	20231220	113600	7302350	20900	20900	20900	20900	0
422	20231220	113500	7302350	20900	20900	20900	20900	0
423	20231220	113400	7302350	20900	20900	20900	20900	0
424	20231220	113300	7302350	20900	20900	20900	20900	0
425	20231220	113200	7302350	20900	20900	20900	20900	0
426	20231220	113100	7302350	20900	20900	20900	20900	0
427	20231220	113000	7302350	20900	20900	20900	20900	0
428	20231220	112900	7302350	20900	20900	20900	20900	0
429	20231220	112800	7302350	20900	20900	20900	20900	0
430	20231220	112700	7302350	20900	20900	20900	20900	0
431	20231220	112600	7302350	20900	20900	20900	20900	0
432	20231220	112500	7302350	20900	20900	20900	20900	0
433	20231220	112400	7302350	20900	20900	20900	20900	0
434	20231220	112300	7302350	20900	20900	20900	20900	0
435	20231220	112200	7302350	20900	20900	20900	20900	0
436	20231220	112100	7302350	20900	20900	20900	20900	0
437	20231220	112000	7302350	20900	20900	20900	20900	8
438	20231220	111900	7135150	20900	20900	20900	20900	0
439	20231220	111800	7135150	20900	20900	20900	20900	0
440	20231220	111700	7135150	20900	20900	20900	20900	0
441	20231220	111600	7135150	20900	20900	20900	20900	0
442	20231220	111500	7135150	20900	20900	20900	20900	0
443	20231220	111400	7135150	20900	20900	20900	20900	0
444	20231220	111300	7135150	20900	20900	20900	20900	0
445	20231220	111200	7135150	20900	20900	20900	20900	0
446	20231220	111100	7135150	20900	20900	20900	20900	0
447	20231220	111000	7135150	20900	20900	20900	20900	0
448	20231220	110900	7135150	20900	20900	20900	20900	0
449	20231220	110800	7135150	20900	20900	20900	20900	0
450	20231220	110700	7135150	20900	20900	20900	20900	0
451	20231220	110600	7135150	20900	20900	20900	20900	0
452	20231220	110500	7135150	20900	20900	20900	20900	0
453	20231220	110400	7135150	20900	20900	20900	20900	1
454	20231220	110300	7114250	20900	20900	20900	20900	0
455	20231220	110200	7114250	20900	20900	20900	20900	0
456	20231220	110100	7114250	20900	20900	20900	20900	0
457	20231220	110000	7114250	20900	20850	20900	20850	8
458	20231220	105900	6947350	20800	20800	20800	20800	0
459	20231220	105800	6947350	20800	20800	20800	20800	0
460	20231220	105700	6947350	20800	20800	20800	20800	0
461	20231220	105600	6947350	20800	20800	20800	20800	0
462	20231220	105500	6947350	20800	20800	20800	20800	0
463	20231220	105400	6947350	20800	20800	20800	20800	0
464	20231220	105300	6947350	20800	20800	20800	20800	0
465	20231220	105200	6947350	20800	20800	20800	20800	0
466	20231220	105100	6947350	20800	20800	20800	20800	0
467	20231220	105000	6947350	20800	20800	20800	20800	15
468	20231220	104900	6635350	20850	20850	20850	20850	2
469	20231220	104800	6593650	20800	20800	20800	20800	0
470	20231220	104700	6593650	20800	20800	20800	20800	0
471	20231220	104600	6593650	20800	20800	20800	20800	0
472	20231220	104500	6593650	20800	20800	20800	20800	0
473	20231220	104400	6593650	20800	20800	20800	20800	0
474	20231220	104300	6593650	20800	20800	20800	20800	0
475	20231220	104200	6593650	20800	20800	20800	20800	0
476	20231220	104100	6593650	20800	20850	20850	20800	44
477	20231220	104000	5678200	20900	20900	20900	20900	8
478	20231220	103900	5511000	20900	20900	20900	20900	0
479	20231220	103800	5511000	20900	20900	20900	20900	0
480	20231220	103700	5511000	20900	20900	20900	20900	0
481	20231220	103600	5511000	20900	20900	20900	20900	0
482	20231220	103500	5511000	20900	20900	20900	20900	0
483	20231220	103400	5511000	20900	20900	20900	20900	0
484	20231220	103300	5511000	20900	20900	20900	20900	0
485	20231220	103200	5511000	20900	20900	20900	20900	0
486	20231220	103100	5511000	20900	20900	20900	20900	0
487	20231220	103000	5511000	20900	20900	20900	20900	0
488	20231220	102900	5511000	20900	20900	20900	20900	0
489	20231220	102800	5511000	20900	20900	20900	20900	0
490	20231220	102700	5511000	20900	20900	20900	20900	0
491	20231220	102600	5511000	20900	20900	20900	20900	0
492	20231220	102500	5511000	20900	20900	20900	20900	0
493	20231220	102400	5511000	20900	20900	20900	20900	2
494	20231220	102300	5469200	20900	20900	20900	20900	0
495	20231220	102200	5469200	20900	20900	20900	20900	0
496	20231220	102100	5469200	20900	20900	20900	20900	0
497	20231220	102000	5469200	20900	20900	20900	20900	8
498	20231220	101900	5302000	20800	20800	20800	20800	0
499	20231220	101800	5302000	20800	20800	20800	20800	0
500	20231220	101700	5302000	20800	20800	20800	20800	0
501	20231220	101600	5302000	20800	20800	20800	20800	0
502	20231220	101500	5302000	20800	20800	20800	20800	0
503	20231220	101400	5302000	20800	20800	20800	20800	0
504	20231220	101300	5302000	20800	20800	20800	20800	0
505	20231220	101200	5302000	20800	20800	20800	20800	0
506	20231220	101100	5302000	20800	20800	20800	20800	0
507	20231220	101000	5302000	20800	20800	20800	20800	0
508	20231220	100900	5302000	20800	20800	20800	20800	0
509	20231220	100800	5302000	20800	20800	20800	20800	7
510	20231220	100700	5156400	20800	20800	20800	20800	0
511	20231220	100600	5156400	20800	20800	20800	20800	0
512	20231220	100500	5156400	20800	20800	20800	20800	0
513	20231220	100400	5156400	20800	20800	20800	20800	0
514	20231220	100300	5156400	20800	20800	20800	20800	0
515	20231220	100200	5156400	20800	20800	20800	20800	0
516	20231220	100100	5156400	20800	20800	20800	20800	3
517	20231220	100000	5094000	20800	20850	20850	20800	33
518	20231220	095900	4407200	20850	20850	20850	20850	4
519	20231220	095800	4323800	20850	20850	20850	20850	2
520	20231220	095700	4282100	20850	20850	20850	20850	0
521	20231220	095600	4282100	20850	20850	20850	20850	0
522	20231220	095500	4282100	20850	20850	20850	20850	0
523	20231220	095400	4282100	20850	20850	20850	20850	0
524	20231220	095300	4282100	20850	20850	20850	20850	0
525	20231220	095200	4282100	20850	20850	20850	20850	0
526	20231220	095100	4282100	20850	20850	20850	20850	0
527	20231220	095000	4282100	20850	20850	20850	20850	0
528	20231220	094900	4282100	20850	20850	20850	20850	0
529	20231220	094800	4282100	20850	20850	20850	20850	0
530	20231220	094700	4282100	20850	20850	20850	20850	0
531	20231220	094600	4282100	20850	20850	20850	20850	0
532	20231220	094500	4282100	20850	20850	20850	20850	0
533	20231220	094400	4282100	20850	20850	20850	20850	0
534	20231220	094300	4282100	20850	20850	20850	20850	11
535	20231220	094200	4052750	20850	20850	20850	20850	0
536	20231220	094100	4052750	20850	20900	20900	20850	5
537	20231220	094000	3948400	20900	20900	20900	20900	8
538	20231220	093900	3781200	20900	20900	20900	20900	0
539	20231220	093800	3781200	20900	20900	20900	20900	0
540	20231220	093700	3781200	20900	20900	20900	20900	0
541	20231220	093600	3781200	20900	20900	20900	20900	0
542	20231220	093500	3781200	20900	20900	20900	20900	2
543	20231220	093400	3739400	20900	20900	20900	20900	0
544	20231220	093300	3739400	20900	20900	20900	20900	0
545	20231220	093200	3739400	20900	20900	20900	20900	0
546	20231220	093100	3739400	20900	20900	20900	20900	0
547	20231220	093000	3739400	20900	20900	20900	20900	15
548	20231220	092900	3425900	20900	20900	20900	20900	0
549	20231220	092800	3425900	20900	20900	20900	20900	0
550	20231220	092700	3425900	20900	20900	20900	20900	0
551	20231220	092600	3425900	20900	20900	20900	20900	1
552	20231220	092500	3405000	20900	20900	20900	20900	0
553	20231220	092400	3405000	20900	20900	20900	20900	0
554	20231220	092300	3405000	20900	20900	20900	20900	0
555	20231220	092200	3405000	20900	20900	20900	20900	0
556	20231220	092100	3405000	20900	20900	20900	20900	0
557	20231220	092000	3405000	20900	20900	20900	20900	8
558	20231220	091900	3237800	20900	20900	20900	20900	0
559	20231220	091800	3237800	20900	20900	20900	20900	0
560	20231220	091700	3237800	20900	20900	20900	20900	0
561	20231220	091600	3237800	20900	20900	20900	20900	2
562	20231220	091500	3196000	20900	20900	20900	20900	6
563	20231220	091400	3070600	20750	20800	20800	20750	50
564	20231220	091300	2031500	20900	20900	20900	20900	0
565	20231220	091200	2031500	20900	20900	20900	20900	0
566	20231220	091100	2031500	20900	20900	20900	20900	1
567	20231220	091000	2010600	20900	20900	20900	20900	0
568	20231220	090900	2010600	20900	20900	20900	20900	0
569	20231220	090800	2010600	20900	20900	20900	20900	0
570	20231220	090700	2010600	20900	20900	20900	20900	0
571	20231220	090600	2010600	20900	20900	20900	20900	0
572	20231220	090500	2010600	20900	20900	20900	20900	11
573	20231220	090400	1780700	20900	20900	20900	20900	0
574	20231220	090300	1780700	20900	20900	20900	20900	0
575	20231220	090200	1780700	20900	20900	20900	20900	1
576	20231220	090100	1759800	20950	20950	20950	20950	0
577	20231220	090000	1759800	20950	20950	20950	20950	84