KissMeData/010780/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	185400	1508722400	27100	27100	27100	27100	1310
3	20231204	185300	1508722400	27100	27100	27100	27100	0
4	20231204	185200	1508722400	27100	27100	27100	27100	0
5	20231204	185100	1508722400	27100	27100	27100	27100	0
6	20231204	185000	1508722400	27100	27100	27100	27100	0
7	20231204	184900	1508722400	27100	27100	27100	27100	0
8	20231204	184800	1508722400	27100	27100	27100	27100	0
9	20231204	184700	1508722400	27100	27100	27100	27100	0
10	20231204	184600	1508722400	27100	27100	27100	27100	0
11	20231204	184500	1508722400	27100	27100	27100	27100	0
12	20231204	184400	1508722400	27100	27100	27100	27100	0
13	20231204	184300	1508722400	27100	27100	27100	27100	0
14	20231204	184200	1508722400	27100	27100	27100	27100	0
15	20231204	184100	1508722400	27100	27100	27100	27100	0
16	20231204	184000	1508722400	27100	27100	27100	27100	0
17	20231204	183900	1508722400	27100	27100	27100	27100	0
18	20231204	183800	1508722400	27100	27100	27100	27100	0
19	20231204	183700	1508722400	27100	27100	27100	27100	0
20	20231204	183600	1508722400	27100	27100	27100	27100	0
21	20231204	183500	1508722400	27100	27100	27100	27100	0
22	20231204	183400	1508722400	27100	27100	27100	27100	0
23	20231204	183300	1508722400	27100	27100	27100	27100	0
24	20231204	183200	1508722400	27100	27100	27100	27100	0
25	20231204	183100	1508722400	27100	27100	27100	27100	0
26	20231204	183000	1508722400	27100	27100	27100	27100	0
27	20231204	182900	1508722400	27100	27100	27100	27100	0
28	20231204	182800	1508722400	27100	27100	27100	27100	0
29	20231204	182700	1508722400	27100	27100	27100	27100	0
30	20231204	182600	1508722400	27100	27100	27100	27100	0
31	20231204	182500	1508722400	27100	27100	27100	27100	0
32	20231204	182400	1508722400	27100	27100	27100	27100	1310
33	20231204	182300	1508722400	27100	27100	27100	27100	0
34	20231204	182200	1508722400	27100	27100	27100	27100	0
35	20231204	182100	1508722400	27100	27100	27100	27100	0
36	20231204	182000	1508722400	27100	27100	27100	27100	0
37	20231204	181900	1508722400	27100	27100	27100	27100	0
38	20231204	181800	1508722400	27100	27100	27100	27100	0
39	20231204	181700	1508722400	27100	27100	27100	27100	0
40	20231204	181600	1508722400	27100	27100	27100	27100	0
41	20231204	181500	1508722400	27100	27100	27100	27100	0
42	20231204	181400	1508722400	27100	27100	27100	27100	0
43	20231204	181300	1508722400	27100	27100	27100	27100	0
44	20231204	181200	1508722400	27100	27100	27100	27100	0
45	20231204	181100	1508722400	27100	27100	27100	27100	0
46	20231204	181000	1508722400	27100	27100	27100	27100	0
47	20231204	180900	1508722400	27100	27100	27100	27100	0
48	20231204	180800	1508722400	27100	27100	27100	27100	0
49	20231204	180700	1508722400	27100	27100	27100	27100	0
50	20231204	180600	1508722400	27100	27100	27100	27100	0
51	20231204	180500	1508722400	27100	27100	27100	27100	0
52	20231204	180400	1508722400	27100	27100	27100	27100	0
53	20231204	180300	1508722400	27100	27100	27100	27100	0
54	20231204	180200	1508722400	27100	27100	27100	27100	0
55	20231204	180100	1508722400	27100	27100	27100	27100	0
56	20231204	180000	1508722400	27100	27100	27100	27100	0
57	20231204	175900	1508722400	27100	27100	27100	27100	0
58	20231204	175800	1508722400	27100	27100	27100	27100	0
59	20231204	175700	1508722400	27100	27100	27100	27100	0
60	20231204	175600	1508722400	27100	27100	27100	27100	0
61	20231204	175500	1508722400	27100	27100	27100	27100	0
62	20231204	175400	1508722400	27100	27100	27100	27100	1310
63	20231204	175300	1508722400	27100	27100	27100	27100	0
64	20231204	175200	1508722400	27100	27100	27100	27100	0
65	20231204	175100	1508722400	27100	27100	27100	27100	0
66	20231204	175000	1508722400	27100	27100	27100	27100	0
67	20231204	174900	1508722400	27100	27100	27100	27100	0
68	20231204	174800	1508722400	27100	27100	27100	27100	0
69	20231204	174700	1508722400	27100	27100	27100	27100	0
70	20231204	174600	1508722400	27100	27100	27100	27100	0
71	20231204	174500	1508722400	27100	27100	27100	27100	0
72	20231204	174400	1508722400	27100	27100	27100	27100	0
73	20231204	174300	1508722400	27100	27100	27100	27100	0
74	20231204	174200	1508722400	27100	27100	27100	27100	0
75	20231204	174100	1508722400	27100	27100	27100	27100	0
76	20231204	174000	1508722400	27100	27100	27100	27100	0
77	20231204	173900	1508722400	27100	27100	27100	27100	0
78	20231204	173800	1508722400	27100	27100	27100	27100	0
79	20231204	173700	1508722400	27100	27100	27100	27100	0
80	20231204	173600	1508722400	27100	27100	27100	27100	0
81	20231204	173500	1508722400	27100	27100	27100	27100	0
82	20231204	173400	1508722400	27100	27100	27100	27100	0
83	20231204	173300	1508722400	27100	27100	27100	27100	0
84	20231204	173200	1508722400	27100	27100	27100	27100	0
85	20231204	173100	1508722400	27100	27100	27100	27100	0
86	20231204	173000	1508722400	27100	27100	27100	27100	0
87	20231204	172900	1508722400	27100	27100	27100	27100	0
88	20231204	172800	1508722400	27100	27100	27100	27100	0
89	20231204	172700	1508722400	27100	27100	27100	27100	0
90	20231204	172600	1508722400	27100	27100	27100	27100	0
91	20231204	172500	1508722400	27100	27100	27100	27100	0
92	20231204	172400	1508722400	27100	27100	27100	27100	1310
93	20231204	172300	1508722400	27100	27100	27100	27100	0
94	20231204	172200	1508722400	27100	27100	27100	27100	0
95	20231204	172100	1508722400	27100	27100	27100	27100	0
96	20231204	172000	1508722400	27100	27100	27100	27100	0
97	20231204	171900	1508722400	27100	27100	27100	27100	0
98	20231204	171800	1508722400	27100	27100	27100	27100	0
99	20231204	171700	1508722400	27100	27100	27100	27100	0
100	20231204	171600	1508722400	27100	27100	27100	27100	0
101	20231204	171500	1508722400	27100	27100	27100	27100	0
102	20231204	171400	1508722400	27100	27100	27100	27100	0
103	20231204	171300	1508722400	27100	27100	27100	27100	0
104	20231204	171200	1508722400	27100	27100	27100	27100	0
105	20231204	171100	1508722400	27100	27100	27100	27100	0
106	20231204	171000	1508722400	27100	27100	27100	27100	0
107	20231204	170900	1508722400	27100	27100	27100	27100	0
108	20231204	170800	1508722400	27100	27100	27100	27100	0
109	20231204	170700	1508722400	27100	27100	27100	27100	0
110	20231204	170600	1508722400	27100	27100	27100	27100	0
111	20231204	170500	1508722400	27100	27100	27100	27100	0
112	20231204	170400	1508722400	27100	27100	27100	27100	0
113	20231204	170300	1508722400	27100	27100	27100	27100	0
114	20231204	170200	1508722400	27100	27100	27100	27100	0
115	20231204	170100	1508722400	27100	27100	27100	27100	0
116	20231204	170000	1508722400	27100	27100	27100	27100	0
117	20231204	165900	1508722400	27100	27100	27100	27100	0
118	20231204	165800	1508722400	27100	27100	27100	27100	0
119	20231204	165700	1508722400	27100	27100	27100	27100	0
120	20231204	165600	1508722400	27100	27100	27100	27100	0
121	20231204	165500	1508722400	27100	27100	27100	27100	0
122	20231204	165400	1508722400	27100	27100	27100	27100	1310
123	20231204	165300	1508722400	27100	27100	27100	27100	0
124	20231204	165200	1508722400	27100	27100	27100	27100	0
125	20231204	165100	1508722400	27100	27100	27100	27100	0
126	20231204	165000	1508722400	27100	27100	27100	27100	0
127	20231204	164900	1508722400	27100	27100	27100	27100	0
128	20231204	164800	1508722400	27100	27100	27100	27100	0
129	20231204	164700	1508722400	27100	27100	27100	27100	0
130	20231204	164600	1508722400	27100	27100	27100	27100	0
131	20231204	164500	1508722400	27100	27100	27100	27100	0
132	20231204	164400	1508722400	27100	27100	27100	27100	0
133	20231204	164300	1508722400	27100	27100	27100	27100	0
134	20231204	164200	1508722400	27100	27100	27100	27100	0
135	20231204	164100	1508722400	27100	27100	27100	27100	0
136	20231204	164000	1508722400	27100	27100	27100	27100	0
137	20231204	163900	1508722400	27100	27100	27100	27100	0
138	20231204	163800	1508722400	27100	27100	27100	27100	0
139	20231204	163700	1508722400	27100	27100	27100	27100	0
140	20231204	163600	1508722400	27100	27100	27100	27100	0
141	20231204	163500	1508722400	27100	27100	27100	27100	0
142	20231204	163400	1508722400	27100	27100	27100	27100	0
143	20231204	163300	1508722400	27100	27100	27100	27100	0
144	20231204	163200	1508722400	27100	27100	27100	27100	0
145	20231204	163100	1508722400	27100	27100	27100	27100	0
146	20231204	163000	1508722400	27100	27100	27100	27100	0
147	20231204	162900	1508722400	27100	27100	27100	27100	0
148	20231204	162800	1508722400	27100	27100	27100	27100	0
149	20231204	162700	1508722400	27100	27100	27100	27100	0
150	20231204	162600	1508722400	27100	27100	27100	27100	0
151	20231204	162500	1508722400	27100	27100	27100	27100	0
152	20231204	162400	1508722400	27100	27100	27100	27100	1310
153	20231204	162300	1508722400	27100	27100	27100	27100	0
154	20231204	162200	1508722400	27100	27100	27100	27100	0
155	20231204	162100	1508722400	27100	27100	27100	27100	0
156	20231204	162000	1508722400	27100	27100	27100	27100	0
157	20231204	161900	1508722400	27100	27100	27100	27100	0
158	20231204	161800	1508722400	27100	27100	27100	27100	0
159	20231204	161700	1508722400	27100	27100	27100	27100	0
160	20231204	161600	1508722400	27100	27100	27100	27100	0
161	20231204	161500	1508722400	27100	27100	27100	27100	0
162	20231204	161400	1508722400	27100	27100	27100	27100	0
163	20231204	161300	1508722400	27100	27100	27100	27100	0
164	20231204	161200	1508722400	27100	27100	27100	27100	0
165	20231204	161100	1508722400	27100	27100	27100	27100	0
166	20231204	161000	1508722400	27100	27100	27100	27100	0
167	20231204	160900	1508722400	27100	27100	27100	27100	0
168	20231204	160800	1508722400	27100	27100	27100	27100	0
169	20231204	160700	1508722400	27100	27100	27100	27100	0
170	20231204	160600	1508722400	27100	27100	27100	27100	0
171	20231204	160500	1508722400	27100	27100	27100	27100	0
172	20231204	160400	1508722400	27100	27100	27100	27100	0
173	20231204	160300	1508722400	27100	27100	27100	27100	0
174	20231204	160200	1508722400	27100	27100	27100	27100	0
175	20231204	160100	1508722400	27100	27100	27100	27100	0
176	20231204	160000	1508722400	27100	27100	27100	27100	0
177	20231204	155900	1508722400	27100	27100	27100	27100	0
178	20231204	155800	1508722400	27100	27100	27100	27100	0
179	20231204	155700	1508722400	27100	27100	27100	27100	0
180	20231204	155600	1508722400	27100	27100	27100	27100	0
181	20231204	155500	1508722400	27100	27100	27100	27100	0
182	20231204	155400	1508722400	27100	27100	27100	27100	1310
183	20231204	155300	1508722400	27100	27100	27100	27100	0
184	20231204	155200	1508722400	27100	27100	27100	27100	0
185	20231204	155100	1508722400	27100	27100	27100	27100	0
186	20231204	155000	1508722400	27100	27100	27100	27100	0
187	20231204	154900	1508722400	27100	27100	27100	27100	0
188	20231204	154800	1508722400	27100	27100	27100	27100	0
189	20231204	154700	1508722400	27100	27100	27100	27100	0
190	20231204	154600	1508722400	27100	27100	27100	27100	0
191	20231204	154500	1508722400	27100	27100	27100	27100	0
192	20231204	154400	1508722400	27100	27100	27100	27100	0
193	20231204	154300	1508722400	27100	27100	27100	27100	0
194	20231204	154200	1508722400	27100	27100	27100	27100	0
195	20231204	154100	1508722400	27100	27100	27100	27100	0
196	20231204	154000	1508722400	27100	27100	27100	27100	0
197	20231204	153900	1508722400	27100	27100	27100	27100	0
198	20231204	153800	1508722400	27100	27100	27100	27100	0
199	20231204	153700	1508722400	27100	27100	27100	27100	0
200	20231204	153600	1508722400	27100	27100	27100	27100	0
201	20231204	153500	1508722400	27100	27100	27100	27100	0
202	20231204	153400	1508722400	27100	27100	27100	27100	0
203	20231204	153300	1508722400	27100	27100	27100	27100	0
204	20231204	153200	1508722400	27100	27100	27100	27100	0
205	20231204	153100	1508722400	27100	27100	27100	27100	0
206	20231204	153000	1508722400	27100	27100	27100	27100	1310
207	20231204	152900	1473221400	27150	27150	27150	27150	0
208	20231204	152800	1473221400	27150	27150	27150	27150	0
209	20231204	152700	1473221400	27150	27150	27150	27150	0
210	20231204	152600	1473221400	27150	27150	27150	27150	0
211	20231204	152500	1473221400	27150	27150	27150	27150	0
212	20231204	152400	1473221400	27150	27150	27150	27150	0
213	20231204	152300	1473221400	27150	27150	27150	27150	0
214	20231204	152200	1473221400	27150	27150	27150	27150	0
215	20231204	152100	1473221400	27150	27150	27150	27150	0
216	20231204	152000	1473221400	27150	27150	27150	27150	0
217	20231204	151900	1473221400	27150	27050	27150	27050	125
218	20231204	151800	1469831400	27100	27050	27100	27050	79
219	20231204	151700	1467694300	27050	27050	27050	27050	1
220	20231204	151600	1467667250	27050	27050	27050	27050	27
221	20231204	151500	1466936900	27050	27100	27100	27050	17
222	20231204	151400	1466476350	27150	27100	27150	27100	17
223	20231204	151300	1466014850	27050	27050	27050	27050	2
224	20231204	151200	1465960750	27050	27050	27050	27050	2
225	20231204	151100	1465906650	27050	27050	27150	27050	160
226	20231204	151000	1461570700	27100	27100	27150	27100	43
227	20231204	150900	1460404500	27100	27100	27100	27100	46
228	20231204	150800	1459157900	27100	27100	27100	27100	4
229	20231204	150700	1459049500	27100	27100	27100	27100	105
230	20231204	150600	1456204000	27100	27150	27150	27100	20
231	20231204	150500	1455661400	27100	27100	27100	27100	2
232	20231204	150400	1455607200	27100	27100	27100	27100	38
233	20231204	150300	1454577400	27150	27050	27150	27050	10
234	20231204	150200	1454306250	27100	27050	27100	27050	138
235	20231204	150100	1450566550	27050	27050	27100	27050	9
236	20231204	150000	1450322850	27050	27100	27100	27050	20
237	20231204	145900	1449780950	27050	27100	27100	27050	10
238	20231204	145800	1449510150	27100	27050	27100	27050	22
239	20231204	145700	1448914100	27100	27050	27100	27050	5
240	20231204	145600	1448778650	27050	27050	27100	27050	7
241	20231204	145500	1448589100	27100	27100	27100	27050	13
242	20231204	145400	1448236950	27100	27050	27100	27050	7
243	20231204	145300	1448047350	27050	27050	27050	27050	2
244	20231204	145200	1447993250	27050	27050	27050	27050	30
245	20231204	145100	1447181750	27050	27100	27100	27050	66
246	20231204	145000	1445393450	27100	27050	27100	27050	7
247	20231204	144900	1445203850	27100	27050	27100	27050	14
248	20231204	144800	1444824600	27050	27100	27100	27050	6
249	20231204	144700	1444662050	27100	27050	27100	27050	37
250	20231204	144600	1443659450	27050	27100	27100	27050	12
251	20231204	144500	1443334350	27100	27100	27100	27100	22
252	20231204	144400	1442738150	27100	27050	27100	27050	7
253	20231204	144300	1442548550	27100	27100	27100	27100	6
254	20231204	144200	1442385950	27100	27100	27100	27100	5
255	20231204	144100	1442250450	27100	27050	27100	27050	8
256	20231204	144000	1442033700	27050	27050	27050	27050	2
257	20231204	143900	1441979600	27050	27050	27100	27050	27
258	20231204	143800	1441248450	27050	27050	27100	27050	14
259	20231204	143700	1440869450	27100	27100	27100	27100	6
260	20231204	143600	1440706850	27100	27100	27100	27100	7
261	20231204	143500	1440517150	27050	27100	27100	27050	7
262	20231204	143400	1440327500	27100	27100	27100	27100	6
263	20231204	143300	1440164900	27100	27100	27100	27100	7
264	20231204	143200	1439975200	27050	27100	27100	27050	6
265	20231204	143100	1439812650	27050	27050	27050	27050	12
266	20231204	143000	1439488050	27050	27050	27050	27050	4
267	20231204	142900	1439379850	27050	27050	27050	27050	0
268	20231204	142800	1439379850	27050	27100	27100	27050	107
269	20231204	142700	1436485150	27100	27100	27100	27100	19
270	20231204	142600	1435970250	27100	27100	27100	27100	6
271	20231204	142500	1435807650	27100	27100	27100	27100	10
272	20231204	142400	1435536650	27100	27050	27100	27050	6
273	20231204	142300	1435374100	27100	27050	27100	27050	7
274	20231204	142200	1435184450	27100	27100	27100	27100	7
275	20231204	142100	1434994750	27100	27100	27100	27100	7
276	20231204	142000	1434805050	27050	27050	27050	27050	11
277	20231204	141900	1434507500	27100	27100	27100	27100	0
278	20231204	141800	1434507500	27100	27050	27100	27050	70
279	20231204	141700	1432612200	27100	27100	27100	27100	6
280	20231204	141600	1432449600	27100	27100	27100	27050	9
281	20231204	141500	1432205800	27100	27100	27100	27100	10
282	20231204	141400	1431934800	27100	27100	27100	27100	7
283	20231204	141300	1431745100	27100	27050	27100	27050	105
284	20231204	141200	1428904500	27050	27050	27050	27050	7
285	20231204	141100	1428715150	27050	27000	27050	27000	8
286	20231204	141000	1428498800	27000	27000	27000	27000	2
287	20231204	140900	1428444800	27050	27050	27050	27050	7
288	20231204	140800	1428255450	27050	27050	27050	27050	12
289	20231204	140700	1427930850	27050	27050	27050	27050	34
290	20231204	140600	1427011150	27050	27050	27050	27050	7
291	20231204	140500	1426821800	27050	27000	27050	27000	2
292	20231204	140400	1426767750	26950	27000	27000	26950	20
293	20231204	140300	1426228350	27050	27000	27050	27000	9
294	20231204	140200	1425985000	27000	27000	27050	27000	36
295	20231204	140100	1425012650	27050	27050	27050	27050	0
296	20231204	140000	1425012650	27050	27100	27100	27050	33
297	20231204	135900	1424119600	27050	27100	27100	27050	12
298	20231204	135800	1423794650	27050	26950	27050	26950	319
299	20231204	135700	1415178300	27000	27000	27000	27000	13
300	20231204	135600	1414827300	26950	27000	27000	26950	9
301	20231204	135500	1414584400	27000	27000	27000	27000	8
302	20231204	135400	1414368400	27000	27000	27000	27000	7
303	20231204	135300	1414179400	26950	27000	27000	26950	13
304	20231204	135200	1413828700	27000	27000	27000	27000	8
305	20231204	135100	1413612700	27000	27000	27000	27000	52
306	20231204	135000	1412208700	27000	27000	27000	27000	7
307	20231204	134900	1412019700	27000	27000	27000	27000	7
308	20231204	134800	1411830700	27000	27000	27000	27000	7
309	20231204	134700	1411641700	27000	27000	27000	26950	1425
310	20231204	134600	1373166950	27000	27000	27000	27000	14
311	20231204	134500	1372788950	27000	27000	27000	27000	6
312	20231204	134400	1372626950	27000	27000	27000	27000	6
313	20231204	134300	1372464950	27000	27000	27000	27000	9
314	20231204	134200	1372221950	27000	27000	27000	26950	34
315	20231204	134100	1371304000	26950	26950	26950	26900	171
316	20231204	134000	1366695950	26950	26900	26950	26900	212
317	20231204	133900	1360992800	26950	26900	26950	26900	120
318	20231204	133800	1357764000	26950	26950	26950	26950	0
319	20231204	133700	1357764000	26950	26950	26950	26900	14
320	20231204	133600	1357386950	26900	26950	26950	26900	136
321	20231204	133500	1353723950	26950	26950	26950	26950	0
322	20231204	133400	1353723950	26950	26950	26950	26950	0
323	20231204	133300	1353723950	26950	26950	26950	26950	0
324	20231204	133200	1353723950	26950	26950	26950	26950	0
325	20231204	133100	1353723950	26950	26950	26950	26950	0
326	20231204	133000	1353723950	26950	26900	26950	26900	1332
327	20231204	132900	1317891900	26900	26900	26900	26900	14
328	20231204	132800	1317515300	26900	26900	26900	26900	3
329	20231204	132700	1317434600	26850	26850	26850	26850	11
330	20231204	132600	1317139250	26850	26850	26850	26850	0
331	20231204	132500	1317139250	26850	26850	26850	26850	187
332	20231204	132400	1312118300	26850	26850	26850	26850	0
333	20231204	132300	1312118300	26850	26900	26900	26850	75
334	20231204	132200	1310103300	26900	26900	26900	26900	20
335	20231204	132100	1309565300	26850	26850	26850	26850	300
336	20231204	132000	1301510300	26850	26850	26850	26850	1
337	20231204	131900	1301483450	26850	26900	26900	26850	1004
338	20231204	131800	1274525850	26900	26900	26900	26900	2
339	20231204	131700	1274472050	26900	26900	26900	26900	0
340	20231204	131600	1274472050	26900	26900	26900	26900	1
341	20231204	131500	1274445150	26900	26900	26900	26900	0
342	20231204	131400	1274445150	26900	26900	26900	26900	0
343	20231204	131300	1274445150	26900	26900	26900	26900	74
344	20231204	131200	1272454550	26900	26900	26900	26900	0
345	20231204	131100	1272454550	26900	26950	26950	26900	954
346	20231204	131000	1246790750	26950	26950	26950	26950	130
347	20231204	130900	1243287250	26900	26950	26950	26900	65
348	20231204	130800	1241535750	26900	26900	26900	26900	0
349	20231204	130700	1241535750	26900	26900	26900	26900	180
350	20231204	130600	1236693750	26900	26900	26900	26900	1194
351	20231204	130500	1204575150	26950	26950	26950	26950	7
352	20231204	130400	1204386500	26950	26950	26950	26950	0
353	20231204	130300	1204386500	26950	26950	26950	26950	0
354	20231204	130200	1204386500	26950	26950	26950	26950	0
355	20231204	130100	1204386500	26950	26950	26950	26950	7
356	20231204	130000	1204197850	26900	26900	26900	26900	1
357	20231204	125900	1204170950	26950	26950	26950	26950	35
358	20231204	125800	1203227700	26900	26900	26900	26900	1002
359	20231204	125700	1176273900	26950	26950	26950	26950	0
360	20231204	125600	1176273900	26950	26950	26950	26950	415
361	20231204	125500	1165089650	26950	26950	26950	26950	15
362	20231204	125400	1164685400	26950	26950	26950	26950	0
363	20231204	125300	1164685400	26950	26900	26950	26900	3
364	20231204	125200	1164604650	26900	26900	26900	26900	0
365	20231204	125100	1164604650	26900	26900	26900	26900	0
366	20231204	125000	1164604650	26900	26900	26900	26900	0
367	20231204	124900	1164604650	26900	26900	26900	26900	49
368	20231204	124800	1163286550	26900	26950	26950	26900	186
369	20231204	124700	1158273900	26900	26900	26900	26900	0
370	20231204	124600	1158273900	26900	26900	26900	26900	1
371	20231204	124500	1158247000	26850	26850	26850	26850	1
372	20231204	124400	1158220150	26900	26900	26900	26900	0
373	20231204	124300	1158220150	26900	26900	26900	26900	0
374	20231204	124200	1158220150	26900	26900	26900	26900	55
375	20231204	124100	1156740650	26950	26950	26950	26950	0
376	20231204	124000	1156740650	26950	26950	26950	26950	0
377	20231204	123900	1156740650	26950	26950	26950	26950	0
378	20231204	123800	1156740650	26950	26950	26950	26950	0
379	20231204	123700	1156740650	26950	26950	26950	26950	8
380	20231204	123600	1156525050	26950	26950	26950	26950	1
381	20231204	123500	1156498100	26950	26950	26950	26950	0
382	20231204	123400	1156498100	26950	26950	26950	26950	3
383	20231204	123300	1156417250	26900	26900	26900	26900	23
384	20231204	123200	1155798550	26900	26950	26950	26900	24
385	20231204	123100	1155152800	26900	26900	26900	26900	3
386	20231204	123000	1155072100	26900	26900	26900	26900	0
387	20231204	122900	1155072100	26900	26900	26900	26900	100
388	20231204	122800	1152382100	26900	26900	26900	26900	3
389	20231204	122700	1152301400	26900	26900	26900	26900	2
390	20231204	122600	1152247600	26900	26900	26900	26900	0
391	20231204	122500	1152247600	26900	26900	26900	26900	559
392	20231204	122400	1137210500	26900	26900	26900	26900	10
393	20231204	122300	1136941500	26850	26850	26850	26850	5
394	20231204	122200	1136807250	26850	26850	26850	26850	12
395	20231204	122100	1136485050	26900	26900	26900	26900	21
396	20231204	122000	1135920150	26900	26900	26900	26900	45
397	20231204	121900	1134709650	26900	26900	26900	26900	16
398	20231204	121800	1134279250	26900	26900	26900	26900	1
399	20231204	121700	1134252350	26900	26900	26900	26900	0
400	20231204	121600	1134252350	26900	26850	26900	26850	51
401	20231204	121500	1132882950	26900	26900	26900	26900	37
402	20231204	121400	1131887650	26850	26850	26850	26850	0
403	20231204	121300	1131887650	26850	26850	26850	26850	10
404	20231204	121200	1131619150	26850	26900	26900	26850	161
405	20231204	121100	1127295750	26850	26850	26850	26850	1
406	20231204	121000	1127268900	26900	26900	26900	26900	1
407	20231204	120900	1127242000	26900	26900	26900	26900	20
408	20231204	120800	1126704000	26900	26900	26900	26900	20
409	20231204	120700	1126166000	26900	26900	26900	26900	0
410	20231204	120600	1126166000	26900	26900	26900	26900	4
411	20231204	120500	1126058400	26900	26900	26900	26900	72
412	20231204	120400	1124121600	26900	26900	26900	26900	1
413	20231204	120300	1124094700	26900	26900	26900	26900	0
414	20231204	120200	1124094700	26900	26900	26900	26900	2
415	20231204	120100	1124040900	26900	26900	26900	26900	11
416	20231204	120000	1123745000	26900	26900	26900	26900	0
417	20231204	115900	1123745000	26900	26900	26900	26900	48
418	20231204	115800	1122453800	26900	26900	26900	26900	17
419	20231204	115700	1121996500	26900	26900	26900	26900	37
420	20231204	115600	1121001200	26900	26900	26900	26900	12
421	20231204	115500	1120678400	26900	26850	26900	26850	3
422	20231204	115400	1120597750	26900	26900	26900	26900	8
423	20231204	115300	1120382550	26900	26900	26900	26900	10
424	20231204	115200	1120113550	26900	26900	26900	26900	9
425	20231204	115100	1119871450	26900	26900	26900	26900	8
426	20231204	115000	1119656250	26900	26900	26900	26900	12
427	20231204	114900	1119333450	26900	26900	26900	26900	10
428	20231204	114800	1119064450	26900	26900	26900	26900	88
429	20231204	114700	1116697250	26900	26900	26900	26900	12
430	20231204	114600	1116374450	26900	26900	26900	26900	21
431	20231204	114500	1115809550	26900	26900	26900	26900	12
432	20231204	114400	1115486750	26900	26900	26900	26900	30
433	20231204	114300	1114679750	26900	26900	26900	26900	10
434	20231204	114200	1114410750	26900	26900	26900	26900	11
435	20231204	114100	1114114850	26900	26900	26900	26900	11
436	20231204	114000	1113818950	26900	26900	26900	26850	31
437	20231204	113900	1112985650	26900	26900	26900	26900	9
438	20231204	113800	1112743550	26900	26900	26900	26900	15
439	20231204	113700	1112340050	26900	26900	26900	26900	0
440	20231204	113600	1112340050	26900	26900	26900	26900	10
441	20231204	113500	1112071050	26900	26900	26900	26900	9
442	20231204	113400	1111828950	26850	26900	26900	26850	12
443	20231204	113300	1111506300	26900	26900	26900	26900	0
444	20231204	113200	1111506300	26900	26900	26900	26900	15
445	20231204	113100	1111102800	26900	26900	26900	26900	10
446	20231204	113000	1110833800	26900	26900	26900	26900	10
447	20231204	112900	1110564800	26900	26900	26900	26900	0
448	20231204	112800	1110564800	26900	26900	26900	26900	11
449	20231204	112700	1110268900	26900	26900	26900	26900	0
450	20231204	112600	1110268900	26900	26900	26900	26900	0
451	20231204	112500	1110268900	26900	26900	26900	26900	2
452	20231204	112400	1110215100	26850	26850	26850	26850	150
453	20231204	112300	1106187600	26850	26850	26850	26850	0
454	20231204	112200	1106187600	26850	26850	26850	26850	170
455	20231204	112100	1101623100	26900	26900	26900	26900	10
456	20231204	112000	1101354100	26850	26850	26850	26850	216
457	20231204	111900	1095554500	26850	26850	26850	26850	1
458	20231204	111800	1095527650	26850	26850	26850	26850	12
459	20231204	111700	1095205450	26850	26800	26850	26800	11
460	20231204	111600	1094910150	26850	26850	26850	26850	10
461	20231204	111500	1094641650	26850	26850	26850	26800	22
462	20231204	111400	1094051050	26850	26850	26850	26850	20
463	20231204	111300	1093514050	26800	26800	26800	26800	0
464	20231204	111200	1093514050	26800	26800	26800	26800	0
465	20231204	111100	1093514050	26800	26800	26800	26800	5
466	20231204	111000	1093380050	26800	26800	26800	26800	0
467	20231204	110900	1093380050	26800	26850	26850	26800	100
468	20231204	110800	1090698800	26900	26900	26900	26900	0
469	20231204	110700	1090698800	26900	26850	26900	26850	338
470	20231204	110600	1081623450	26800	26850	26850	26800	3000
471	20231204	110500	1001198400	26900	26900	26900	26900	5
472	20231204	110400	1001063900	26850	26850	26850	26850	1
473	20231204	110300	1001037050	26900	26900	26900	26900	24
474	20231204	110200	1000391450	26900	26900	26900	26900	28
475	20231204	110100	999638250	26850	26850	26850	26850	215
476	20231204	110000	993865500	26850	26850	26850	26850	90
477	20231204	105900	991449000	27000	27000	27000	27000	0
478	20231204	105800	991449000	27000	27000	27000	27000	93
479	20231204	105700	988938000	26900	26950	26950	26900	1000
480	20231204	105600	962032400	27000	27000	27000	27000	0
481	20231204	105500	962032400	27000	27000	27000	27000	20
482	20231204	105400	961492400	26900	26900	26900	26900	1150
483	20231204	105300	930557400	26900	26900	26900	26900	186
484	20231204	105200	925554000	26950	26950	26950	26950	10
485	20231204	105100	925284500	26950	26950	26950	26950	3
486	20231204	105000	925203650	26950	26950	26950	26950	10
487	20231204	104900	924934150	26950	26950	26950	26950	11
488	20231204	104800	924637700	26950	26950	26950	26950	5
489	20231204	104700	924502950	26900	26950	26950	26900	1000
490	20231204	104600	897592850	27000	26950	27000	26950	20
491	20231204	104500	897053350	26950	26950	26950	26950	2
492	20231204	104400	896999450	27000	27000	27000	27000	126
493	20231204	104300	893597450	27000	27000	27000	27000	14
494	20231204	104200	893219450	27000	27000	27000	27000	62
495	20231204	104100	891545450	26950	26950	26950	26950	1
496	20231204	104000	891518500	26950	26950	26950	26950	0
497	20231204	103900	891518500	26950	26950	26950	26950	415
498	20231204	103800	880334250	26950	26950	26950	26950	5
499	20231204	103700	880199500	26950	26950	26950	26950	1
500	20231204	103600	880172550	26950	26950	26950	26950	34
501	20231204	103500	879256250	26950	26950	26950	26900	127
502	20231204	103400	875833950	26900	26950	27000	26900	1064
503	20231204	103300	847203950	27050	27050	27050	27050	99
504	20231204	103200	844526000	27000	26950	27000	26850	2528
505	20231204	103100	776530850	27000	27000	27000	27000	8
506	20231204	103000	776314850	27000	27000	27000	26950	2736
507	20231204	102900	702460400	27050	27050	27050	27050	187
508	20231204	102800	697402050	26900	27050	27050	26850	6935
509	20231204	102700	510741300	26900	27200	27200	26900	8690
510	20231204	102600	276078200	27200	27200	27200	27200	0
511	20231204	102500	276078200	27200	27250	27250	27200	22
512	20231204	102400	275478750	27250	27250	27250	27250	21
513	20231204	102300	274906500	27250	27250	27250	27250	112
514	20231204	102200	271854500	27250	27200	27250	27200	258
515	20231204	102100	264835800	27200	27200	27200	27200	0
516	20231204	102000	264835800	27200	27250	27250	27200	4
517	20231204	101900	264726950	27200	27250	27250	27200	91
518	20231204	101800	262249700	27200	27200	27200	27200	3
519	20231204	101700	262168100	27200	27200	27200	27200	0
520	20231204	101600	262168100	27200	27250	27250	27200	165
521	20231204	101500	257675400	27200	27200	27200	27200	41
522	20231204	101400	256560200	27250	27250	27250	27250	13
523	20231204	101300	256205950	27250	27250	27250	27250	35
524	20231204	101200	255252200	27250	27200	27250	27200	30
525	20231204	101100	254435700	27200	27200	27200	27200	2
526	20231204	101000	254381300	27250	27250	27250	27250	21
527	20231204	100900	253809050	27250	27250	27250	27250	4
528	20231204	100800	253700050	27250	27250	27250	27250	20
529	20231204	100700	253155050	27300	27250	27300	27250	34
530	20231204	100600	252227450	27250	27250	27250	27250	15
531	20231204	100500	251818700	27250	27250	27250	27250	0
532	20231204	100400	251818700	27250	27250	27250	27250	0
533	20231204	100300	251818700	27250	27200	27250	27150	231
534	20231204	100200	245540250	27200	27300	27300	27200	410
535	20231204	100100	234369600	27250	27250	27250	27250	3
536	20231204	100000	234287850	27250	27300	27300	27250	19
537	20231204	095900	233769800	27300	27250	27300	27250	146
538	20231204	095800	229791100	27250	27150	27250	27150	451
539	20231204	095700	217528650	27150	27150	27150	27150	10
540	20231204	095600	217257150	27200	27150	27200	27150	27
541	20231204	095500	216523850	27200	27150	27200	27150	125
542	20231204	095400	213129200	27150	27150	27150	27150	0
543	20231204	095300	213129200	27150	27150	27150	27150	3
544	20231204	095200	213047750	27150	27150	27150	27150	30
545	20231204	095100	212233250	27150	27150	27150	27150	3
546	20231204	095000	212151800	27100	27200	27200	27100	52
547	20231204	094900	210739800	27150	27250	27250	27150	4
548	20231204	094800	210630900	27250	27200	27250	27150	174
549	20231204	094700	205898800	27250	27250	27250	27250	10
550	20231204	094600	205626300	27200	27200	27200	27200	30
551	20231204	094500	204810300	27250	27200	27250	27200	37
552	20231204	094400	203802550	27200	27250	27250	27200	11
553	20231204	094300	203503300	27250	27250	27300	27250	33
554	20231204	094200	202603650	27200	27150	27200	27150	19
555	20231204	094100	202086900	27150	27150	27150	27150	24
556	20231204	094000	201435300	27100	27100	27100	27100	0
557	20231204	093900	201435300	27100	27100	27200	27100	44
558	20231204	093800	200240050	27100	27100	27100	27100	35
559	20231204	093700	199291550	27100	27050	27100	27050	22
560	20231204	093600	198695500	27050	27050	27050	27050	10
561	20231204	093500	198425000	27050	27100	27100	27050	3
562	20231204	093400	198343800	27000	27050	27050	27000	44
563	20231204	093300	197154700	26950	27100	27100	26950	657
564	20231204	093200	179418650	27100	27100	27100	27100	133
565	20231204	093100	175814350	27150	27100	27150	27100	84
566	20231204	093000	173537850	27100	27100	27100	27050	168
567	20231204	092900	168990900	27100	27100	27100	27100	25
568	20231204	092800	168313400	27100	27100	27100	27100	138
569	20231204	092700	164573600	27100	27000	27150	26950	963
570	20231204	092600	138476550	26950	27000	27000	26950	564
571	20231204	092500	123252800	27000	27050	27050	27000	258
572	20231204	092400	116276000	27050	27100	27100	27000	324
573	20231204	092300	107522750	27100	27100	27100	27100	2
574	20231204	092200	107468550	27100	27000	27100	27000	483
575	20231204	092100	94412750	27000	27000	27000	27000	1
576	20231204	092000	94385750	27000	27000	27000	27000	2
577	20231204	091900	94331750	27000	27000	27000	27000	140
578	20231204	091800	90551750	27000	27000	27000	27000	12
579	20231204	091700	90227750	26950	26950	26950	26950	59
580	20231204	091600	88637700	26900	26950	27050	26900	640
581	20231204	091500	71406050	26950	26950	27000	26950	339
582	20231204	091400	62262500	26950	26950	26950	26950	37
583	20231204	091300	61265350	27000	27100	27100	27000	309
584	20231204	091200	52891650	27100	27100	27100	27100	4
585	20231204	091100	52783250	27100	27150	27150	27100	67
586	20231204	091000	50966400	27150	27000	27150	26950	314
587	20231204	090900	42490450	27200	27050	27200	27050	8
588	20231204	090800	42273450	27050	27200	27200	27050	30
589	20231204	090700	41460800	27200	27200	27250	27200	25
590	20231204	090600	40780750	27200	27200	27200	27200	0
591	20231204	090500	40780750	27200	27100	27200	27100	39
592	20231204	090400	39721350	27300	27300	27300	27300	22
593	20231204	090300	39120750	27100	27000	27400	27000	140
594	20231204	090200	35309300	27000	27000	27000	27000	447
595	20231204	090100	23240300	27000	27100	27100	27000	4
596	20231204	090000	23132000	27100	27000	27100	27000	856