KissMeData/005500/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	184500	621774550	21800	21800	21800	21800	471
3	20231201	184400	621774550	21800	21800	21800	21800	0
4	20231201	184300	621774550	21800	21800	21800	21800	0
5	20231201	184200	621774550	21800	21800	21800	21800	0
6	20231201	184100	621774550	21800	21800	21800	21800	0
7	20231201	184000	621774550	21800	21800	21800	21800	0
8	20231201	183900	621774550	21800	21800	21800	21800	0
9	20231201	183800	621774550	21800	21800	21800	21800	0
10	20231201	183700	621774550	21800	21800	21800	21800	0
11	20231201	183600	621774550	21800	21800	21800	21800	0
12	20231201	183500	621774550	21800	21800	21800	21800	0
13	20231201	183400	621774550	21800	21800	21800	21800	0
14	20231201	183300	621774550	21800	21800	21800	21800	0
15	20231201	183200	621774550	21800	21800	21800	21800	0
16	20231201	183100	621774550	21800	21800	21800	21800	0
17	20231201	183000	621774550	21800	21800	21800	21800	0
18	20231201	182900	621774550	21800	21800	21800	21800	0
19	20231201	182800	621774550	21800	21800	21800	21800	0
20	20231201	182700	621774550	21800	21800	21800	21800	0
21	20231201	182600	621774550	21800	21800	21800	21800	0
22	20231201	182500	621774550	21800	21800	21800	21800	0
23	20231201	182400	621774550	21800	21800	21800	21800	0
24	20231201	182300	621774550	21800	21800	21800	21800	0
25	20231201	182200	621774550	21800	21800	21800	21800	0
26	20231201	182100	621774550	21800	21800	21800	21800	0
27	20231201	182000	621774550	21800	21800	21800	21800	0
28	20231201	181900	621774550	21800	21800	21800	21800	0
29	20231201	181800	621774550	21800	21800	21800	21800	0
30	20231201	181700	621774550	21800	21800	21800	21800	0
31	20231201	181600	621774550	21800	21800	21800	21800	0
32	20231201	181500	621774550	21800	21800	21800	21800	471
33	20231201	181400	621774550	21800	21800	21800	21800	0
34	20231201	181300	621774550	21800	21800	21800	21800	0
35	20231201	181200	621774550	21800	21800	21800	21800	0
36	20231201	181100	621774550	21800	21800	21800	21800	0
37	20231201	181000	621774550	21800	21800	21800	21800	0
38	20231201	180900	621774550	21800	21800	21800	21800	0
39	20231201	180800	621774550	21800	21800	21800	21800	0
40	20231201	180700	621774550	21800	21800	21800	21800	0
41	20231201	180600	621774550	21800	21800	21800	21800	0
42	20231201	180500	621774550	21800	21800	21800	21800	0
43	20231201	180400	621774550	21800	21800	21800	21800	0
44	20231201	180300	621774550	21800	21800	21800	21800	0
45	20231201	180200	621774550	21800	21800	21800	21800	0
46	20231201	180100	621774550	21800	21800	21800	21800	0
47	20231201	180000	621774550	21800	21800	21800	21800	0
48	20231201	175900	621774550	21800	21800	21800	21800	0
49	20231201	175800	621774550	21800	21800	21800	21800	0
50	20231201	175700	621774550	21800	21800	21800	21800	0
51	20231201	175600	621774550	21800	21800	21800	21800	0
52	20231201	175500	621774550	21800	21800	21800	21800	0
53	20231201	175400	621774550	21800	21800	21800	21800	0
54	20231201	175300	621774550	21800	21800	21800	21800	0
55	20231201	175200	621774550	21800	21800	21800	21800	0
56	20231201	175100	621774550	21800	21800	21800	21800	0
57	20231201	175000	621774550	21800	21800	21800	21800	0
58	20231201	174900	621774550	21800	21800	21800	21800	0
59	20231201	174800	621774550	21800	21800	21800	21800	0
60	20231201	174700	621774550	21800	21800	21800	21800	0
61	20231201	174600	621774550	21800	21800	21800	21800	0
62	20231201	174500	621774550	21800	21800	21800	21800	471
63	20231201	174400	621774550	21800	21800	21800	21800	0
64	20231201	174300	621774550	21800	21800	21800	21800	0
65	20231201	174200	621774550	21800	21800	21800	21800	0
66	20231201	174100	621774550	21800	21800	21800	21800	0
67	20231201	174000	621774550	21800	21800	21800	21800	0
68	20231201	173900	621774550	21800	21800	21800	21800	0
69	20231201	173800	621774550	21800	21800	21800	21800	0
70	20231201	173700	621774550	21800	21800	21800	21800	0
71	20231201	173600	621774550	21800	21800	21800	21800	0
72	20231201	173500	621774550	21800	21800	21800	21800	0
73	20231201	173400	621774550	21800	21800	21800	21800	0
74	20231201	173300	621774550	21800	21800	21800	21800	0
75	20231201	173200	621774550	21800	21800	21800	21800	0
76	20231201	173100	621774550	21800	21800	21800	21800	0
77	20231201	173000	621774550	21800	21800	21800	21800	0
78	20231201	172900	621774550	21800	21800	21800	21800	0
79	20231201	172800	621774550	21800	21800	21800	21800	0
80	20231201	172700	621774550	21800	21800	21800	21800	0
81	20231201	172600	621774550	21800	21800	21800	21800	0
82	20231201	172500	621774550	21800	21800	21800	21800	0
83	20231201	172400	621774550	21800	21800	21800	21800	0
84	20231201	172300	621774550	21800	21800	21800	21800	0
85	20231201	172200	621774550	21800	21800	21800	21800	0
86	20231201	172100	621774550	21800	21800	21800	21800	0
87	20231201	172000	621774550	21800	21800	21800	21800	0
88	20231201	171900	621774550	21800	21800	21800	21800	0
89	20231201	171800	621774550	21800	21800	21800	21800	0
90	20231201	171700	621774550	21800	21800	21800	21800	0
91	20231201	171600	621774550	21800	21800	21800	21800	0
92	20231201	171500	621774550	21800	21800	21800	21800	471
93	20231201	171400	621774550	21800	21800	21800	21800	0
94	20231201	171300	621774550	21800	21800	21800	21800	0
95	20231201	171200	621774550	21800	21800	21800	21800	0
96	20231201	171100	621774550	21800	21800	21800	21800	0
97	20231201	171000	621774550	21800	21800	21800	21800	0
98	20231201	170900	621774550	21800	21800	21800	21800	0
99	20231201	170800	621774550	21800	21800	21800	21800	0
100	20231201	170700	621774550	21800	21800	21800	21800	0
101	20231201	170600	621774550	21800	21800	21800	21800	0
102	20231201	170500	621774550	21800	21800	21800	21800	0
103	20231201	170400	621774550	21800	21800	21800	21800	0
104	20231201	170300	621774550	21800	21800	21800	21800	0
105	20231201	170200	621774550	21800	21800	21800	21800	0
106	20231201	170100	621774550	21800	21800	21800	21800	0
107	20231201	170000	621774550	21800	21800	21800	21800	0
108	20231201	165900	621774550	21800	21800	21800	21800	0
109	20231201	165800	621774550	21800	21800	21800	21800	0
110	20231201	165700	621774550	21800	21800	21800	21800	0
111	20231201	165600	621774550	21800	21800	21800	21800	0
112	20231201	165500	621774550	21800	21800	21800	21800	0
113	20231201	165400	621774550	21800	21800	21800	21800	0
114	20231201	165300	621774550	21800	21800	21800	21800	0
115	20231201	165200	621774550	21800	21800	21800	21800	0
116	20231201	165100	621774550	21800	21800	21800	21800	0
117	20231201	165000	621774550	21800	21800	21800	21800	0
118	20231201	164900	621774550	21800	21800	21800	21800	0
119	20231201	164800	621774550	21800	21800	21800	21800	0
120	20231201	164700	621774550	21800	21800	21800	21800	0
121	20231201	164600	621774550	21800	21800	21800	21800	0
122	20231201	164500	621774550	21800	21800	21800	21800	471
123	20231201	164400	621774550	21800	21800	21800	21800	0
124	20231201	164300	621774550	21800	21800	21800	21800	0
125	20231201	164200	621774550	21800	21800	21800	21800	0
126	20231201	164100	621774550	21800	21800	21800	21800	0
127	20231201	164000	621774550	21800	21800	21800	21800	0
128	20231201	163900	621774550	21800	21800	21800	21800	0
129	20231201	163800	621774550	21800	21800	21800	21800	0
130	20231201	163700	621774550	21800	21800	21800	21800	0
131	20231201	163600	621774550	21800	21800	21800	21800	0
132	20231201	163500	621774550	21800	21800	21800	21800	0
133	20231201	163400	621774550	21800	21800	21800	21800	0
134	20231201	163300	621774550	21800	21800	21800	21800	0
135	20231201	163200	621774550	21800	21800	21800	21800	0
136	20231201	163100	621774550	21800	21800	21800	21800	0
137	20231201	163000	621774550	21800	21800	21800	21800	0
138	20231201	162900	621774550	21800	21800	21800	21800	0
139	20231201	162800	621774550	21800	21800	21800	21800	0
140	20231201	162700	621774550	21800	21800	21800	21800	0
141	20231201	162600	621774550	21800	21800	21800	21800	0
142	20231201	162500	621774550	21800	21800	21800	21800	0
143	20231201	162400	621774550	21800	21800	21800	21800	0
144	20231201	162300	621774550	21800	21800	21800	21800	0
145	20231201	162200	621774550	21800	21800	21800	21800	0
146	20231201	162100	621774550	21800	21800	21800	21800	0
147	20231201	162000	621774550	21800	21800	21800	21800	0
148	20231201	161900	621774550	21800	21800	21800	21800	0
149	20231201	161800	621774550	21800	21800	21800	21800	0
150	20231201	161700	621774550	21800	21800	21800	21800	0
151	20231201	161600	621774550	21800	21800	21800	21800	0
152	20231201	161500	621774550	21800	21800	21800	21800	471
153	20231201	161400	621774550	21800	21800	21800	21800	0
154	20231201	161300	621774550	21800	21800	21800	21800	0
155	20231201	161200	621774550	21800	21800	21800	21800	0
156	20231201	161100	621774550	21800	21800	21800	21800	0
157	20231201	161000	621774550	21800	21800	21800	21800	0
158	20231201	160900	621774550	21800	21800	21800	21800	0
159	20231201	160800	621774550	21800	21800	21800	21800	0
160	20231201	160700	621774550	21800	21800	21800	21800	0
161	20231201	160600	621774550	21800	21800	21800	21800	0
162	20231201	160500	621774550	21800	21800	21800	21800	0
163	20231201	160400	621774550	21800	21800	21800	21800	0
164	20231201	160300	621774550	21800	21800	21800	21800	0
165	20231201	160200	621774550	21800	21800	21800	21800	0
166	20231201	160100	621774550	21800	21800	21800	21800	0
167	20231201	160000	621774550	21800	21800	21800	21800	0
168	20231201	155900	621774550	21800	21800	21800	21800	0
169	20231201	155800	621774550	21800	21800	21800	21800	0
170	20231201	155700	621774550	21800	21800	21800	21800	0
171	20231201	155600	621774550	21800	21800	21800	21800	0
172	20231201	155500	621774550	21800	21800	21800	21800	0
173	20231201	155400	621774550	21800	21800	21800	21800	0
174	20231201	155300	621774550	21800	21800	21800	21800	0
175	20231201	155200	621774550	21800	21800	21800	21800	0
176	20231201	155100	621774550	21800	21800	21800	21800	0
177	20231201	155000	621774550	21800	21800	21800	21800	0
178	20231201	154900	621774550	21800	21800	21800	21800	0
179	20231201	154800	621774550	21800	21800	21800	21800	0
180	20231201	154700	621774550	21800	21800	21800	21800	0
181	20231201	154600	621774550	21800	21800	21800	21800	0
182	20231201	154500	621774550	21800	21800	21800	21800	471
183	20231201	154400	621774550	21800	21800	21800	21800	0
184	20231201	154300	621774550	21800	21800	21800	21800	0
185	20231201	154200	621774550	21800	21800	21800	21800	0
186	20231201	154100	621774550	21800	21800	21800	21800	0
187	20231201	154000	621774550	21800	21800	21800	21800	0
188	20231201	153900	621774550	21800	21800	21800	21800	0
189	20231201	153800	621774550	21800	21800	21800	21800	0
190	20231201	153700	621774550	21800	21800	21800	21800	0
191	20231201	153600	621774550	21800	21800	21800	21800	0
192	20231201	153500	621774550	21800	21800	21800	21800	0
193	20231201	153400	621774550	21800	21800	21800	21800	0
194	20231201	153300	621774550	21800	21800	21800	21800	0
195	20231201	153200	621774550	21800	21800	21800	21800	0
196	20231201	153100	621774550	21800	21800	21800	21800	0
197	20231201	153000	621774550	21800	21800	21800	21800	471
198	20231201	152900	611506750	21800	21800	21800	21800	0
199	20231201	152800	611506750	21800	21800	21800	21800	0
200	20231201	152700	611506750	21800	21800	21800	21800	0
201	20231201	152600	611506750	21800	21800	21800	21800	0
202	20231201	152500	611506750	21800	21800	21800	21800	0
203	20231201	152400	611506750	21800	21800	21800	21800	0
204	20231201	152300	611506750	21800	21800	21800	21800	0
205	20231201	152200	611506750	21800	21800	21800	21800	0
206	20231201	152100	611506750	21800	21800	21800	21800	0
207	20231201	152000	611506750	21800	21800	21800	21800	0
208	20231201	151900	611506750	21800	21800	21800	21800	67
209	20231201	151800	610046150	21800	21850	21850	21800	26
210	20231201	151700	609478250	21850	21850	21850	21850	9
211	20231201	151600	609281600	21800	21800	21800	21800	0
212	20231201	151500	609281600	21800	21800	21800	21800	0
213	20231201	151400	609281600	21800	21800	21800	21800	0
214	20231201	151300	609281600	21800	21800	21800	21800	0
215	20231201	151200	609281600	21800	21800	21800	21800	15
216	20231201	151100	608954600	21800	21800	21800	21800	58
217	20231201	151000	607690200	21750	21750	21750	21750	1
218	20231201	150900	607668450	21900	21900	21900	21900	0
219	20231201	150800	607668450	21900	21900	21900	21900	0
220	20231201	150700	607668450	21900	21900	21900	21900	0
221	20231201	150600	607668450	21900	21900	21900	21900	0
222	20231201	150500	607668450	21900	21900	21900	21900	0
223	20231201	150400	607668450	21900	21900	21900	21900	0
224	20231201	150300	607668450	21900	21900	21900	21900	0
225	20231201	150200	607668450	21900	21900	21900	21900	19
226	20231201	150100	607252350	21800	21800	21800	21800	0
227	20231201	150000	607252350	21800	21800	21800	21800	0
228	20231201	145900	607252350	21800	21800	21800	21800	317
229	20231201	145800	600341750	21800	21800	21800	21800	0
230	20231201	145700	600341750	21800	21800	21800	21800	0
231	20231201	145600	600341750	21800	21800	21800	21800	0
232	20231201	145500	600341750	21800	21800	21800	21800	0
233	20231201	145400	600341750	21800	21800	21800	21800	0
234	20231201	145300	600341750	21800	21800	21800	21800	0
235	20231201	145200	600341750	21800	21800	21800	21800	300
236	20231201	145100	593801750	21800	21900	21900	21800	113
237	20231201	145000	591337050	21800	21800	21800	21800	1300
238	20231201	144900	562997050	21800	21900	21900	21800	2128
239	20231201	144800	516590100	21900	21900	21900	21900	0
240	20231201	144700	516590100	21900	21900	21900	21900	0
241	20231201	144600	516590100	21900	21900	21900	21900	1
242	20231201	144500	516568200	21900	21900	21900	21900	3
243	20231201	144400	516502500	21850	21850	21850	21850	0
244	20231201	144300	516502500	21850	21850	21850	21850	0
245	20231201	144200	516502500	21850	21850	21850	21850	200
246	20231201	144100	512132500	21850	21850	21850	21850	0
247	20231201	144000	512132500	21850	21850	21850	21850	100
248	20231201	143900	509947500	21850	21850	21850	21850	0
249	20231201	143800	509947500	21850	21850	21850	21850	0
250	20231201	143700	509947500	21850	21850	21850	21850	0
251	20231201	143600	509947500	21850	21850	21850	21850	0
252	20231201	143500	509947500	21850	21850	21850	21850	0
253	20231201	143400	509947500	21850	21900	21900	21850	50
254	20231201	143300	508854550	21900	21900	21900	21900	2
255	20231201	143200	508810750	21850	21850	21850	21850	0
256	20231201	143100	508810750	21850	21850	21850	21850	0
257	20231201	143000	508810750	21850	21850	21850	21850	0
258	20231201	142900	508810750	21850	21850	21850	21850	0
259	20231201	142800	508810750	21850	21850	21850	21850	0
260	20231201	142700	508810750	21850	21850	21850	21850	0
261	20231201	142600	508810750	21850	21850	21950	21850	114
262	20231201	142500	506319450	21800	21800	21800	21800	0
263	20231201	142400	506319450	21800	21800	21800	21800	0
264	20231201	142300	506319450	21800	21800	21800	21800	0
265	20231201	142200	506319450	21800	21850	21850	21800	16
266	20231201	142100	505969950	21800	21800	21800	21800	0
267	20231201	142000	505969950	21800	21800	21800	21800	0
268	20231201	141900	505969950	21800	21800	21800	21800	0
269	20231201	141800	505969950	21800	21800	21800	21800	0
270	20231201	141700	505969950	21800	21800	21800	21800	0
271	20231201	141600	505969950	21800	21800	21800	21800	0
272	20231201	141500	505969950	21800	21800	21800	21800	0
273	20231201	141400	505969950	21800	21800	21800	21800	0
274	20231201	141300	505969950	21800	21800	21800	21800	0
275	20231201	141200	505969950	21800	21800	21800	21800	0
276	20231201	141100	505969950	21800	21800	21800	21800	0
277	20231201	141000	505969950	21800	21800	21800	21800	222
278	20231201	140900	501130350	21800	21800	21800	21800	0
279	20231201	140800	501130350	21800	21800	21800	21800	0
280	20231201	140700	501130350	21800	21800	21800	21800	1445
281	20231201	140600	469629350	21850	21850	21850	21850	1176
282	20231201	140500	443933750	21850	21850	21850	21850	0
283	20231201	140400	443933750	21850	21900	21900	21850	2079
284	20231201	140300	398469850	21900	21900	21900	21900	0
285	20231201	140200	398469850	21900	21900	21900	21900	0
286	20231201	140100	398469850	21900	21900	21900	21900	0
287	20231201	140000	398469850	21900	21900	21900	21900	0
288	20231201	135900	398469850	21900	21900	21900	21900	0
289	20231201	135800	398469850	21900	21900	21900	21900	0
290	20231201	135700	398469850	21900	21900	21900	21900	0
291	20231201	135600	398469850	21900	21900	21900	21900	0
292	20231201	135500	398469850	21900	21900	21900	21900	0
293	20231201	135400	398469850	21900	21900	21900	21900	0
294	20231201	135300	398469850	21900	21900	21900	21900	0
295	20231201	135200	398469850	21900	21900	21900	21900	0
296	20231201	135100	398469850	21900	21900	21900	21900	0
297	20231201	135000	398469850	21900	21900	21900	21900	0
298	20231201	134900	398469850	21900	21900	21900	21900	0
299	20231201	134800	398469850	21900	21900	21900	21900	0
300	20231201	134700	398469850	21900	21900	21900	21900	0
301	20231201	134600	398469850	21900	21900	21900	21900	0
302	20231201	134500	398469850	21900	21900	21900	21900	0
303	20231201	134400	398469850	21900	21900	21900	21900	0
304	20231201	134300	398469850	21900	21900	21900	21900	0
305	20231201	134200	398469850	21900	21900	21900	21900	0
306	20231201	134100	398469850	21900	21900	21900	21900	0
307	20231201	134000	398469850	21900	21900	21900	21900	0
308	20231201	133900	398469850	21900	21900	21900	21900	0
309	20231201	133800	398469850	21900	21900	21900	21900	0
310	20231201	133700	398469850	21900	21900	21900	21900	0
311	20231201	133600	398469850	21900	21900	21900	21900	0
312	20231201	133500	398469850	21900	21900	21900	21900	0
313	20231201	133400	398469850	21900	21900	21900	21900	0
314	20231201	133300	398469850	21900	21900	21900	21900	0
315	20231201	133200	398469850	21900	21900	21900	21900	0
316	20231201	133100	398469850	21900	21900	21900	21900	0
317	20231201	133000	398469850	21900	21900	21900	21900	0
318	20231201	132900	398469850	21900	21900	21900	21900	1
319	20231201	132800	398447950	21900	21950	21950	21900	100
320	20231201	132700	396256050	22050	22050	22050	22050	16
321	20231201	132600	395903250	22000	22000	22000	22000	0
322	20231201	132500	395903250	22000	22000	22000	22000	0
323	20231201	132400	395903250	22000	22000	22000	22000	20
324	20231201	132300	395463250	22000	22000	22000	22000	172
325	20231201	132200	391679250	22000	22000	22000	22000	0
326	20231201	132100	391679250	22000	22000	22000	22000	0
327	20231201	132000	391679250	22000	22000	22000	22000	0
328	20231201	131900	391679250	22000	22000	22000	22000	0
329	20231201	131800	391679250	22000	22000	22000	22000	2
330	20231201	131700	391635250	21900	21950	21950	21900	135
331	20231201	131600	388677350	22000	22000	22000	22000	0
332	20231201	131500	388677350	22000	22000	22000	22000	0
333	20231201	131400	388677350	22000	22000	22000	22000	0
334	20231201	131300	388677350	22000	22000	22000	22000	0
335	20231201	131200	388677350	22000	22000	22000	22000	0
336	20231201	131100	388677350	22000	22000	22000	22000	0
337	20231201	131000	388677350	22000	22000	22000	22000	8
338	20231201	130900	388501350	21900	21900	21900	21900	0
339	20231201	130800	388501350	21900	21900	21900	21900	0
340	20231201	130700	388501350	21900	21900	21900	21900	0
341	20231201	130600	388501350	21900	21900	21900	21900	0
342	20231201	130500	388501350	21900	21900	21900	21900	0
343	20231201	130400	388501350	21900	21900	21900	21900	0
344	20231201	130300	388501350	21900	21900	21900	21900	0
345	20231201	130200	388501350	21900	21900	21900	21900	0
346	20231201	130100	388501350	21900	21900	21900	21900	1
347	20231201	130000	388479450	22000	22000	22000	22000	1
348	20231201	125900	388457450	21900	21900	21900	21900	0
349	20231201	125800	388457450	21900	21900	21900	21900	0
350	20231201	125700	388457450	21900	21900	21900	21900	0
351	20231201	125600	388457450	21900	21900	21900	21900	0
352	20231201	125500	388457450	21900	21900	21900	21900	1
353	20231201	125400	388435550	21950	21950	21950	21950	0
354	20231201	125300	388435550	21950	21950	21950	21950	0
355	20231201	125200	388435550	21950	21950	21950	21950	0
356	20231201	125100	388435550	21950	21950	21950	21950	0
357	20231201	125000	388435550	21950	21950	21950	21950	0
358	20231201	124900	388435550	21950	21950	21950	21950	0
359	20231201	124800	388435550	21950	21950	21950	21950	0
360	20231201	124700	388435550	21950	21950	21950	21950	0
361	20231201	124600	388435550	21950	21950	21950	21950	0
362	20231201	124500	388435550	21950	21950	21950	21950	0
363	20231201	124400	388435550	21950	21950	21950	21950	0
364	20231201	124300	388435550	21950	21950	21950	21950	18
365	20231201	124200	388040450	21950	21950	21950	21950	0
366	20231201	124100	388040450	21950	21950	21950	21950	0
367	20231201	124000	388040450	21950	21950	21950	21950	0
368	20231201	123900	388040450	21950	21950	21950	21950	16
369	20231201	123800	387689250	21950	21950	21950	21950	0
370	20231201	123700	387689250	21950	21950	21950	21950	0
371	20231201	123600	387689250	21950	21950	21950	21950	0
372	20231201	123500	387689250	21950	21950	21950	21950	0
373	20231201	123400	387689250	21950	21950	21950	21950	0
374	20231201	123300	387689250	21950	21950	21950	21950	0
375	20231201	123200	387689250	21950	21950	21950	21950	0
376	20231201	123100	387689250	21950	21950	21950	21950	108
377	20231201	123000	385318650	21950	21950	21950	21950	0
378	20231201	122900	385318650	21950	21950	21950	21950	0
379	20231201	122800	385318650	21950	21950	21950	21950	1
380	20231201	122700	385296700	21950	21950	21950	21950	0
381	20231201	122600	385296700	21950	21950	21950	21950	0
382	20231201	122500	385296700	21950	21950	21950	21950	0
383	20231201	122400	385296700	21950	21950	21950	21950	0
384	20231201	122300	385296700	21950	21950	21950	21950	0
385	20231201	122200	385296700	21950	21950	21950	21950	0
386	20231201	122100	385296700	21950	21950	21950	21950	0
387	20231201	122000	385296700	21950	21950	21950	21950	0
388	20231201	121900	385296700	21950	21950	21950	21950	0
389	20231201	121800	385296700	21950	21950	21950	21950	0
390	20231201	121700	385296700	21950	21950	21950	21950	0
391	20231201	121600	385296700	21950	21950	21950	21950	0
392	20231201	121500	385296700	21950	21950	21950	21950	0
393	20231201	121400	385296700	21950	21950	21950	21950	0
394	20231201	121300	385296700	21950	21950	21950	21950	0
395	20231201	121200	385296700	21950	21950	21950	21950	0
396	20231201	121100	385296700	21950	21950	21950	21950	30
397	20231201	121000	384638200	21900	21900	21900	21900	0
398	20231201	120900	384638200	21900	21900	21900	21900	0
399	20231201	120800	384638200	21900	21900	21900	21900	0
400	20231201	120700	384638200	21900	21900	21900	21900	0
401	20231201	120600	384638200	21900	21900	21900	21900	19
402	20231201	120500	384222100	21900	21900	21900	21900	0
403	20231201	120400	384222100	21900	21900	21900	21900	0
404	20231201	120300	384222100	21900	21900	21900	21900	0
405	20231201	120200	384222100	21900	21900	21900	21900	0
406	20231201	120100	384222100	21900	21900	21900	21900	0
407	20231201	120000	384222100	21900	21900	21900	21900	0
408	20231201	115900	384222100	21900	21900	21900	21900	0
409	20231201	115800	384222100	21900	21900	21900	21900	0
410	20231201	115700	384222100	21900	21900	21900	21900	0
411	20231201	115600	384222100	21900	21900	21900	21900	0
412	20231201	115500	384222100	21900	21900	21900	21900	0
413	20231201	115400	384222100	21900	21900	21900	21900	0
414	20231201	115300	384222100	21900	21900	21900	21900	0
415	20231201	115200	384222100	21900	21900	21900	21900	0
416	20231201	115100	384222100	21900	21900	21900	21900	0
417	20231201	115000	384222100	21900	21900	21900	21900	0
418	20231201	114900	384222100	21900	21900	21900	21900	0
419	20231201	114800	384222100	21900	21900	21900	21900	179
420	20231201	114700	380302000	21900	21900	21900	21900	0
421	20231201	114600	380302000	21900	21900	21900	21900	22
422	20231201	114500	379820200	21900	21900	21900	21900	70
423	20231201	114400	378287200	21750	21750	21750	21750	0
424	20231201	114300	378287200	21750	21750	21750	21750	0
425	20231201	114200	378287200	21750	21750	21750	21750	0
426	20231201	114100	378287200	21750	21750	21750	21750	0
427	20231201	114000	378287200	21750	21850	21850	21750	8000
428	20231201	113900	203937200	21900	21950	21950	21900	2300
429	20231201	113800	153527200	21950	21950	21950	21950	0
430	20231201	113700	153527200	21950	21950	21950	21950	0
431	20231201	113600	153527200	21950	21950	21950	21950	0
432	20231201	113500	153527200	21950	21950	21950	21950	0
433	20231201	113400	153527200	21950	21950	21950	21950	1
434	20231201	113300	153505250	21950	21950	21950	21950	0
435	20231201	113200	153505250	21950	21950	21950	21950	0
436	20231201	113100	153505250	21950	21950	21950	21950	0
437	20231201	113000	153505250	21950	21950	21950	21950	0
438	20231201	112900	153505250	21950	21950	21950	21950	0
439	20231201	112800	153505250	21950	21950	21950	21950	0
440	20231201	112700	153505250	21950	21950	21950	21950	0
441	20231201	112600	153505250	21950	21950	21950	21950	0
442	20231201	112500	153505250	21950	21950	21950	21950	0
443	20231201	112400	153505250	21950	21950	21950	21950	3
444	20231201	112300	153439400	22000	22000	22000	22000	0
445	20231201	112200	153439400	22000	22000	22000	22000	0
446	20231201	112100	153439400	22000	22000	22000	22000	0
447	20231201	112000	153439400	22000	22000	22000	22000	0
448	20231201	111900	153439400	22000	22000	22000	22000	0
449	20231201	111800	153439400	22000	22000	22000	22000	0
450	20231201	111700	153439400	22000	22000	22000	22000	0
451	20231201	111600	153439400	22000	22000	22000	22000	50
452	20231201	111500	152339400	22000	22000	22000	22000	0
453	20231201	111400	152339400	22000	22000	22000	22000	365
454	20231201	111300	144309400	21950	21950	21950	21950	0
455	20231201	111200	144309400	21950	21950	21950	21950	100
456	20231201	111100	142114400	21950	21950	21950	21950	0
457	20231201	111000	142114400	21950	21950	21950	21950	0
458	20231201	110900	142114400	21950	21950	21950	21950	4
459	20231201	110800	142026600	21950	21950	21950	21950	0
460	20231201	110700	142026600	21950	21950	21950	21950	0
461	20231201	110600	142026600	21950	21950	21950	21950	0
462	20231201	110500	142026600	21950	21950	21950	21950	0
463	20231201	110400	142026600	21950	21950	21950	21950	10
464	20231201	110300	141807100	21950	21950	21950	21950	0
465	20231201	110200	141807100	21950	21950	21950	21950	10
466	20231201	110100	141587600	21950	21950	21950	21950	0
467	20231201	110000	141587600	21950	21950	21950	21950	4
468	20231201	105900	141499800	21950	21950	21950	21950	0
469	20231201	105800	141499800	21950	21950	21950	21950	150
470	20231201	105700	138207300	21950	21950	21950	21950	0
471	20231201	105600	138207300	21950	21950	21950	21950	0
472	20231201	105500	138207300	21950	21950	21950	21950	0
473	20231201	105400	138207300	21950	21950	21950	21950	0
474	20231201	105300	138207300	21950	21950	21950	21950	0
475	20231201	105200	138207300	21950	21950	21950	21950	70
476	20231201	105100	136670800	21950	21950	21950	21950	160
477	20231201	105000	133158800	21950	21950	21950	21950	0
478	20231201	104900	133158800	21950	21950	21950	21950	0
479	20231201	104800	133158800	21950	21950	21950	21950	0
480	20231201	104700	133158800	21950	21950	21950	21950	1
481	20231201	104600	133136850	21850	21850	21850	21850	0
482	20231201	104500	133136850	21850	21850	21850	21850	0
483	20231201	104400	133136850	21850	21850	21850	21850	349
484	20231201	104300	125511200	21850	21850	21850	21850	0
485	20231201	104200	125511200	21850	21850	21850	21850	0
486	20231201	104100	125511200	21850	21850	21850	21850	0
487	20231201	104000	125511200	21850	21850	21850	21850	0
488	20231201	103900	125511200	21850	21850	21850	21850	0
489	20231201	103800	125511200	21850	21850	21850	21850	256
490	20231201	103700	119917600	21900	21900	21900	21900	0
491	20231201	103600	119917600	21900	21900	21900	21900	7
492	20231201	103500	119764300	21850	21850	21850	21850	0
493	20231201	103400	119764300	21850	21850	21850	21850	0
494	20231201	103300	119764300	21850	21850	21850	21850	0
495	20231201	103200	119764300	21850	21850	21850	21850	0
496	20231201	103100	119764300	21850	21850	21850	21850	30
497	20231201	103000	119108800	21850	21850	21850	21850	30
498	20231201	102900	118453300	21800	21800	21800	21800	0
499	20231201	102800	118453300	21800	21800	21800	21800	0
500	20231201	102700	118453300	21800	21800	21800	21800	0
501	20231201	102600	118453300	21800	21800	21800	21800	0
502	20231201	102500	118453300	21800	21800	21800	21800	0
503	20231201	102400	118453300	21800	21800	21800	21800	0
504	20231201	102300	118453300	21800	21800	21800	21800	0
505	20231201	102200	118453300	21800	21800	21800	21800	0
506	20231201	102100	118453300	21800	21800	21800	21800	0
507	20231201	102000	118453300	21800	21800	21800	21800	0
508	20231201	101900	118453300	21800	21800	21800	21800	0
509	20231201	101800	118453300	21800	21850	21850	21800	100
510	20231201	101700	116269800	21900	21900	21900	21900	13
511	20231201	101600	115985100	21950	21950	21950	21950	0
512	20231201	101500	115985100	21950	21950	21950	21950	0
513	20231201	101400	115985100	21950	21950	21950	21950	2
514	20231201	101300	115941200	21950	21800	21950	21800	1137
515	20231201	101200	91141550	21850	21850	21850	21850	2102
516	20231201	101100	45212850	21850	21900	21900	21850	51
517	20231201	101000	44098450	21900	21900	21900	21900	0
518	20231201	100900	44098450	21900	21900	21900	21900	0
519	20231201	100800	44098450	21900	21900	21900	21900	0
520	20231201	100700	44098450	21900	21900	21900	21900	0
521	20231201	100600	44098450	21900	21900	21900	21900	0
522	20231201	100500	44098450	21900	21900	21900	21900	68
523	20231201	100400	42609250	21900	21900	21900	21900	20
524	20231201	100300	42171250	21850	21850	21850	21850	0
525	20231201	100200	42171250	21850	21850	21850	21850	0
526	20231201	100100	42171250	21850	21850	21850	21850	0
527	20231201	100000	42171250	21850	21850	21850	21850	0
528	20231201	095900	42171250	21850	21850	21850	21850	0
529	20231201	095800	42171250	21850	21850	21850	21850	0
530	20231201	095700	42171250	21850	21850	21850	21850	0
531	20231201	095600	42171250	21850	21850	21850	21850	0
532	20231201	095500	42171250	21850	21850	21850	21850	0
533	20231201	095400	42171250	21850	21850	21850	21850	0
534	20231201	095300	42171250	21850	21850	21850	21850	0
535	20231201	095200	42171250	21850	21850	21850	21850	0
536	20231201	095100	42171250	21850	21850	21850	21850	0
537	20231201	095000	42171250	21850	21850	21850	21850	0
538	20231201	094900	42171250	21850	21850	21850	21850	0
539	20231201	094800	42171250	21850	21850	21850	21850	1
540	20231201	094700	42149400	21900	21900	21900	21900	0
541	20231201	094600	42149400	21900	21900	21900	21900	86
542	20231201	094500	40266000	21900	21900	21900	21900	0
543	20231201	094400	40266000	21900	21900	21900	21900	0
544	20231201	094300	40266000	21900	21900	21900	21900	0
545	20231201	094200	40266000	21900	21900	21900	21900	0
546	20231201	094100	40266000	21900	21900	21900	21900	0
547	20231201	094000	40266000	21900	21900	21900	21900	0
548	20231201	093900	40266000	21900	21900	21900	21900	0
549	20231201	093800	40266000	21900	21900	21900	21900	150
550	20231201	093700	36981000	21950	21950	21950	21950	1
551	20231201	093600	36959050	21900	21900	21900	21900	0
552	20231201	093500	36959050	21900	21900	21900	21900	29
553	20231201	093400	36323950	21950	21950	21950	21950	1
554	20231201	093300	36302000	21900	21900	21900	21900	0
555	20231201	093200	36302000	21900	21900	21900	21900	0
556	20231201	093100	36302000	21900	21950	21950	21900	4
557	20231201	093000	36214350	21900	21900	21900	21900	0
558	20231201	092900	36214350	21900	21900	21900	21900	0
559	20231201	092800	36214350	21900	21900	21900	21900	0
560	20231201	092700	36214350	21900	21900	21900	21900	0
561	20231201	092600	36214350	21900	21900	21900	21900	0
562	20231201	092500	36214350	21900	21900	21900	21900	0
563	20231201	092400	36214350	21900	21900	21900	21900	3
564	20231201	092300	36148650	21900	21900	21900	21900	0
565	20231201	092200	36148650	21900	21900	21900	21900	0
566	20231201	092100	36148650	21900	21900	21900	21900	7
567	20231201	092000	35995350	21900	21900	21900	21900	0
568	20231201	091900	35995350	21900	21900	21900	21900	0
569	20231201	091800	35995350	21900	21900	21900	21900	40
570	20231201	091700	35119350	21900	21900	21900	21900	63
571	20231201	091600	33739650	21900	21900	21900	21900	0
572	20231201	091500	33739650	21900	21900	21900	21900	5
573	20231201	091400	33630150	21900	21900	21900	21900	15
574	20231201	091300	33301650	22000	22000	22000	22000	0
575	20231201	091200	33301650	22000	22000	22000	22000	0
576	20231201	091100	33301650	22000	22000	22000	22000	0
577	20231201	091000	33301650	22000	22000	22000	22000	1
578	20231201	090900	33279650	22000	22000	22000	22000	5
579	20231201	090800	33169650	21850	21850	21850	21850	0
580	20231201	090700	33169650	21850	21850	21850	21850	0
581	20231201	090600	33169650	21850	21850	21850	21850	0
582	20231201	090500	33169650	21850	21900	21900	21850	1000
583	20231201	090400	11308950	21850	21850	21850	21850	0
584	20231201	090300	11308950	21850	21850	21850	21850	7
585	20231201	090200	11156000	21850	21850	21850	21850	0
586	20231201	090100	11156000	21850	21850	21850	21850	90
587	20231201	090000	9189500	21900	22000	22000	21900	419