KissMeData/036190/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191700	38855450	26650	26650	26650	26650	26
3	20231212	191600	38855450	26650	26650	26650	26650	0
4	20231212	191500	38855450	26650	26650	26650	26650	0
5	20231212	191400	38855450	26650	26650	26650	26650	0
6	20231212	191300	38855450	26650	26650	26650	26650	0
7	20231212	191200	38855450	26650	26650	26650	26650	0
8	20231212	191100	38855450	26650	26650	26650	26650	0
9	20231212	191000	38855450	26650	26650	26650	26650	0
10	20231212	190900	38855450	26650	26650	26650	26650	0
11	20231212	190800	38855450	26650	26650	26650	26650	0
12	20231212	190700	38855450	26650	26650	26650	26650	0
13	20231212	190600	38855450	26650	26650	26650	26650	0
14	20231212	190500	38855450	26650	26650	26650	26650	0
15	20231212	190400	38855450	26650	26650	26650	26650	0
16	20231212	190300	38855450	26650	26650	26650	26650	0
17	20231212	190200	38855450	26650	26650	26650	26650	0
18	20231212	190100	38855450	26650	26650	26650	26650	0
19	20231212	190000	38855450	26650	26650	26650	26650	0
20	20231212	185900	38855450	26650	26650	26650	26650	0
21	20231212	185800	38855450	26650	26650	26650	26650	0
22	20231212	185700	38855450	26650	26650	26650	26650	0
23	20231212	185600	38855450	26650	26650	26650	26650	0
24	20231212	185500	38855450	26650	26650	26650	26650	0
25	20231212	185400	38855450	26650	26650	26650	26650	0
26	20231212	185300	38855450	26650	26650	26650	26650	0
27	20231212	185200	38855450	26650	26650	26650	26650	0
28	20231212	185100	38855450	26650	26650	26650	26650	0
29	20231212	185000	38855450	26650	26650	26650	26650	0
30	20231212	184900	38855450	26650	26650	26650	26650	0
31	20231212	184800	38855450	26650	26650	26650	26650	0
32	20231212	184700	38855450	26650	26650	26650	26650	26
33	20231212	184600	38855450	26650	26650	26650	26650	0
34	20231212	184500	38855450	26650	26650	26650	26650	0
35	20231212	184400	38855450	26650	26650	26650	26650	0
36	20231212	184300	38855450	26650	26650	26650	26650	0
37	20231212	184200	38855450	26650	26650	26650	26650	0
38	20231212	184100	38855450	26650	26650	26650	26650	0
39	20231212	184000	38855450	26650	26650	26650	26650	0
40	20231212	183900	38855450	26650	26650	26650	26650	0
41	20231212	183800	38855450	26650	26650	26650	26650	0
42	20231212	183700	38855450	26650	26650	26650	26650	0
43	20231212	183600	38855450	26650	26650	26650	26650	0
44	20231212	183500	38855450	26650	26650	26650	26650	0
45	20231212	183400	38855450	26650	26650	26650	26650	0
46	20231212	183300	38855450	26650	26650	26650	26650	0
47	20231212	183200	38855450	26650	26650	26650	26650	0
48	20231212	183100	38855450	26650	26650	26650	26650	0
49	20231212	183000	38855450	26650	26650	26650	26650	0
50	20231212	182900	38855450	26650	26650	26650	26650	0
51	20231212	182800	38855450	26650	26650	26650	26650	0
52	20231212	182700	38855450	26650	26650	26650	26650	0
53	20231212	182600	38855450	26650	26650	26650	26650	0
54	20231212	182500	38855450	26650	26650	26650	26650	0
55	20231212	182400	38855450	26650	26650	26650	26650	0
56	20231212	182300	38855450	26650	26650	26650	26650	0
57	20231212	182200	38855450	26650	26650	26650	26650	0
58	20231212	182100	38855450	26650	26650	26650	26650	0
59	20231212	182000	38855450	26650	26650	26650	26650	0
60	20231212	181900	38855450	26650	26650	26650	26650	0
61	20231212	181800	38855450	26650	26650	26650	26650	0
62	20231212	181700	38855450	26650	26650	26650	26650	26
63	20231212	181600	38855450	26650	26650	26650	26650	0
64	20231212	181500	38855450	26650	26650	26650	26650	0
65	20231212	181400	38855450	26650	26650	26650	26650	0
66	20231212	181300	38855450	26650	26650	26650	26650	0
67	20231212	181200	38855450	26650	26650	26650	26650	0
68	20231212	181100	38855450	26650	26650	26650	26650	0
69	20231212	181000	38855450	26650	26650	26650	26650	0
70	20231212	180900	38855450	26650	26650	26650	26650	0
71	20231212	180800	38855450	26650	26650	26650	26650	0
72	20231212	180700	38855450	26650	26650	26650	26650	0
73	20231212	180600	38855450	26650	26650	26650	26650	0
74	20231212	180500	38855450	26650	26650	26650	26650	0
75	20231212	180400	38855450	26650	26650	26650	26650	0
76	20231212	180300	38855450	26650	26650	26650	26650	0
77	20231212	180200	38855450	26650	26650	26650	26650	0
78	20231212	180100	38855450	26650	26650	26650	26650	0
79	20231212	180000	38855450	26650	26650	26650	26650	0
80	20231212	175900	38855450	26650	26650	26650	26650	0
81	20231212	175800	38855450	26650	26650	26650	26650	0
82	20231212	175700	38855450	26650	26650	26650	26650	0
83	20231212	175600	38855450	26650	26650	26650	26650	0
84	20231212	175500	38855450	26650	26650	26650	26650	0
85	20231212	175400	38855450	26650	26650	26650	26650	0
86	20231212	175300	38855450	26650	26650	26650	26650	0
87	20231212	175200	38855450	26650	26650	26650	26650	0
88	20231212	175100	38855450	26650	26650	26650	26650	0
89	20231212	175000	38855450	26650	26650	26650	26650	0
90	20231212	174900	38855450	26650	26650	26650	26650	0
91	20231212	174800	38855450	26650	26650	26650	26650	0
92	20231212	174700	38855450	26650	26650	26650	26650	26
93	20231212	174600	38855450	26650	26650	26650	26650	0
94	20231212	174500	38855450	26650	26650	26650	26650	0
95	20231212	174400	38855450	26650	26650	26650	26650	0
96	20231212	174300	38855450	26650	26650	26650	26650	0
97	20231212	174200	38855450	26650	26650	26650	26650	0
98	20231212	174100	38855450	26650	26650	26650	26650	0
99	20231212	174000	38855450	26650	26650	26650	26650	0
100	20231212	173900	38855450	26650	26650	26650	26650	0
101	20231212	173800	38855450	26650	26650	26650	26650	0
102	20231212	173700	38855450	26650	26650	26650	26650	0
103	20231212	173600	38855450	26650	26650	26650	26650	0
104	20231212	173500	38855450	26650	26650	26650	26650	0
105	20231212	173400	38855450	26650	26650	26650	26650	0
106	20231212	173300	38855450	26650	26650	26650	26650	0
107	20231212	173200	38855450	26650	26650	26650	26650	0
108	20231212	173100	38855450	26650	26650	26650	26650	0
109	20231212	173000	38855450	26650	26650	26650	26650	0
110	20231212	172900	38855450	26650	26650	26650	26650	0
111	20231212	172800	38855450	26650	26650	26650	26650	0
112	20231212	172700	38855450	26650	26650	26650	26650	0
113	20231212	172600	38855450	26650	26650	26650	26650	0
114	20231212	172500	38855450	26650	26650	26650	26650	0
115	20231212	172400	38855450	26650	26650	26650	26650	0
116	20231212	172300	38855450	26650	26650	26650	26650	0
117	20231212	172200	38855450	26650	26650	26650	26650	0
118	20231212	172100	38855450	26650	26650	26650	26650	0
119	20231212	172000	38855450	26650	26650	26650	26650	0
120	20231212	171900	38855450	26650	26650	26650	26650	0
121	20231212	171800	38855450	26650	26650	26650	26650	0
122	20231212	171700	38855450	26650	26650	26650	26650	26
123	20231212	171600	38855450	26650	26650	26650	26650	0
124	20231212	171500	38855450	26650	26650	26650	26650	0
125	20231212	171400	38855450	26650	26650	26650	26650	0
126	20231212	171300	38855450	26650	26650	26650	26650	0
127	20231212	171200	38855450	26650	26650	26650	26650	0
128	20231212	171100	38855450	26650	26650	26650	26650	0
129	20231212	171000	38855450	26650	26650	26650	26650	0
130	20231212	170900	38855450	26650	26650	26650	26650	0
131	20231212	170800	38855450	26650	26650	26650	26650	0
132	20231212	170700	38855450	26650	26650	26650	26650	0
133	20231212	170600	38855450	26650	26650	26650	26650	0
134	20231212	170500	38855450	26650	26650	26650	26650	0
135	20231212	170400	38855450	26650	26650	26650	26650	0
136	20231212	170300	38855450	26650	26650	26650	26650	0
137	20231212	170200	38855450	26650	26650	26650	26650	0
138	20231212	170100	38855450	26650	26650	26650	26650	0
139	20231212	170000	38855450	26650	26650	26650	26650	0
140	20231212	165900	38855450	26650	26650	26650	26650	0
141	20231212	165800	38855450	26650	26650	26650	26650	0
142	20231212	165700	38855450	26650	26650	26650	26650	0
143	20231212	165600	38855450	26650	26650	26650	26650	0
144	20231212	165500	38855450	26650	26650	26650	26650	0
145	20231212	165400	38855450	26650	26650	26650	26650	0
146	20231212	165300	38855450	26650	26650	26650	26650	0
147	20231212	165200	38855450	26650	26650	26650	26650	0
148	20231212	165100	38855450	26650	26650	26650	26650	0
149	20231212	165000	38855450	26650	26650	26650	26650	0
150	20231212	164900	38855450	26650	26650	26650	26650	0
151	20231212	164800	38855450	26650	26650	26650	26650	0
152	20231212	164700	38855450	26650	26650	26650	26650	26
153	20231212	164600	38855450	26650	26650	26650	26650	0
154	20231212	164500	38855450	26650	26650	26650	26650	0
155	20231212	164400	38855450	26650	26650	26650	26650	0
156	20231212	164300	38855450	26650	26650	26650	26650	0
157	20231212	164200	38855450	26650	26650	26650	26650	0
158	20231212	164100	38855450	26650	26650	26650	26650	0
159	20231212	164000	38855450	26650	26650	26650	26650	0
160	20231212	163900	38855450	26650	26650	26650	26650	0
161	20231212	163800	38855450	26650	26650	26650	26650	0
162	20231212	163700	38855450	26650	26650	26650	26650	0
163	20231212	163600	38855450	26650	26650	26650	26650	0
164	20231212	163500	38855450	26650	26650	26650	26650	0
165	20231212	163400	38855450	26650	26650	26650	26650	0
166	20231212	163300	38855450	26650	26650	26650	26650	0
167	20231212	163200	38855450	26650	26650	26650	26650	0
168	20231212	163100	38855450	26650	26650	26650	26650	0
169	20231212	163000	38855450	26650	26650	26650	26650	0
170	20231212	162900	38855450	26650	26650	26650	26650	0
171	20231212	162800	38855450	26650	26650	26650	26650	0
172	20231212	162700	38855450	26650	26650	26650	26650	0
173	20231212	162600	38855450	26650	26650	26650	26650	0
174	20231212	162500	38855450	26650	26650	26650	26650	0
175	20231212	162400	38855450	26650	26650	26650	26650	0
176	20231212	162300	38855450	26650	26650	26650	26650	0
177	20231212	162200	38855450	26650	26650	26650	26650	0
178	20231212	162100	38855450	26650	26650	26650	26650	0
179	20231212	162000	38855450	26650	26650	26650	26650	0
180	20231212	161900	38855450	26650	26650	26650	26650	0
181	20231212	161800	38855450	26650	26650	26650	26650	0
182	20231212	161700	38855450	26650	26650	26650	26650	26
183	20231212	161600	38855450	26650	26650	26650	26650	0
184	20231212	161500	38855450	26650	26650	26650	26650	0
185	20231212	161400	38855450	26650	26650	26650	26650	0
186	20231212	161300	38855450	26650	26650	26650	26650	0
187	20231212	161200	38855450	26650	26650	26650	26650	0
188	20231212	161100	38855450	26650	26650	26650	26650	0
189	20231212	161000	38855450	26650	26650	26650	26650	0
190	20231212	160900	38855450	26650	26650	26650	26650	0
191	20231212	160800	38855450	26650	26650	26650	26650	0
192	20231212	160700	38855450	26650	26650	26650	26650	0
193	20231212	160600	38855450	26650	26650	26650	26650	0
194	20231212	160500	38855450	26650	26650	26650	26650	0
195	20231212	160400	38855450	26650	26650	26650	26650	0
196	20231212	160300	38855450	26650	26650	26650	26650	0
197	20231212	160200	38855450	26650	26650	26650	26650	0
198	20231212	160100	38855450	26650	26650	26650	26650	0
199	20231212	160000	38855450	26650	26650	26650	26650	0
200	20231212	155900	38855450	26650	26650	26650	26650	0
201	20231212	155800	38855450	26650	26650	26650	26650	0
202	20231212	155700	38855450	26650	26650	26650	26650	0
203	20231212	155600	38855450	26650	26650	26650	26650	0
204	20231212	155500	38855450	26650	26650	26650	26650	0
205	20231212	155400	38855450	26650	26650	26650	26650	0
206	20231212	155300	38855450	26650	26650	26650	26650	0
207	20231212	155200	38855450	26650	26650	26650	26650	0
208	20231212	155100	38855450	26650	26650	26650	26650	0
209	20231212	155000	38855450	26650	26650	26650	26650	0
210	20231212	154900	38855450	26650	26650	26650	26650	0
211	20231212	154800	38855450	26650	26650	26650	26650	0
212	20231212	154700	38855450	26650	26650	26650	26650	26
213	20231212	154600	38855450	26650	26650	26650	26650	0
214	20231212	154500	38855450	26650	26650	26650	26650	0
215	20231212	154400	38855450	26650	26650	26650	26650	0
216	20231212	154300	38855450	26650	26650	26650	26650	0
217	20231212	154200	38855450	26650	26650	26650	26650	0
218	20231212	154100	38855450	26650	26650	26650	26650	0
219	20231212	154000	38855450	26650	26650	26650	26650	0
220	20231212	153900	38855450	26650	26650	26650	26650	0
221	20231212	153800	38855450	26650	26650	26650	26650	0
222	20231212	153700	38855450	26650	26650	26650	26650	0
223	20231212	153600	38855450	26650	26650	26650	26650	0
224	20231212	153500	38855450	26650	26650	26650	26650	0
225	20231212	153400	38855450	26650	26650	26650	26650	0
226	20231212	153300	38855450	26650	26650	26650	26650	0
227	20231212	153200	38855450	26650	26650	26650	26650	0
228	20231212	153100	38855450	26650	26650	26650	26650	0
229	20231212	153000	38855450	26650	26650	26650	26650	26
230	20231212	152900	38162550	26550	26550	26550	26550	0
231	20231212	152800	38162550	26550	26550	26550	26550	0
232	20231212	152700	38162550	26550	26550	26550	26550	0
233	20231212	152600	38162550	26550	26550	26550	26550	0
234	20231212	152500	38162550	26550	26550	26550	26550	0
235	20231212	152400	38162550	26550	26550	26550	26550	0
236	20231212	152300	38162550	26550	26550	26550	26550	0
237	20231212	152200	38162550	26550	26550	26550	26550	0
238	20231212	152100	38162550	26550	26550	26550	26550	0
239	20231212	152000	38162550	26550	26550	26550	26550	0
240	20231212	151900	38162550	26550	26550	26550	26550	6
241	20231212	151800	38003250	26550	26550	26550	26550	0
242	20231212	151700	38003250	26550	26550	26550	26550	0
243	20231212	151600	38003250	26550	26550	26550	26550	0
244	20231212	151500	38003250	26550	26550	26550	26550	0
245	20231212	151400	38003250	26550	26550	26550	26550	0
246	20231212	151300	38003250	26550	26550	26550	26550	0
247	20231212	151200	38003250	26550	26550	26550	26550	0
248	20231212	151100	38003250	26550	26550	26550	26550	0
249	20231212	151000	38003250	26550	26550	26550	26550	0
250	20231212	150900	38003250	26550	26550	26550	26550	0
251	20231212	150800	38003250	26550	26550	26550	26550	0
252	20231212	150700	38003250	26550	26550	26550	26550	0
253	20231212	150600	38003250	26550	26550	26550	26550	0
254	20231212	150500	38003250	26550	26550	26550	26550	0
255	20231212	150400	38003250	26550	26550	26550	26550	0
256	20231212	150300	38003250	26550	26550	26550	26550	5
257	20231212	150200	37870500	26550	26550	26550	26550	0
258	20231212	150100	37870500	26550	26550	26550	26550	0
259	20231212	150000	37870500	26550	26600	26600	26550	214
260	20231212	145900	32180950	26700	26700	26700	26700	0
261	20231212	145800	32180950	26700	26700	26700	26700	0
262	20231212	145700	32180950	26700	26700	26700	26700	0
263	20231212	145600	32180950	26700	26700	26700	26700	0
264	20231212	145500	32180950	26700	26700	26700	26700	0
265	20231212	145400	32180950	26700	26700	26700	26700	0
266	20231212	145300	32180950	26700	26700	26700	26700	0
267	20231212	145200	32180950	26700	26700	26700	26700	0
268	20231212	145100	32180950	26700	26700	26700	26700	0
269	20231212	145000	32180950	26700	26700	26700	26700	0
270	20231212	144900	32180950	26700	26700	26700	26700	0
271	20231212	144800	32180950	26700	26700	26700	26700	0
272	20231212	144700	32180950	26700	26700	26700	26700	1
273	20231212	144600	32154250	26700	26700	26700	26700	0
274	20231212	144500	32154250	26700	26700	26700	26700	0
275	20231212	144400	32154250	26700	26700	26700	26700	0
276	20231212	144300	32154250	26700	26700	26700	26700	0
277	20231212	144200	32154250	26700	26700	26700	26700	0
278	20231212	144100	32154250	26700	26700	26700	26700	0
279	20231212	144000	32154250	26700	26700	26700	26700	1
280	20231212	143900	32127550	26700	26600	26700	26600	2
281	20231212	143800	32074250	26700	26700	26700	26700	0
282	20231212	143700	32074250	26700	26700	26700	26700	0
283	20231212	143600	32074250	26700	26700	26700	26700	0
284	20231212	143500	32074250	26700	26700	26700	26700	0
285	20231212	143400	32074250	26700	26700	26700	26700	1
286	20231212	143300	32047550	26700	26700	26700	26700	0
287	20231212	143200	32047550	26700	26700	26700	26700	0
288	20231212	143100	32047550	26700	26700	26700	26700	0
289	20231212	143000	32047550	26700	26700	26700	26700	0
290	20231212	142900	32047550	26700	26700	26700	26700	0
291	20231212	142800	32047550	26700	26700	26700	26700	0
292	20231212	142700	32047550	26700	26700	26700	26700	0
293	20231212	142600	32047550	26700	26700	26700	26700	8
294	20231212	142500	31833950	26650	26650	26650	26650	20
295	20231212	142400	31300950	26650	26650	26650	26650	0
296	20231212	142300	31300950	26650	26650	26650	26650	0
297	20231212	142200	31300950	26650	26650	26650	26650	0
298	20231212	142100	31300950	26650	26650	26650	26650	0
299	20231212	142000	31300950	26650	26650	26650	26650	0
300	20231212	141900	31300950	26650	26650	26650	26650	0
301	20231212	141800	31300950	26650	26650	26650	26650	0
302	20231212	141700	31300950	26650	26650	26650	26650	0
303	20231212	141600	31300950	26650	26650	26650	26650	0
304	20231212	141500	31300950	26650	26700	26700	26650	66
305	20231212	141400	29538800	26650	26650	26650	26650	1
306	20231212	141300	29512150	26650	26650	26650	26650	0
307	20231212	141200	29512150	26650	26650	26650	26650	1
308	20231212	141100	29485500	26650	26650	26650	26650	0
309	20231212	141000	29485500	26650	26650	26650	26650	0
310	20231212	140900	29485500	26650	26650	26650	26650	4
311	20231212	140800	29378900	26650	26650	26650	26650	20
312	20231212	140700	28845900	26650	26650	26650	26650	0
313	20231212	140600	28845900	26650	26650	26650	26650	2
314	20231212	140500	28792600	26650	26650	26650	26650	0
315	20231212	140400	28792600	26650	26650	26650	26650	0
316	20231212	140300	28792600	26650	26650	26650	26650	75
317	20231212	140200	26793850	26600	26600	26600	26600	0
318	20231212	140100	26793850	26600	26600	26600	26600	0
319	20231212	140000	26793850	26600	26600	26600	26600	0
320	20231212	135900	26793850	26600	26600	26600	26600	0
321	20231212	135800	26793850	26600	26600	26600	26600	0
322	20231212	135700	26793850	26600	26600	26600	26600	0
323	20231212	135600	26793850	26600	26600	26600	26600	0
324	20231212	135500	26793850	26600	26600	26600	26600	0
325	20231212	135400	26793850	26600	26600	26600	26600	0
326	20231212	135300	26793850	26600	26600	26600	26600	0
327	20231212	135200	26793850	26600	26600	26600	26600	0
328	20231212	135100	26793850	26600	26600	26600	26600	0
329	20231212	135000	26793850	26600	26600	26600	26600	0
330	20231212	134900	26793850	26600	26600	26600	26600	0
331	20231212	134800	26793850	26600	26600	26600	26600	0
332	20231212	134700	26793850	26600	26600	26600	26600	0
333	20231212	134600	26793850	26600	26600	26600	26600	0
334	20231212	134500	26793850	26600	26600	26600	26600	0
335	20231212	134400	26793850	26600	26600	26600	26600	0
336	20231212	134300	26793850	26600	26600	26600	26600	0
337	20231212	134200	26793850	26600	26600	26600	26600	0
338	20231212	134100	26793850	26600	26600	26600	26600	0
339	20231212	134000	26793850	26600	26600	26600	26600	2
340	20231212	133900	26740650	26650	26650	26650	26650	0
341	20231212	133800	26740650	26650	26650	26650	26650	0
342	20231212	133700	26740650	26650	26650	26650	26650	0
343	20231212	133600	26740650	26650	26650	26650	26650	0
344	20231212	133500	26740650	26650	26650	26650	26650	0
345	20231212	133400	26740650	26650	26650	26650	26650	0
346	20231212	133300	26740650	26650	26650	26650	26650	0
347	20231212	133200	26740650	26650	26650	26650	26650	0
348	20231212	133100	26740650	26650	26650	26650	26650	0
349	20231212	133000	26740650	26650	26650	26650	26650	0
350	20231212	132900	26740650	26650	26650	26650	26650	0
351	20231212	132800	26740650	26650	26650	26650	26650	0
352	20231212	132700	26740650	26650	26650	26650	26650	0
353	20231212	132600	26740650	26650	26650	26650	26650	0
354	20231212	132500	26740650	26650	26650	26650	26650	0
355	20231212	132400	26740650	26650	26650	26650	26650	0
356	20231212	132300	26740650	26650	26650	26650	26650	0
357	20231212	132200	26740650	26650	26650	26650	26650	0
358	20231212	132100	26740650	26650	26650	26650	26650	0
359	20231212	132000	26740650	26650	26650	26650	26650	0
360	20231212	131900	26740650	26650	26650	26650	26650	0
361	20231212	131800	26740650	26650	26650	26650	26650	0
362	20231212	131700	26740650	26650	26650	26650	26650	1
363	20231212	131600	26714000	26650	26650	26650	26650	0
364	20231212	131500	26714000	26650	26650	26650	26650	0
365	20231212	131400	26714000	26650	26650	26650	26650	0
366	20231212	131300	26714000	26650	26650	26650	26650	0
367	20231212	131200	26714000	26650	26650	26650	26650	0
368	20231212	131100	26714000	26650	26650	26650	26650	0
369	20231212	131000	26714000	26650	26650	26650	26650	0
370	20231212	130900	26714000	26650	26650	26650	26650	0
371	20231212	130800	26714000	26650	26650	26650	26650	0
372	20231212	130700	26714000	26650	26650	26650	26650	0
373	20231212	130600	26714000	26650	26650	26650	26650	0
374	20231212	130500	26714000	26650	26650	26650	26650	0
375	20231212	130400	26714000	26650	26650	26650	26650	0
376	20231212	130300	26714000	26650	26650	26650	26650	0
377	20231212	130200	26714000	26650	26650	26650	26650	0
378	20231212	130100	26714000	26650	26650	26650	26650	0
379	20231212	130000	26714000	26650	26650	26650	26650	0
380	20231212	125900	26714000	26650	26650	26650	26650	0
381	20231212	125800	26714000	26650	26650	26650	26650	0
382	20231212	125700	26714000	26650	26650	26650	26650	0
383	20231212	125600	26714000	26650	26650	26650	26650	0
384	20231212	125500	26714000	26650	26650	26650	26650	0
385	20231212	125400	26714000	26650	26650	26650	26650	17
386	20231212	125300	26260950	26650	26650	26650	26650	3
387	20231212	125200	26181000	26650	26650	26650	26650	0
388	20231212	125100	26181000	26650	26650	26650	26650	0
389	20231212	125000	26181000	26650	26650	26650	26650	0
390	20231212	124900	26181000	26650	26650	26650	26650	5
391	20231212	124800	26047750	26700	26700	26700	26700	0
392	20231212	124700	26047750	26700	26700	26700	26700	0
393	20231212	124600	26047750	26700	26700	26700	26700	0
394	20231212	124500	26047750	26700	26700	26700	26700	15
395	20231212	124400	25647250	26700	26700	26700	26700	0
396	20231212	124300	25647250	26700	26700	26700	26700	0
397	20231212	124200	25647250	26700	26700	26700	26700	0
398	20231212	124100	25647250	26700	26700	26700	26700	1
399	20231212	124000	25620550	26650	26650	26650	26650	0
400	20231212	123900	25620550	26650	26650	26650	26650	0
401	20231212	123800	25620550	26650	26650	26650	26650	0
402	20231212	123700	25620550	26650	26650	26650	26650	0
403	20231212	123600	25620550	26650	26650	26650	26650	0
404	20231212	123500	25620550	26650	26650	26650	26650	0
405	20231212	123400	25620550	26650	26650	26650	26650	0
406	20231212	123300	25620550	26650	26650	26650	26650	0
407	20231212	123200	25620550	26650	26650	26650	26650	114
408	20231212	123100	22582450	26700	26700	26700	26700	0
409	20231212	123000	22582450	26700	26700	26700	26700	10
410	20231212	122900	22315450	26650	26650	26650	26650	0
411	20231212	122800	22315450	26650	26650	26650	26650	0
412	20231212	122700	22315450	26650	26650	26650	26650	0
413	20231212	122600	22315450	26650	26650	26650	26650	0
414	20231212	122500	22315450	26650	26650	26650	26650	0
415	20231212	122400	22315450	26650	26650	26650	26650	0
416	20231212	122300	22315450	26650	26650	26650	26650	0
417	20231212	122200	22315450	26650	26650	26650	26650	0
418	20231212	122100	22315450	26650	26650	26650	26650	0
419	20231212	122000	22315450	26650	26650	26650	26650	100
420	20231212	121900	19650450	26700	26700	26700	26700	0
421	20231212	121800	19650450	26700	26700	26700	26700	0
422	20231212	121700	19650450	26700	26700	26700	26700	0
423	20231212	121600	19650450	26700	26700	26700	26700	0
424	20231212	121500	19650450	26700	26700	26700	26700	0
425	20231212	121400	19650450	26700	26700	26700	26700	0
426	20231212	121300	19650450	26700	26700	26700	26700	0
427	20231212	121200	19650450	26700	26700	26700	26700	0
428	20231212	121100	19650450	26700	26700	26700	26700	0
429	20231212	121000	19650450	26700	26700	26700	26700	0
430	20231212	120900	19650450	26700	26700	26700	26700	0
431	20231212	120800	19650450	26700	26700	26700	26700	0
432	20231212	120700	19650450	26700	26700	26700	26700	0
433	20231212	120600	19650450	26700	26700	26700	26700	0
434	20231212	120500	19650450	26700	26700	26700	26700	0
435	20231212	120400	19650450	26700	26700	26700	26700	0
436	20231212	120300	19650450	26700	26700	26700	26700	0
437	20231212	120200	19650450	26700	26700	26700	26700	0
438	20231212	120100	19650450	26700	26700	26700	26700	0
439	20231212	120000	19650450	26700	26700	26700	26700	0
440	20231212	115900	19650450	26700	26700	26700	26700	0
441	20231212	115800	19650450	26700	26700	26700	26700	0
442	20231212	115700	19650450	26700	26700	26700	26700	0
443	20231212	115600	19650450	26700	26700	26700	26700	0
444	20231212	115500	19650450	26700	26700	26700	26700	0
445	20231212	115400	19650450	26700	26700	26700	26700	0
446	20231212	115300	19650450	26700	26700	26700	26700	0
447	20231212	115200	19650450	26700	26700	26700	26700	0
448	20231212	115100	19650450	26700	26700	26700	26700	0
449	20231212	115000	19650450	26700	26700	26700	26700	0
450	20231212	114900	19650450	26700	26700	26700	26700	1
451	20231212	114800	19623750	26700	26700	26700	26700	0
452	20231212	114700	19623750	26700	26700	26700	26700	0
453	20231212	114600	19623750	26700	26700	26700	26700	0
454	20231212	114500	19623750	26700	26700	26700	26700	0
455	20231212	114400	19623750	26700	26700	26700	26700	0
456	20231212	114300	19623750	26700	26700	26700	26700	0
457	20231212	114200	19623750	26700	26700	26700	26700	0
458	20231212	114100	19623750	26700	26700	26700	26700	0
459	20231212	114000	19623750	26700	26700	26700	26700	0
460	20231212	113900	19623750	26700	26700	26700	26700	1
461	20231212	113800	19597050	26700	26700	26700	26700	0
462	20231212	113700	19597050	26700	26700	26700	26700	0
463	20231212	113600	19597050	26700	26700	26700	26700	0
464	20231212	113500	19597050	26700	26700	26700	26700	0
465	20231212	113400	19597050	26700	26700	26700	26700	0
466	20231212	113300	19597050	26700	26700	26700	26700	0
467	20231212	113200	19597050	26700	26700	26700	26700	0
468	20231212	113100	19597050	26700	26700	26700	26700	0
469	20231212	113000	19597050	26700	26700	26700	26700	5
470	20231212	112900	19463550	26700	26700	26700	26700	0
471	20231212	112800	19463550	26700	26650	26700	26650	10
472	20231212	112700	19196800	26700	26700	26700	26700	0
473	20231212	112600	19196800	26700	26700	26700	26700	0
474	20231212	112500	19196800	26700	26700	26700	26700	0
475	20231212	112400	19196800	26700	26700	26700	26700	0
476	20231212	112300	19196800	26700	26700	26700	26700	0
477	20231212	112200	19196800	26700	26700	26700	26700	0
478	20231212	112100	19196800	26700	26700	26700	26700	0
479	20231212	112000	19196800	26700	26700	26700	26700	0
480	20231212	111900	19196800	26700	26700	26700	26700	0
481	20231212	111800	19196800	26700	26700	26700	26700	0
482	20231212	111700	19196800	26700	26700	26700	26700	5
483	20231212	111600	19063300	26700	26700	26700	26700	10
484	20231212	111500	18796300	26700	26700	26700	26700	0
485	20231212	111400	18796300	26700	26700	26700	26700	0
486	20231212	111300	18796300	26700	26700	26700	26700	0
487	20231212	111200	18796300	26700	26700	26700	26700	0
488	20231212	111100	18796300	26700	26700	26700	26700	0
489	20231212	111000	18796300	26700	26700	26700	26700	5
490	20231212	110900	18662800	26700	26700	26700	26700	0
491	20231212	110800	18662800	26700	26700	26700	26700	0
492	20231212	110700	18662800	26700	26700	26700	26700	0
493	20231212	110600	18662800	26700	26700	26700	26700	5
494	20231212	110500	18529300	26700	26700	26700	26700	10
495	20231212	110400	18262300	26700	26700	26700	26700	0
496	20231212	110300	18262300	26700	26700	26700	26700	0
497	20231212	110200	18262300	26700	26700	26700	26700	20
498	20231212	110100	17728300	26700	26700	26700	26700	0
499	20231212	110000	17728300	26700	26700	26700	26700	0
500	20231212	105900	17728300	26700	26700	26700	26700	0
501	20231212	105800	17728300	26700	26700	26700	26700	0
502	20231212	105700	17728300	26700	26700	26700	26700	0
503	20231212	105600	17728300	26700	26700	26700	26700	0
504	20231212	105500	17728300	26700	26700	26700	26700	0
505	20231212	105400	17728300	26700	26700	26700	26700	0
506	20231212	105300	17728300	26700	26700	26700	26700	0
507	20231212	105200	17728300	26700	26700	26700	26700	0
508	20231212	105100	17728300	26700	26700	26700	26700	0
509	20231212	105000	17728300	26700	26700	26700	26700	0
510	20231212	104900	17728300	26700	26700	26700	26700	0
511	20231212	104800	17728300	26700	26700	26700	26700	0
512	20231212	104700	17728300	26700	26700	26700	26700	2
513	20231212	104600	17674900	26700	26700	26700	26700	0
514	20231212	104500	17674900	26700	26700	26700	26700	0
515	20231212	104400	17674900	26700	26700	26700	26700	0
516	20231212	104300	17674900	26700	26700	26700	26700	0
517	20231212	104200	17674900	26700	26700	26700	26700	0
518	20231212	104100	17674900	26700	26700	26700	26700	0
519	20231212	104000	17674900	26700	26700	26700	26700	0
520	20231212	103900	17674900	26700	26700	26700	26700	0
521	20231212	103800	17674900	26700	26700	26700	26700	0
522	20231212	103700	17674900	26700	26700	26700	26700	2
523	20231212	103600	17621500	26700	26700	26700	26700	0
524	20231212	103500	17621500	26700	26700	26700	26700	0
525	20231212	103400	17621500	26700	26700	26700	26700	0
526	20231212	103300	17621500	26700	26700	26700	26700	0
527	20231212	103200	17621500	26700	26700	26700	26700	0
528	20231212	103100	17621500	26700	26700	26700	26700	0
529	20231212	103000	17621500	26700	26700	26700	26700	0
530	20231212	102900	17621500	26700	26700	26700	26700	0
531	20231212	102800	17621500	26700	26700	26700	26700	0
532	20231212	102700	17621500	26700	26700	26700	26700	0
533	20231212	102600	17621500	26700	26700	26700	26700	0
534	20231212	102500	17621500	26700	26700	26700	26700	0
535	20231212	102400	17621500	26700	26700	26700	26700	20
536	20231212	102300	17087500	26700	26700	26700	26700	0
537	20231212	102200	17087500	26700	26700	26700	26700	0
538	20231212	102100	17087500	26700	26700	26700	26700	0
539	20231212	102000	17087500	26700	26700	26700	26700	0
540	20231212	101900	17087500	26700	26700	26700	26700	0
541	20231212	101800	17087500	26700	26700	26700	26700	0
542	20231212	101700	17087500	26700	26700	26700	26700	0
543	20231212	101600	17087500	26700	26650	26700	26650	120
544	20231212	101500	13884350	26650	26650	26650	26650	0
545	20231212	101400	13884350	26650	26650	26650	26650	0
546	20231212	101300	13884350	26650	26650	26650	26650	0
547	20231212	101200	13884350	26650	26650	26650	26650	0
548	20231212	101100	13884350	26650	26650	26650	26650	0
549	20231212	101000	13884350	26650	26650	26650	26650	0
550	20231212	100900	13884350	26650	26650	26650	26650	0
551	20231212	100800	13884350	26650	26650	26650	26650	1
552	20231212	100700	13857700	26600	26600	26600	26600	0
553	20231212	100600	13857700	26600	26600	26600	26600	0
554	20231212	100500	13857700	26600	26600	26600	26600	0
555	20231212	100400	13857700	26600	26600	26600	26600	0
556	20231212	100300	13857700	26600	26600	26600	26600	0
557	20231212	100200	13857700	26600	26600	26600	26600	0
558	20231212	100100	13857700	26600	26600	26600	26600	0
559	20231212	100000	13857700	26600	26600	26600	26600	15
560	20231212	095900	13458700	26550	26550	26550	26550	0
561	20231212	095800	13458700	26550	26550	26550	26550	0
562	20231212	095700	13458700	26550	26550	26550	26550	0
563	20231212	095600	13458700	26550	26550	26550	26550	0
564	20231212	095500	13458700	26550	26550	26550	26550	0
565	20231212	095400	13458700	26550	26550	26550	26550	0
566	20231212	095300	13458700	26550	26550	26550	26550	0
567	20231212	095200	13458700	26550	26550	26550	26550	0
568	20231212	095100	13458700	26550	26550	26550	26550	0
569	20231212	095000	13458700	26550	26550	26550	26550	0
570	20231212	094900	13458700	26550	26550	26550	26550	0
571	20231212	094800	13458700	26550	26600	26600	26550	18
572	20231212	094700	12980600	26600	26600	26600	26600	0
573	20231212	094600	12980600	26600	26600	26600	26600	0
574	20231212	094500	12980600	26600	26600	26600	26600	0
575	20231212	094400	12980600	26600	26600	26600	26600	0
576	20231212	094300	12980600	26600	26600	26600	26600	6
577	20231212	094200	12821000	26600	26600	26600	26600	0
578	20231212	094100	12821000	26600	26600	26600	26600	0
579	20231212	094000	12821000	26600	26600	26600	26600	0
580	20231212	093900	12821000	26600	26600	26600	26600	0
581	20231212	093800	12821000	26600	26600	26600	26600	5
582	20231212	093700	12688000	26650	26500	26650	26500	14
583	20231212	093600	12316250	26600	26500	26600	26500	42
584	20231212	093500	11203150	26500	26650	26650	26500	392
585	20231212	093400	801150	26650	26650	26650	26650	0
586	20231212	093300	801150	26650	26650	26650	26650	0
587	20231212	093200	801150	26650	26650	26650	26650	0
588	20231212	093100	801150	26650	26650	26650	26650	1
589	20231212	093000	774500	26650	26650	26650	26650	0
590	20231212	092900	774500	26650	26650	26650	26650	4
591	20231212	092800	667900	26700	26700	26700	26700	0
592	20231212	092700	667900	26700	26700	26700	26700	0
593	20231212	092600	667900	26700	26700	26700	26700	0
594	20231212	092500	667900	26700	26700	26700	26700	0
595	20231212	092400	667900	26700	26700	26700	26700	5
596	20231212	092300	534400	26700	26700	26700	26700	0
597	20231212	092200	534400	26700	26700	26700	26700	10
598	20231212	092100	267400	26700	26700	26700	26700	1
599	20231212	092000	240700	26800	26800	26800	26800	0
600	20231212	091900	240700	26800	26800	26800	26800	0
601	20231212	091800	240700	26800	26800	26800	26800	0
602	20231212	091700	240700	26800	26800	26800	26800	0
603	20231212	091600	240700	26800	26800	26800	26800	0
604	20231212	091500	240700	26800	26800	26800	26800	0
605	20231212	091400	240700	26800	26800	26800	26800	0
606	20231212	091300	240700	26800	26800	26800	26800	0
607	20231212	091200	240700	26800	26800	26800	26800	0
608	20231212	091100	240700	26800	26800	26800	26800	0
609	20231212	091000	240700	26800	26800	26800	26800	0
610	20231212	090900	240700	26800	26800	26800	26800	0
611	20231212	090800	240700	26800	26800	26800	26800	0
612	20231212	090700	240700	26800	26800	26800	26800	0
613	20231212	090600	240700	26800	26800	26800	26800	0
614	20231212	090500	240700	26800	26800	26800	26800	1
615	20231212	090400	213900	26700	26700	26700	26700	0
616	20231212	090300	213900	26700	26700	26700	26700	0
617	20231212	090200	213900	26700	26700	26700	26700	0
618	20231212	090100	213900	26700	26700	26700	26700	0
619	20231212	090000	213900	26700	26850	26850	26700	8