KissMeData/100840/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200300	755264600	21800	21800	21800	21800	1098
3	20231221	200200	755264600	21800	21800	21800	21800	0
4	20231221	200100	755264600	21800	21800	21800	21800	0
5	20231221	200000	755264600	21800	21800	21800	21800	0
6	20231221	195900	755264600	21800	21800	21800	21800	0
7	20231221	195800	755264600	21800	21800	21800	21800	0
8	20231221	195700	755264600	21800	21800	21800	21800	0
9	20231221	195600	755264600	21800	21800	21800	21800	0
10	20231221	195500	755264600	21800	21800	21800	21800	0
11	20231221	195400	755264600	21800	21800	21800	21800	0
12	20231221	195300	755264600	21800	21800	21800	21800	0
13	20231221	195200	755264600	21800	21800	21800	21800	0
14	20231221	195100	755264600	21800	21800	21800	21800	0
15	20231221	195000	755264600	21800	21800	21800	21800	0
16	20231221	194900	755264600	21800	21800	21800	21800	0
17	20231221	194800	755264600	21800	21800	21800	21800	0
18	20231221	194700	755264600	21800	21800	21800	21800	0
19	20231221	194600	755264600	21800	21800	21800	21800	0
20	20231221	194500	755264600	21800	21800	21800	21800	0
21	20231221	194400	755264600	21800	21800	21800	21800	0
22	20231221	194300	755264600	21800	21800	21800	21800	0
23	20231221	194200	755264600	21800	21800	21800	21800	0
24	20231221	194100	755264600	21800	21800	21800	21800	0
25	20231221	194000	755264600	21800	21800	21800	21800	0
26	20231221	193900	755264600	21800	21800	21800	21800	0
27	20231221	193800	755264600	21800	21800	21800	21800	0
28	20231221	193700	755264600	21800	21800	21800	21800	0
29	20231221	193600	755264600	21800	21800	21800	21800	0
30	20231221	193500	755264600	21800	21800	21800	21800	0
31	20231221	193400	755264600	21800	21800	21800	21800	0
32	20231221	193300	755264600	21800	21800	21800	21800	1098
33	20231221	193200	755264600	21800	21800	21800	21800	0
34	20231221	193100	755264600	21800	21800	21800	21800	0
35	20231221	193000	755264600	21800	21800	21800	21800	0
36	20231221	192900	755264600	21800	21800	21800	21800	0
37	20231221	192800	755264600	21800	21800	21800	21800	0
38	20231221	192700	755264600	21800	21800	21800	21800	0
39	20231221	192600	755264600	21800	21800	21800	21800	0
40	20231221	192500	755264600	21800	21800	21800	21800	0
41	20231221	192400	755264600	21800	21800	21800	21800	0
42	20231221	192300	755264600	21800	21800	21800	21800	0
43	20231221	192200	755264600	21800	21800	21800	21800	0
44	20231221	192100	755264600	21800	21800	21800	21800	0
45	20231221	192000	755264600	21800	21800	21800	21800	0
46	20231221	191900	755264600	21800	21800	21800	21800	0
47	20231221	191800	755264600	21800	21800	21800	21800	0
48	20231221	191700	755264600	21800	21800	21800	21800	0
49	20231221	191600	755264600	21800	21800	21800	21800	0
50	20231221	191500	755264600	21800	21800	21800	21800	0
51	20231221	191400	755264600	21800	21800	21800	21800	0
52	20231221	191300	755264600	21800	21800	21800	21800	0
53	20231221	191200	755264600	21800	21800	21800	21800	0
54	20231221	191100	755264600	21800	21800	21800	21800	0
55	20231221	191000	755264600	21800	21800	21800	21800	0
56	20231221	190900	755264600	21800	21800	21800	21800	0
57	20231221	190800	755264600	21800	21800	21800	21800	0
58	20231221	190700	755264600	21800	21800	21800	21800	0
59	20231221	190600	755264600	21800	21800	21800	21800	0
60	20231221	190500	755264600	21800	21800	21800	21800	0
61	20231221	190400	755264600	21800	21800	21800	21800	0
62	20231221	190300	755264600	21800	21800	21800	21800	1098
63	20231221	190200	755264600	21800	21800	21800	21800	0
64	20231221	190100	755264600	21800	21800	21800	21800	0
65	20231221	190000	755264600	21800	21800	21800	21800	0
66	20231221	185900	755264600	21800	21800	21800	21800	0
67	20231221	185800	755264600	21800	21800	21800	21800	0
68	20231221	185700	755264600	21800	21800	21800	21800	0
69	20231221	185600	755264600	21800	21800	21800	21800	0
70	20231221	185500	755264600	21800	21800	21800	21800	0
71	20231221	185400	755264600	21800	21800	21800	21800	0
72	20231221	185300	755264600	21800	21800	21800	21800	0
73	20231221	185200	755264600	21800	21800	21800	21800	0
74	20231221	185100	755264600	21800	21800	21800	21800	0
75	20231221	185000	755264600	21800	21800	21800	21800	0
76	20231221	184900	755264600	21800	21800	21800	21800	0
77	20231221	184800	755264600	21800	21800	21800	21800	0
78	20231221	184700	755264600	21800	21800	21800	21800	0
79	20231221	184600	755264600	21800	21800	21800	21800	0
80	20231221	184500	755264600	21800	21800	21800	21800	0
81	20231221	184400	755264600	21800	21800	21800	21800	0
82	20231221	184300	755264600	21800	21800	21800	21800	0
83	20231221	184200	755264600	21800	21800	21800	21800	0
84	20231221	184100	755264600	21800	21800	21800	21800	0
85	20231221	184000	755264600	21800	21800	21800	21800	0
86	20231221	183900	755264600	21800	21800	21800	21800	0
87	20231221	183800	755264600	21800	21800	21800	21800	0
88	20231221	183700	755264600	21800	21800	21800	21800	0
89	20231221	183600	755264600	21800	21800	21800	21800	0
90	20231221	183500	755264600	21800	21800	21800	21800	0
91	20231221	183400	755264600	21800	21800	21800	21800	0
92	20231221	183300	755264600	21800	21800	21800	21800	1098
93	20231221	183200	755264600	21800	21800	21800	21800	0
94	20231221	183100	755264600	21800	21800	21800	21800	0
95	20231221	183000	755264600	21800	21800	21800	21800	0
96	20231221	182900	755264600	21800	21800	21800	21800	0
97	20231221	182800	755264600	21800	21800	21800	21800	0
98	20231221	182700	755264600	21800	21800	21800	21800	0
99	20231221	182600	755264600	21800	21800	21800	21800	0
100	20231221	182500	755264600	21800	21800	21800	21800	0
101	20231221	182400	755264600	21800	21800	21800	21800	0
102	20231221	182300	755264600	21800	21800	21800	21800	0
103	20231221	182200	755264600	21800	21800	21800	21800	0
104	20231221	182100	755264600	21800	21800	21800	21800	0
105	20231221	182000	755264600	21800	21800	21800	21800	0
106	20231221	181900	755264600	21800	21800	21800	21800	0
107	20231221	181800	755264600	21800	21800	21800	21800	0
108	20231221	181700	755264600	21800	21800	21800	21800	0
109	20231221	181600	755264600	21800	21800	21800	21800	0
110	20231221	181500	755264600	21800	21800	21800	21800	0
111	20231221	181400	755264600	21800	21800	21800	21800	0
112	20231221	181300	755264600	21800	21800	21800	21800	0
113	20231221	181200	755264600	21800	21800	21800	21800	0
114	20231221	181100	755264600	21800	21800	21800	21800	0
115	20231221	181000	755264600	21800	21800	21800	21800	0
116	20231221	180900	755264600	21800	21800	21800	21800	0
117	20231221	180800	755264600	21800	21800	21800	21800	0
118	20231221	180700	755264600	21800	21800	21800	21800	0
119	20231221	180600	755264600	21800	21800	21800	21800	0
120	20231221	180500	755264600	21800	21800	21800	21800	0
121	20231221	180400	755264600	21800	21800	21800	21800	0
122	20231221	180300	755264600	21800	21800	21800	21800	1098
123	20231221	180200	755264600	21800	21800	21800	21800	0
124	20231221	180100	755264600	21800	21800	21800	21800	0
125	20231221	180000	755264600	21800	21800	21800	21800	0
126	20231221	175900	755264600	21800	21800	21800	21800	0
127	20231221	175800	755264600	21800	21800	21800	21800	0
128	20231221	175700	755264600	21800	21800	21800	21800	0
129	20231221	175600	755264600	21800	21800	21800	21800	0
130	20231221	175500	755264600	21800	21800	21800	21800	0
131	20231221	175400	755264600	21800	21800	21800	21800	0
132	20231221	175300	755264600	21800	21800	21800	21800	0
133	20231221	175200	755264600	21800	21800	21800	21800	0
134	20231221	175100	755264600	21800	21800	21800	21800	0
135	20231221	175000	755264600	21800	21800	21800	21800	0
136	20231221	174900	755264600	21800	21800	21800	21800	0
137	20231221	174800	755264600	21800	21800	21800	21800	0
138	20231221	174700	755264600	21800	21800	21800	21800	0
139	20231221	174600	755264600	21800	21800	21800	21800	0
140	20231221	174500	755264600	21800	21800	21800	21800	0
141	20231221	174400	755264600	21800	21800	21800	21800	0
142	20231221	174300	755264600	21800	21800	21800	21800	0
143	20231221	174200	755264600	21800	21800	21800	21800	0
144	20231221	174100	755264600	21800	21800	21800	21800	0
145	20231221	174000	755264600	21800	21800	21800	21800	0
146	20231221	173900	755264600	21800	21800	21800	21800	0
147	20231221	173800	755264600	21800	21800	21800	21800	0
148	20231221	173700	755264600	21800	21800	21800	21800	0
149	20231221	173600	755264600	21800	21800	21800	21800	0
150	20231221	173500	755264600	21800	21800	21800	21800	0
151	20231221	173400	755264600	21800	21800	21800	21800	0
152	20231221	173300	755264600	21800	21800	21800	21800	1098
153	20231221	173200	755264600	21800	21800	21800	21800	0
154	20231221	173100	755264600	21800	21800	21800	21800	0
155	20231221	173000	755264600	21800	21800	21800	21800	0
156	20231221	172900	755264600	21800	21800	21800	21800	0
157	20231221	172800	755264600	21800	21800	21800	21800	0
158	20231221	172700	755264600	21800	21800	21800	21800	0
159	20231221	172600	755264600	21800	21800	21800	21800	0
160	20231221	172500	755264600	21800	21800	21800	21800	0
161	20231221	172400	755264600	21800	21800	21800	21800	0
162	20231221	172300	755264600	21800	21800	21800	21800	0
163	20231221	172200	755264600	21800	21800	21800	21800	0
164	20231221	172100	755264600	21800	21800	21800	21800	0
165	20231221	172000	755264600	21800	21800	21800	21800	0
166	20231221	171900	755264600	21800	21800	21800	21800	0
167	20231221	171800	755264600	21800	21800	21800	21800	0
168	20231221	171700	755264600	21800	21800	21800	21800	0
169	20231221	171600	755264600	21800	21800	21800	21800	0
170	20231221	171500	755264600	21800	21800	21800	21800	0
171	20231221	171400	755264600	21800	21800	21800	21800	0
172	20231221	171300	755264600	21800	21800	21800	21800	0
173	20231221	171200	755264600	21800	21800	21800	21800	0
174	20231221	171100	755264600	21800	21800	21800	21800	0
175	20231221	171000	755264600	21800	21800	21800	21800	0
176	20231221	170900	755264600	21800	21800	21800	21800	0
177	20231221	170800	755264600	21800	21800	21800	21800	0
178	20231221	170700	755264600	21800	21800	21800	21800	0
179	20231221	170600	755264600	21800	21800	21800	21800	0
180	20231221	170500	755264600	21800	21800	21800	21800	0
181	20231221	170400	755264600	21800	21800	21800	21800	0
182	20231221	170300	755264600	21800	21800	21800	21800	1098
183	20231221	170200	755264600	21800	21800	21800	21800	0
184	20231221	170100	755264600	21800	21800	21800	21800	0
185	20231221	170000	755264600	21800	21800	21800	21800	0
186	20231221	165900	755264600	21800	21800	21800	21800	0
187	20231221	165800	755264600	21800	21800	21800	21800	0
188	20231221	165700	755264600	21800	21800	21800	21800	0
189	20231221	165600	755264600	21800	21800	21800	21800	0
190	20231221	165500	755264600	21800	21800	21800	21800	0
191	20231221	165400	755264600	21800	21800	21800	21800	0
192	20231221	165300	755264600	21800	21800	21800	21800	0
193	20231221	165200	755264600	21800	21800	21800	21800	0
194	20231221	165100	755264600	21800	21800	21800	21800	0
195	20231221	165000	755264600	21800	21800	21800	21800	0
196	20231221	164900	755264600	21800	21800	21800	21800	0
197	20231221	164800	755264600	21800	21800	21800	21800	0
198	20231221	164700	755264600	21800	21800	21800	21800	0
199	20231221	164600	755264600	21800	21800	21800	21800	0
200	20231221	164500	755264600	21800	21800	21800	21800	0
201	20231221	164400	755264600	21800	21800	21800	21800	0
202	20231221	164300	755264600	21800	21800	21800	21800	0
203	20231221	164200	755264600	21800	21800	21800	21800	0
204	20231221	164100	755264600	21800	21800	21800	21800	0
205	20231221	164000	755264600	21800	21800	21800	21800	0
206	20231221	163900	755264600	21800	21800	21800	21800	0
207	20231221	163800	755264600	21800	21800	21800	21800	0
208	20231221	163700	755264600	21800	21800	21800	21800	0
209	20231221	163600	755264600	21800	21800	21800	21800	0
210	20231221	163500	755264600	21800	21800	21800	21800	0
211	20231221	163400	755264600	21800	21800	21800	21800	0
212	20231221	163300	755264600	21800	21800	21800	21800	1098
213	20231221	163200	755264600	21800	21800	21800	21800	0
214	20231221	163100	755264600	21800	21800	21800	21800	0
215	20231221	163000	755264600	21800	21800	21800	21800	0
216	20231221	162900	755264600	21800	21800	21800	21800	0
217	20231221	162800	755264600	21800	21800	21800	21800	0
218	20231221	162700	755264600	21800	21800	21800	21800	0
219	20231221	162600	755264600	21800	21800	21800	21800	0
220	20231221	162500	755264600	21800	21800	21800	21800	0
221	20231221	162400	755264600	21800	21800	21800	21800	0
222	20231221	162300	755264600	21800	21800	21800	21800	0
223	20231221	162200	755264600	21800	21800	21800	21800	0
224	20231221	162100	755264600	21800	21800	21800	21800	0
225	20231221	162000	755264600	21800	21800	21800	21800	0
226	20231221	161900	755264600	21800	21800	21800	21800	0
227	20231221	161800	755264600	21800	21800	21800	21800	0
228	20231221	161700	755264600	21800	21800	21800	21800	0
229	20231221	161600	755264600	21800	21800	21800	21800	0
230	20231221	161500	755264600	21800	21800	21800	21800	0
231	20231221	161400	755264600	21800	21800	21800	21800	0
232	20231221	161300	755264600	21800	21800	21800	21800	0
233	20231221	161200	755264600	21800	21800	21800	21800	0
234	20231221	161100	755264600	21800	21800	21800	21800	0
235	20231221	161000	755264600	21800	21800	21800	21800	0
236	20231221	160900	755264600	21800	21800	21800	21800	0
237	20231221	160800	755264600	21800	21800	21800	21800	0
238	20231221	160700	755264600	21800	21800	21800	21800	0
239	20231221	160600	755264600	21800	21800	21800	21800	0
240	20231221	160500	755264600	21800	21800	21800	21800	0
241	20231221	160400	755264600	21800	21800	21800	21800	0
242	20231221	160300	755264600	21800	21800	21800	21800	1098
243	20231221	160200	755264600	21800	21800	21800	21800	0
244	20231221	160100	755264600	21800	21800	21800	21800	0
245	20231221	160000	755264600	21800	21800	21800	21800	0
246	20231221	155900	755264600	21800	21800	21800	21800	0
247	20231221	155800	755264600	21800	21800	21800	21800	0
248	20231221	155700	755264600	21800	21800	21800	21800	0
249	20231221	155600	755264600	21800	21800	21800	21800	0
250	20231221	155500	755264600	21800	21800	21800	21800	0
251	20231221	155400	755264600	21800	21800	21800	21800	0
252	20231221	155300	755264600	21800	21800	21800	21800	0
253	20231221	155200	755264600	21800	21800	21800	21800	0
254	20231221	155100	755264600	21800	21800	21800	21800	0
255	20231221	155000	755264600	21800	21800	21800	21800	0
256	20231221	154900	755264600	21800	21800	21800	21800	0
257	20231221	154800	755264600	21800	21800	21800	21800	0
258	20231221	154700	755264600	21800	21800	21800	21800	0
259	20231221	154600	755264600	21800	21800	21800	21800	0
260	20231221	154500	755264600	21800	21800	21800	21800	0
261	20231221	154400	755264600	21800	21800	21800	21800	0
262	20231221	154300	755264600	21800	21800	21800	21800	0
263	20231221	154200	755264600	21800	21800	21800	21800	0
264	20231221	154100	755264600	21800	21800	21800	21800	0
265	20231221	154000	755264600	21800	21800	21800	21800	0
266	20231221	153900	755264600	21800	21800	21800	21800	0
267	20231221	153800	755264600	21800	21800	21800	21800	0
268	20231221	153700	755264600	21800	21800	21800	21800	0
269	20231221	153600	755264600	21800	21800	21800	21800	0
270	20231221	153500	755264600	21800	21800	21800	21800	0
271	20231221	153400	755264600	21800	21800	21800	21800	0
272	20231221	153300	755264600	21800	21800	21800	21800	1098
273	20231221	153200	755264600	21800	21800	21800	21800	0
274	20231221	153100	755264600	21800	21800	21800	21800	0
275	20231221	153000	755264600	21800	21800	21800	21800	1098
276	20231221	152900	731328200	21800	21800	21800	21800	0
277	20231221	152800	731328200	21800	21800	21800	21800	0
278	20231221	152700	731328200	21800	21800	21800	21800	0
279	20231221	152600	731328200	21800	21800	21800	21800	0
280	20231221	152500	731328200	21800	21800	21800	21800	0
281	20231221	152400	731328200	21800	21800	21800	21800	0
282	20231221	152300	731328200	21800	21800	21800	21800	0
283	20231221	152200	731328200	21800	21800	21800	21800	0
284	20231221	152100	731328200	21800	21800	21800	21800	0
285	20231221	152000	731328200	21800	21800	21800	21800	0
286	20231221	151900	731328200	21800	21800	21800	21800	0
287	20231221	151800	731328200	21800	21800	21800	21800	5
288	20231221	151700	731219200	21750	21800	21850	21750	742
289	20231221	151600	715080150	21800	21850	21850	21800	356
290	20231221	151500	707301900	21800	21800	21800	21800	0
291	20231221	151400	707301900	21800	21750	21800	21750	566
292	20231221	151300	694964000	21750	21750	21750	21750	138
293	20231221	151200	691962500	21800	21800	21800	21800	0
294	20231221	151100	691962500	21800	21750	21800	21750	246
295	20231221	151000	686607700	21800	21800	21800	21800	0
296	20231221	150900	686607700	21800	21800	21800	21800	0
297	20231221	150800	686607700	21800	21750	21800	21750	10
298	20231221	150700	686389900	21750	21750	21750	21750	0
299	20231221	150600	686389900	21750	21750	21750	21750	15
300	20231221	150500	686063650	21750	21800	21800	21750	1744
301	20231221	150400	648131600	21800	21800	21800	21800	44
302	20231221	150300	647172400	21800	21800	21800	21800	0
303	20231221	150200	647172400	21800	21750	21800	21750	314
304	20231221	150100	640327250	21750	21750	21750	21750	17
305	20231221	150000	639957500	21750	21750	21750	21750	114
306	20231221	145900	637478000	21800	21800	21800	21800	0
307	20231221	145800	637478000	21800	21750	21800	21750	7
308	20231221	145700	637325450	21750	21750	21750	21750	2
309	20231221	145600	637281950	21750	21750	21750	21750	3
310	20231221	145500	637216700	21750	21750	21750	21750	3
311	20231221	145400	637151450	21750	21750	21750	21750	3
312	20231221	145300	637086200	21750	21750	21750	21750	3
313	20231221	145200	637020950	21750	21750	21750	21750	17
314	20231221	145100	636651200	21750	21750	21750	21750	3
315	20231221	145000	636585950	21750	21750	21750	21750	53
316	20231221	144900	635433200	21750	21750	21750	21750	3
317	20231221	144800	635367950	21750	21750	21750	21750	3
318	20231221	144700	635302700	21750	21750	21750	21750	3
319	20231221	144600	635237450	21750	21750	21750	21750	63
320	20231221	144500	633867200	21750	21750	21750	21750	3
321	20231221	144400	633801950	21750	21750	21750	21750	3
322	20231221	144300	633736700	21750	21750	21750	21750	6
323	20231221	144200	633606200	21750	21750	21800	21750	22
324	20231221	144100	633126850	21750	21750	21750	21750	3
325	20231221	144000	633061600	21750	21750	21750	21750	6
326	20231221	143900	632931100	21750	21750	21750	21750	157
327	20231221	143800	629516350	21750	21750	21750	21750	3
328	20231221	143700	629451100	21750	21750	21750	21750	6
329	20231221	143600	629320600	21750	21750	21800	21750	19
330	20231221	143500	628907250	21750	21750	21750	21750	3
331	20231221	143400	628842000	21750	21750	21750	21750	63
332	20231221	143300	627471750	21750	21750	21750	21750	3
333	20231221	143200	627406500	21750	21750	21750	21750	3
334	20231221	143100	627341250	21750	21750	21750	21750	1096
335	20231221	143000	603503250	21800	21800	21800	21800	0
336	20231221	142900	603503250	21800	21800	21800	21800	4
337	20231221	142800	603416050	21800	21800	21800	21800	0
338	20231221	142700	603416050	21800	21750	21800	21750	14
339	20231221	142600	603111000	21750	21750	21750	21750	48
340	20231221	142500	602067000	21800	21800	21800	21800	0
341	20231221	142400	602067000	21800	21750	21800	21750	223
342	20231221	142300	597216350	21800	21800	21800	21800	0
343	20231221	142200	597216350	21800	21800	21800	21800	0
344	20231221	142100	597216350	21800	21800	21800	21800	0
345	20231221	142000	597216350	21800	21750	21800	21750	18
346	20231221	141900	596824050	21750	21750	21750	21750	53
347	20231221	141800	595671300	21750	21750	21750	21750	3
348	20231221	141700	595606050	21750	21750	21750	21750	23
349	20231221	141600	595105800	21750	21750	21750	21750	3
350	20231221	141500	595040550	21750	21750	21750	21750	3
351	20231221	141400	594975300	21750	21750	21750	21750	3
352	20231221	141300	594910050	21750	21750	21750	21750	3
353	20231221	141200	594844800	21750	21750	21750	21750	163
354	20231221	141100	591299550	21800	21800	21800	21800	0
355	20231221	141000	591299550	21800	21800	21800	21800	17
356	20231221	140900	590928950	21800	21800	21800	21800	0
357	20231221	140800	590928950	21800	21800	21800	21800	142
358	20231221	140700	587833350	21800	21800	21800	21800	12
359	20231221	140600	587571750	21800	21800	21800	21800	503
360	20231221	140500	576606350	21850	21850	21850	21850	51
361	20231221	140400	575492000	21800	21800	21800	21800	3
362	20231221	140300	575426600	21800	21800	21800	21800	286
363	20231221	140200	569191800	21800	21800	21800	21800	3
364	20231221	140100	569126400	21800	21800	21800	21800	3
365	20231221	140000	569061000	21800	21800	21800	21800	3
366	20231221	135900	568995600	21800	21800	21800	21800	3
367	20231221	135800	568930200	21800	21800	21800	21800	18
368	20231221	135700	568537800	21800	21800	21800	21800	3
369	20231221	135600	568472400	21800	21800	21800	21800	27
370	20231221	135500	567883800	21850	21850	21850	21850	0
371	20231221	135400	567883800	21850	21850	21850	21850	0
372	20231221	135300	567883800	21850	21850	21850	21850	44
373	20231221	135200	566922400	21800	21800	21800	21800	3
374	20231221	135100	566857000	21800	21800	21800	21800	45
375	20231221	135000	565876000	21800	21800	21800	21800	109
376	20231221	134900	563499800	21800	21800	21800	21800	28
377	20231221	134800	562889400	21850	21850	21850	21850	0
378	20231221	134700	562889400	21850	21850	21850	21850	8
379	20231221	134600	562714600	21850	21850	21850	21850	0
380	20231221	134500	562714600	21850	21850	21850	21850	0
381	20231221	134400	562714600	21850	21850	21850	21850	200
382	20231221	134300	558344600	21850	21800	21850	21800	401
383	20231221	134200	549582800	21800	21800	21800	21800	65
384	20231221	134100	548165800	21800	21800	21800	21800	3
385	20231221	134000	548100400	21800	21800	21800	21800	8
386	20231221	133900	547926000	21800	21800	21800	21800	203
387	20231221	133800	543500600	21800	21800	21800	21800	3
388	20231221	133700	543435200	21800	21800	21800	21800	20
389	20231221	133600	542999200	21850	21850	21850	21850	0
390	20231221	133500	542999200	21850	21850	21850	21850	0
391	20231221	133400	542999200	21850	21850	21850	21850	5
392	20231221	133300	542889950	21850	21850	21850	21850	0
393	20231221	133200	542889950	21850	21800	21850	21800	34
394	20231221	133100	542147100	21800	21800	21800	21800	3
395	20231221	133000	542081700	21800	21800	21800	21800	3
396	20231221	132900	542016300	21800	21800	21800	21800	3
397	20231221	132800	541950900	21800	21800	21800	21800	3
398	20231221	132700	541885500	21800	21800	21800	21800	2
399	20231221	132600	541841900	21800	21800	21800	21800	3
400	20231221	132500	541776500	21800	21800	21800	21800	3
401	20231221	132400	541711100	21800	21800	21800	21800	622
402	20231221	132300	528151500	21800	21800	21800	21800	3
403	20231221	132200	528086100	21800	21800	21800	21800	11
404	20231221	132100	527846300	21850	21850	21850	21850	5
405	20231221	132000	527737050	21850	21850	21850	21850	1
406	20231221	131900	527715200	21850	21850	21850	21850	0
407	20231221	131800	527715200	21850	21850	21850	21850	0
408	20231221	131700	527715200	21850	21850	21850	21850	228
409	20231221	131600	522733400	21900	21900	21900	21900	5
410	20231221	131500	522623900	21900	21850	21900	21850	15
411	20231221	131400	522296100	21850	21800	21850	21800	161
412	20231221	131300	518778400	21800	21800	21800	21800	6
413	20231221	131200	518647600	21800	21800	21800	21800	5
414	20231221	131100	518538600	21850	21850	21850	21850	0
415	20231221	131000	518538600	21850	21800	21850	21800	3
416	20231221	130900	518473150	21800	21800	21800	21800	6
417	20231221	130800	518342350	21800	21800	21800	21800	7
418	20231221	130700	518189750	21800	21800	21800	21800	26
419	20231221	130600	517622950	21800	21800	21800	21800	15
420	20231221	130500	517295950	21800	21800	21800	21800	9
421	20231221	130400	517099750	21800	21800	21800	21800	0
422	20231221	130300	517099750	21800	21800	21800	21800	6
423	20231221	130200	516968950	21850	21850	21850	21850	1
424	20231221	130100	516947100	21850	21850	21850	21800	28
425	20231221	130000	516335400	21800	21800	21800	21800	0
426	20231221	125900	516335400	21800	21800	21800	21800	14
427	20231221	125800	516030200	21850	21850	21850	21850	163
428	20231221	125700	512468650	21850	21850	21850	21850	0
429	20231221	125600	512468650	21850	21850	21850	21850	0
430	20231221	125500	512468650	21850	21850	21850	21850	0
431	20231221	125400	512468650	21850	21850	21850	21850	0
432	20231221	125300	512468650	21850	21850	21850	21850	2
433	20231221	125200	512424950	21850	21850	21850	21850	0
434	20231221	125100	512424950	21850	21850	21850	21850	0
435	20231221	125000	512424950	21850	21850	21850	21850	0
436	20231221	124900	512424950	21850	21850	21850	21850	37
437	20231221	124800	511616500	21900	21900	21900	21900	0
438	20231221	124700	511616500	21900	21850	21900	21850	32
439	20231221	124600	510915800	21900	21900	21900	21900	0
440	20231221	124500	510915800	21900	21900	21900	21900	0
441	20231221	124400	510915800	21900	21900	21900	21900	0
442	20231221	124300	510915800	21900	21850	21900	21850	16
443	20231221	124200	510566150	21900	21900	21900	21900	0
444	20231221	124100	510566150	21900	21900	21900	21900	0
445	20231221	124000	510566150	21900	21900	21900	21900	0
446	20231221	123900	510566150	21900	21900	21900	21900	0
447	20231221	123800	510566150	21900	21900	21900	21900	0
448	20231221	123700	510566150	21900	21850	21900	21850	15
449	20231221	123600	510238350	21900	21850	21900	21850	287
450	20231221	123500	503965950	21900	21900	21900	21900	0
451	20231221	123400	503965950	21900	21900	21900	21900	0
452	20231221	123300	503965950	21900	21900	21900	21900	0
453	20231221	123200	503965950	21900	21900	21900	21900	2
454	20231221	123100	503922150	21900	21900	21900	21900	2
455	20231221	123000	503878350	21900	21850	21900	21850	5
456	20231221	122900	503769050	21900	21900	21900	21900	0
457	20231221	122800	503769050	21900	21900	21900	21900	0
458	20231221	122700	503769050	21900	21900	21900	21900	0
459	20231221	122600	503769050	21900	21900	21900	21900	0
460	20231221	122500	503769050	21900	21900	21900	21900	0
461	20231221	122400	503769050	21900	21900	21900	21900	0
462	20231221	122300	503769050	21900	21900	21900	21900	0
463	20231221	122200	503769050	21900	21900	21900	21900	1
464	20231221	122100	503747150	21850	21850	21850	21850	96
465	20231221	122000	501649550	21900	21900	21900	21900	0
466	20231221	121900	501649550	21900	21900	21900	21900	0
467	20231221	121800	501649550	21900	21900	21900	21900	0
468	20231221	121700	501649550	21900	21900	21900	21900	0
469	20231221	121600	501649550	21900	21900	21900	21900	0
470	20231221	121500	501649550	21900	21850	21900	21850	15
471	20231221	121400	501321750	21900	21900	21900	21900	5
472	20231221	121300	501212250	21900	21900	21900	21900	363
473	20231221	121200	493262550	21900	21900	21900	21900	45
474	20231221	121100	492277050	21900	21850	21900	21850	512
475	20231221	121000	481089800	21850	21850	21850	21850	0
476	20231221	120900	481089800	21850	21850	21850	21850	0
477	20231221	120800	481089800	21850	21850	21850	21850	0
478	20231221	120700	481089800	21850	21850	21850	21850	0
479	20231221	120600	481089800	21850	21850	21850	21850	16
480	20231221	120500	480740200	21850	21850	21850	21850	9
481	20231221	120400	480543550	21850	21850	21850	21850	0
482	20231221	120300	480543550	21850	21850	21850	21850	1
483	20231221	120200	480521700	21800	21800	21800	21800	0
484	20231221	120100	480521700	21800	21800	21800	21800	0
485	20231221	120000	480521700	21800	21800	21800	21800	2
486	20231221	115900	480478100	21800	21800	21800	21800	0
487	20231221	115800	480478100	21800	21800	21800	21800	4
488	20231221	115700	480390900	21800	21850	21850	21800	395
489	20231221	115600	471779400	21850	21850	21850	21850	0
490	20231221	115500	471779400	21850	21850	21850	21850	0
491	20231221	115400	471779400	21850	21850	21850	21850	0
492	20231221	115300	471779400	21850	21850	21850	21850	5
493	20231221	115200	471670150	21850	21850	21850	21850	66
494	20231221	115100	470228050	21850	21850	21850	21850	1
495	20231221	115000	470206200	21800	21800	21800	21800	14
496	20231221	114900	469901000	21850	21850	21850	21850	0
497	20231221	114800	469901000	21850	21850	21850	21850	0
498	20231221	114700	469901000	21850	21850	21850	21850	1
499	20231221	114600	469879150	21850	21850	21850	21850	0
500	20231221	114500	469879150	21850	21850	21850	21850	0
501	20231221	114400	469879150	21850	21850	21850	21850	0
502	20231221	114300	469879150	21850	21850	21850	21850	10
503	20231221	114200	469660650	21850	21850	21850	21850	0
504	20231221	114100	469660650	21850	21850	21850	21850	0
505	20231221	114000	469660650	21850	21850	21850	21850	0
506	20231221	113900	469660650	21850	21850	21850	21850	0
507	20231221	113800	469660650	21850	21850	21850	21850	0
508	20231221	113700	469660650	21850	21850	21850	21850	0
509	20231221	113600	469660650	21850	21850	21850	21850	0
510	20231221	113500	469660650	21850	21850	21850	21850	0
511	20231221	113400	469660650	21850	21850	21850	21850	0
512	20231221	113300	469660650	21850	21850	21850	21850	246
513	20231221	113200	464285550	21800	21800	21800	21800	5
514	20231221	113100	464176550	21850	21850	21850	21850	14
515	20231221	113000	463870650	21800	21800	21800	21800	1
516	20231221	112900	463848850	21850	21850	21850	21850	5
517	20231221	112800	463739600	21850	21850	21850	21850	0
518	20231221	112700	463739600	21850	21850	21850	21850	0
519	20231221	112600	463739600	21850	21850	21850	21850	2
520	20231221	112500	463695900	21800	21800	21800	21800	0
521	20231221	112400	463695900	21800	21750	21800	21750	25
522	20231221	112300	463151650	21800	21800	21800	21800	0
523	20231221	112200	463151650	21800	21800	21800	21800	0
524	20231221	112100	463151650	21800	21800	21800	21800	0
525	20231221	112000	463151650	21800	21800	21800	21800	0
526	20231221	111900	463151650	21800	21800	21800	21800	0
527	20231221	111800	463151650	21800	21800	21800	21800	0
528	20231221	111700	463151650	21800	21800	21800	21800	0
529	20231221	111600	463151650	21800	21800	21800	21800	0
530	20231221	111500	463151650	21800	21800	21800	21800	23
531	20231221	111400	462650250	21800	21800	21800	21800	0
532	20231221	111300	462650250	21800	21800	21800	21800	0
533	20231221	111200	462650250	21800	21800	21800	21800	0
534	20231221	111100	462650250	21800	21800	21800	21800	0
535	20231221	111000	462650250	21800	21800	21800	21800	0
536	20231221	110900	462650250	21800	21800	21800	21800	0
537	20231221	110800	462650250	21800	21800	21800	21800	0
538	20231221	110700	462650250	21800	21800	21800	21800	12
539	20231221	110600	462388650	21750	21750	21750	21750	0
540	20231221	110500	462388650	21750	21750	21750	21750	48
541	20231221	110400	461344650	21800	21800	21800	21800	0
542	20231221	110300	461344650	21800	21800	21800	21800	0
543	20231221	110200	461344650	21800	21800	21800	21800	0
544	20231221	110100	461344650	21800	21800	21800	21800	1
545	20231221	110000	461322850	21700	21700	21700	21700	0
546	20231221	105900	461322850	21700	21700	21700	21700	0
547	20231221	105800	461322850	21700	21700	21700	21700	54
548	20231221	105700	460151050	21750	21750	21750	21750	10
549	20231221	105600	459933550	21700	21700	21700	21700	1014
550	20231221	105500	437929750	21700	21700	21700	21700	0
551	20231221	105400	437929750	21700	21800	21800	21700	1174
552	20231221	105300	412399200	21850	21850	21850	21850	1
553	20231221	105200	412377350	21750	21800	21800	21750	24
554	20231221	105100	411855300	21800	21800	21800	21800	0
555	20231221	105000	411855300	21800	21800	21800	21800	5
556	20231221	104900	411746300	21800	21750	21800	21750	113
557	20231221	104800	409283300	21800	21800	21800	21800	191
558	20231221	104700	405119500	21800	21800	21800	21800	0
559	20231221	104600	405119500	21800	21800	21800	21800	0
560	20231221	104500	405119500	21800	21800	21800	21800	0
561	20231221	104400	405119500	21800	21800	21800	21800	0
562	20231221	104300	405119500	21800	21800	21800	21800	0
563	20231221	104200	405119500	21800	21800	21800	21800	0
564	20231221	104100	405119500	21800	21800	21800	21800	160
565	20231221	104000	401631500	21850	21800	21850	21800	103
566	20231221	103900	399386050	21800	21800	21800	21800	0
567	20231221	103800	399386050	21800	21800	21800	21800	0
568	20231221	103700	399386050	21800	21800	21800	21800	0
569	20231221	103600	399386050	21800	21800	21800	21800	312
570	20231221	103500	392584450	21800	21800	21800	21800	0
571	20231221	103400	392584450	21800	21800	21800	21800	0
572	20231221	103300	392584450	21800	21800	21800	21800	0
573	20231221	103200	392584450	21800	21800	21800	21800	0
574	20231221	103100	392584450	21800	21800	21800	21800	0
575	20231221	103000	392584450	21800	21800	21800	21800	0
576	20231221	102900	392584450	21800	21800	21800	21800	445
577	20231221	102800	382883450	21750	21750	21750	21750	10
578	20231221	102700	382665950	21750	21750	21750	21750	20
579	20231221	102600	382230950	21750	21750	21750	21750	0
580	20231221	102500	382230950	21750	21750	21750	21750	0
581	20231221	102400	382230950	21750	21750	21750	21750	45
582	20231221	102300	381252200	21750	21800	21800	21750	15
583	20231221	102200	380925900	21750	21750	21750	21750	4
584	20231221	102100	380838900	21800	21800	21800	21800	0
585	20231221	102000	380838900	21800	21800	21800	21800	1
586	20231221	101900	380817100	21750	21750	21750	21750	203
587	20231221	101800	376401850	21800	21800	21800	21800	0
588	20231221	101700	376401850	21800	21800	21800	21800	20
589	20231221	101600	375965850	21800	21800	21800	21800	9
590	20231221	101500	375769650	21800	21750	21800	21750	12
591	20231221	101400	375508600	21750	21750	21750	21750	0
592	20231221	101300	375508600	21750	21750	21750	21750	1
593	20231221	101200	375486850	21750	21800	21800	21750	120
594	20231221	101100	372876800	21800	21800	21800	21800	0
595	20231221	101000	372876800	21800	21800	21800	21800	33
596	20231221	100900	372157400	21750	21800	21800	21750	26
597	20231221	100800	371590700	21750	21800	21800	21750	270
598	20231221	100700	365709150	21800	21800	21800	21800	0
599	20231221	100600	365709150	21800	21800	21800	21800	0
600	20231221	100500	365709150	21800	21800	21800	21800	24
601	20231221	100400	365185950	21800	21800	21800	21800	0
602	20231221	100300	365185950	21800	21800	21800	21800	0
603	20231221	100200	365185950	21800	21800	21800	21800	0
604	20231221	100100	365185950	21800	21800	21800	21800	0
605	20231221	100000	365185950	21800	21800	21800	21800	250
606	20231221	095900	359735950	21800	21800	21800	21800	0
607	20231221	095800	359735950	21800	21800	21800	21800	0
608	20231221	095700	359735950	21800	21850	21850	21800	214
609	20231221	095600	355068400	21850	21850	21850	21850	35
610	20231221	095500	354303650	21850	21850	21850	21850	120
611	20231221	095400	351681650	21850	21850	21850	21850	180
612	20231221	095300	347748650	21900	21850	21900	21850	61
613	20231221	095200	346415750	21850	21850	21850	21850	186
614	20231221	095100	342351650	21850	21850	21850	21850	0
615	20231221	095000	342351650	21850	21850	21850	21850	92
616	20231221	094900	340341450	21900	21900	21900	21900	1
617	20231221	094800	340319550	21850	21850	21850	21850	1
618	20231221	094700	340297700	21850	21900	21900	21850	41
619	20231221	094600	339401350	21900	21900	21900	21900	1
620	20231221	094500	339379450	21900	21900	21900	21900	8
621	20231221	094400	339204250	21950	21950	21950	21950	1
622	20231221	094300	339182300	21900	21950	21950	21900	23
623	20231221	094200	338678150	21950	21950	21950	21950	0
624	20231221	094100	338678150	21950	21950	21950	21950	2
625	20231221	094000	338634250	21900	21900	21900	21900	1
626	20231221	093900	338612350	21850	21850	21850	21850	27
627	20231221	093800	338022400	21950	21850	21950	21850	536
628	20231221	093700	326277300	21850	21850	21850	21850	0
629	20231221	093600	326277300	21850	21850	21850	21850	77
630	20231221	093500	324594850	21850	21850	21850	21850	130
631	20231221	093400	321754350	21850	21850	21850	21850	40
632	20231221	093300	320880350	21850	21800	21850	21800	2
633	20231221	093200	320836700	21850	21850	21850	21850	10
634	20231221	093100	320618200	21800	21800	21800	21800	1
635	20231221	093000	320596400	21800	21800	21800	21800	12
636	20231221	092900	320334800	21800	21800	21800	21800	0
637	20231221	092800	320334800	21800	21800	21800	21800	0
638	20231221	092700	320334800	21800	21800	21800	21800	1
639	20231221	092600	320313000	21800	21800	21800	21800	0
640	20231221	092500	320313000	21800	21800	21800	21800	10
641	20231221	092400	320095000	21800	21800	21800	21800	1
642	20231221	092300	320073200	21800	21800	21800	21800	80
643	20231221	092200	318329200	21750	21750	21750	21750	3
644	20231221	092100	318263950	21750	21750	21750	21750	0
645	20231221	092000	318263950	21750	21750	21750	21750	40
646	20231221	091900	317393950	21800	21800	21800	21800	91
647	20231221	091800	315410150	21850	21850	21850	21850	66
648	20231221	091700	313968050	21850	21850	21850	21850	3
649	20231221	091600	313902500	21800	21850	21850	21800	219
650	20231221	091500	309127900	21850	21850	21850	21850	14
651	20231221	091400	308822000	21900	21850	21900	21850	16
652	20231221	091300	308471800	21850	21850	21850	21850	0
653	20231221	091200	308471800	21850	21900	21900	21850	21
654	20231221	091100	308012450	21900	21950	21950	21900	25
655	20231221	091000	307464700	21950	21950	22000	21950	467
656	20231221	090900	297199550	21950	21750	22000	21750	7212
657	20231221	090800	139239250	21700	21700	21700	21700	0
658	20231221	090700	139239250	21700	21600	21700	21600	2910
659	20231221	090600	76245600	21650	21650	21650	21650	191
660	20231221	090500	72110450	21650	21700	21700	21650	1002
661	20231221	090400	50417050	21650	21650	21650	21650	0
662	20231221	090300	50417050	21650	21650	21650	21650	346
663	20231221	090200	42926150	21650	21650	21650	21650	214
664	20231221	090100	38293050	21650	21650	21650	21650	5
665	20231221	090000	38184800	21650	21700	21700	21650	1762