KissMeData/036190/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	191700	54039300	26800	26800	26800	26800	16
3	20231129	191600	54039300	26800	26800	26800	26800	0
4	20231129	191500	54039300	26800	26800	26800	26800	0
5	20231129	191400	54039300	26800	26800	26800	26800	0
6	20231129	191300	54039300	26800	26800	26800	26800	0
7	20231129	191200	54039300	26800	26800	26800	26800	0
8	20231129	191100	54039300	26800	26800	26800	26800	0
9	20231129	191000	54039300	26800	26800	26800	26800	0
10	20231129	190900	54039300	26800	26800	26800	26800	0
11	20231129	190800	54039300	26800	26800	26800	26800	0
12	20231129	190700	54039300	26800	26800	26800	26800	0
13	20231129	190600	54039300	26800	26800	26800	26800	0
14	20231129	190500	54039300	26800	26800	26800	26800	0
15	20231129	190400	54039300	26800	26800	26800	26800	0
16	20231129	190300	54039300	26800	26800	26800	26800	0
17	20231129	190200	54039300	26800	26800	26800	26800	0
18	20231129	190100	54039300	26800	26800	26800	26800	0
19	20231129	190000	54039300	26800	26800	26800	26800	0
20	20231129	185900	54039300	26800	26800	26800	26800	0
21	20231129	185800	54039300	26800	26800	26800	26800	0
22	20231129	185700	54039300	26800	26800	26800	26800	0
23	20231129	185600	54039300	26800	26800	26800	26800	0
24	20231129	185500	54039300	26800	26800	26800	26800	0
25	20231129	185400	54039300	26800	26800	26800	26800	0
26	20231129	185300	54039300	26800	26800	26800	26800	0
27	20231129	185200	54039300	26800	26800	26800	26800	0
28	20231129	185100	54039300	26800	26800	26800	26800	0
29	20231129	185000	54039300	26800	26800	26800	26800	0
30	20231129	184900	54039300	26800	26800	26800	26800	0
31	20231129	184800	54039300	26800	26800	26800	26800	0
32	20231129	184700	54039300	26800	26800	26800	26800	16
33	20231129	184600	54039300	26800	26800	26800	26800	0
34	20231129	184500	54039300	26800	26800	26800	26800	0
35	20231129	184400	54039300	26800	26800	26800	26800	0
36	20231129	184300	54039300	26800	26800	26800	26800	0
37	20231129	184200	54039300	26800	26800	26800	26800	0
38	20231129	184100	54039300	26800	26800	26800	26800	0
39	20231129	184000	54039300	26800	26800	26800	26800	0
40	20231129	183900	54039300	26800	26800	26800	26800	0
41	20231129	183800	54039300	26800	26800	26800	26800	0
42	20231129	183700	54039300	26800	26800	26800	26800	0
43	20231129	183600	54039300	26800	26800	26800	26800	0
44	20231129	183500	54039300	26800	26800	26800	26800	0
45	20231129	183400	54039300	26800	26800	26800	26800	0
46	20231129	183300	54039300	26800	26800	26800	26800	0
47	20231129	183200	54039300	26800	26800	26800	26800	0
48	20231129	183100	54039300	26800	26800	26800	26800	0
49	20231129	183000	54039300	26800	26800	26800	26800	0
50	20231129	182900	54039300	26800	26800	26800	26800	0
51	20231129	182800	54039300	26800	26800	26800	26800	0
52	20231129	182700	54039300	26800	26800	26800	26800	0
53	20231129	182600	54039300	26800	26800	26800	26800	0
54	20231129	182500	54039300	26800	26800	26800	26800	0
55	20231129	182400	54039300	26800	26800	26800	26800	0
56	20231129	182300	54039300	26800	26800	26800	26800	0
57	20231129	182200	54039300	26800	26800	26800	26800	0
58	20231129	182100	54039300	26800	26800	26800	26800	0
59	20231129	182000	54039300	26800	26800	26800	26800	0
60	20231129	181900	54039300	26800	26800	26800	26800	0
61	20231129	181800	54039300	26800	26800	26800	26800	0
62	20231129	181700	54039300	26800	26800	26800	26800	16
63	20231129	181600	54039300	26800	26800	26800	26800	0
64	20231129	181500	54039300	26800	26800	26800	26800	0
65	20231129	181400	54039300	26800	26800	26800	26800	0
66	20231129	181300	54039300	26800	26800	26800	26800	0
67	20231129	181200	54039300	26800	26800	26800	26800	0
68	20231129	181100	54039300	26800	26800	26800	26800	0
69	20231129	181000	54039300	26800	26800	26800	26800	0
70	20231129	180900	54039300	26800	26800	26800	26800	0
71	20231129	180800	54039300	26800	26800	26800	26800	0
72	20231129	180700	54039300	26800	26800	26800	26800	0
73	20231129	180600	54039300	26800	26800	26800	26800	0
74	20231129	180500	54039300	26800	26800	26800	26800	0
75	20231129	180400	54039300	26800	26800	26800	26800	0
76	20231129	180300	54039300	26800	26800	26800	26800	0
77	20231129	180200	54039300	26800	26800	26800	26800	0
78	20231129	180100	54039300	26800	26800	26800	26800	0
79	20231129	180000	54039300	26800	26800	26800	26800	0
80	20231129	175900	54039300	26800	26800	26800	26800	0
81	20231129	175800	54039300	26800	26800	26800	26800	0
82	20231129	175700	54039300	26800	26800	26800	26800	0
83	20231129	175600	54039300	26800	26800	26800	26800	0
84	20231129	175500	54039300	26800	26800	26800	26800	0
85	20231129	175400	54039300	26800	26800	26800	26800	0
86	20231129	175300	54039300	26800	26800	26800	26800	0
87	20231129	175200	54039300	26800	26800	26800	26800	0
88	20231129	175100	54039300	26800	26800	26800	26800	0
89	20231129	175000	54039300	26800	26800	26800	26800	0
90	20231129	174900	54039300	26800	26800	26800	26800	0
91	20231129	174800	54039300	26800	26800	26800	26800	0
92	20231129	174700	54039300	26800	26800	26800	26800	16
93	20231129	174600	54039300	26800	26800	26800	26800	0
94	20231129	174500	54039300	26800	26800	26800	26800	0
95	20231129	174400	54039300	26800	26800	26800	26800	0
96	20231129	174300	54039300	26800	26800	26800	26800	0
97	20231129	174200	54039300	26800	26800	26800	26800	0
98	20231129	174100	54039300	26800	26800	26800	26800	0
99	20231129	174000	54039300	26800	26800	26800	26800	0
100	20231129	173900	54039300	26800	26800	26800	26800	0
101	20231129	173800	54039300	26800	26800	26800	26800	0
102	20231129	173700	54039300	26800	26800	26800	26800	0
103	20231129	173600	54039300	26800	26800	26800	26800	0
104	20231129	173500	54039300	26800	26800	26800	26800	0
105	20231129	173400	54039300	26800	26800	26800	26800	0
106	20231129	173300	54039300	26800	26800	26800	26800	0
107	20231129	173200	54039300	26800	26800	26800	26800	0
108	20231129	173100	54039300	26800	26800	26800	26800	0
109	20231129	173000	54039300	26800	26800	26800	26800	0
110	20231129	172900	54039300	26800	26800	26800	26800	0
111	20231129	172800	54039300	26800	26800	26800	26800	0
112	20231129	172700	54039300	26800	26800	26800	26800	0
113	20231129	172600	54039300	26800	26800	26800	26800	0
114	20231129	172500	54039300	26800	26800	26800	26800	0
115	20231129	172400	54039300	26800	26800	26800	26800	0
116	20231129	172300	54039300	26800	26800	26800	26800	0
117	20231129	172200	54039300	26800	26800	26800	26800	0
118	20231129	172100	54039300	26800	26800	26800	26800	0
119	20231129	172000	54039300	26800	26800	26800	26800	0
120	20231129	171900	54039300	26800	26800	26800	26800	0
121	20231129	171800	54039300	26800	26800	26800	26800	0
122	20231129	171700	54039300	26800	26800	26800	26800	16
123	20231129	171600	54039300	26800	26800	26800	26800	0
124	20231129	171500	54039300	26800	26800	26800	26800	0
125	20231129	171400	54039300	26800	26800	26800	26800	0
126	20231129	171300	54039300	26800	26800	26800	26800	0
127	20231129	171200	54039300	26800	26800	26800	26800	0
128	20231129	171100	54039300	26800	26800	26800	26800	0
129	20231129	171000	54039300	26800	26800	26800	26800	0
130	20231129	170900	54039300	26800	26800	26800	26800	0
131	20231129	170800	54039300	26800	26800	26800	26800	0
132	20231129	170700	54039300	26800	26800	26800	26800	0
133	20231129	170600	54039300	26800	26800	26800	26800	0
134	20231129	170500	54039300	26800	26800	26800	26800	0
135	20231129	170400	54039300	26800	26800	26800	26800	0
136	20231129	170300	54039300	26800	26800	26800	26800	0
137	20231129	170200	54039300	26800	26800	26800	26800	0
138	20231129	170100	54039300	26800	26800	26800	26800	0
139	20231129	170000	54039300	26800	26800	26800	26800	0
140	20231129	165900	54039300	26800	26800	26800	26800	0
141	20231129	165800	54039300	26800	26800	26800	26800	0
142	20231129	165700	54039300	26800	26800	26800	26800	0
143	20231129	165600	54039300	26800	26800	26800	26800	0
144	20231129	165500	54039300	26800	26800	26800	26800	0
145	20231129	165400	54039300	26800	26800	26800	26800	0
146	20231129	165300	54039300	26800	26800	26800	26800	0
147	20231129	165200	54039300	26800	26800	26800	26800	0
148	20231129	165100	54039300	26800	26800	26800	26800	0
149	20231129	165000	54039300	26800	26800	26800	26800	0
150	20231129	164900	54039300	26800	26800	26800	26800	0
151	20231129	164800	54039300	26800	26800	26800	26800	0
152	20231129	164700	54039300	26800	26800	26800	26800	16
153	20231129	164600	54039300	26800	26800	26800	26800	0
154	20231129	164500	54039300	26800	26800	26800	26800	0
155	20231129	164400	54039300	26800	26800	26800	26800	0
156	20231129	164300	54039300	26800	26800	26800	26800	0
157	20231129	164200	54039300	26800	26800	26800	26800	0
158	20231129	164100	54039300	26800	26800	26800	26800	0
159	20231129	164000	54039300	26800	26800	26800	26800	0
160	20231129	163900	54039300	26800	26800	26800	26800	0
161	20231129	163800	54039300	26800	26800	26800	26800	0
162	20231129	163700	54039300	26800	26800	26800	26800	0
163	20231129	163600	54039300	26800	26800	26800	26800	0
164	20231129	163500	54039300	26800	26800	26800	26800	0
165	20231129	163400	54039300	26800	26800	26800	26800	0
166	20231129	163300	54039300	26800	26800	26800	26800	0
167	20231129	163200	54039300	26800	26800	26800	26800	0
168	20231129	163100	54039300	26800	26800	26800	26800	0
169	20231129	163000	54039300	26800	26800	26800	26800	0
170	20231129	162900	54039300	26800	26800	26800	26800	0
171	20231129	162800	54039300	26800	26800	26800	26800	0
172	20231129	162700	54039300	26800	26800	26800	26800	0
173	20231129	162600	54039300	26800	26800	26800	26800	0
174	20231129	162500	54039300	26800	26800	26800	26800	0
175	20231129	162400	54039300	26800	26800	26800	26800	0
176	20231129	162300	54039300	26800	26800	26800	26800	0
177	20231129	162200	54039300	26800	26800	26800	26800	0
178	20231129	162100	54039300	26800	26800	26800	26800	0
179	20231129	162000	54039300	26800	26800	26800	26800	0
180	20231129	161900	54039300	26800	26800	26800	26800	0
181	20231129	161800	54039300	26800	26800	26800	26800	0
182	20231129	161700	54039300	26800	26800	26800	26800	16
183	20231129	161600	54039300	26800	26800	26800	26800	0
184	20231129	161500	54039300	26800	26800	26800	26800	0
185	20231129	161400	54039300	26800	26800	26800	26800	0
186	20231129	161300	54039300	26800	26800	26800	26800	0
187	20231129	161200	54039300	26800	26800	26800	26800	0
188	20231129	161100	54039300	26800	26800	26800	26800	0
189	20231129	161000	54039300	26800	26800	26800	26800	0
190	20231129	160900	54039300	26800	26800	26800	26800	0
191	20231129	160800	54039300	26800	26800	26800	26800	0
192	20231129	160700	54039300	26800	26800	26800	26800	0
193	20231129	160600	54039300	26800	26800	26800	26800	0
194	20231129	160500	54039300	26800	26800	26800	26800	0
195	20231129	160400	54039300	26800	26800	26800	26800	0
196	20231129	160300	54039300	26800	26800	26800	26800	0
197	20231129	160200	54039300	26800	26800	26800	26800	0
198	20231129	160100	54039300	26800	26800	26800	26800	0
199	20231129	160000	54039300	26800	26800	26800	26800	0
200	20231129	155900	54039300	26800	26800	26800	26800	0
201	20231129	155800	54039300	26800	26800	26800	26800	0
202	20231129	155700	54039300	26800	26800	26800	26800	0
203	20231129	155600	54039300	26800	26800	26800	26800	0
204	20231129	155500	54039300	26800	26800	26800	26800	0
205	20231129	155400	54039300	26800	26800	26800	26800	0
206	20231129	155300	54039300	26800	26800	26800	26800	0
207	20231129	155200	54039300	26800	26800	26800	26800	0
208	20231129	155100	54039300	26800	26800	26800	26800	0
209	20231129	155000	54039300	26800	26800	26800	26800	0
210	20231129	154900	54039300	26800	26800	26800	26800	0
211	20231129	154800	54039300	26800	26800	26800	26800	0
212	20231129	154700	54039300	26800	26800	26800	26800	16
213	20231129	154600	54039300	26800	26800	26800	26800	0
214	20231129	154500	54039300	26800	26800	26800	26800	0
215	20231129	154400	54039300	26800	26800	26800	26800	0
216	20231129	154300	54039300	26800	26800	26800	26800	0
217	20231129	154200	54039300	26800	26800	26800	26800	0
218	20231129	154100	54039300	26800	26800	26800	26800	0
219	20231129	154000	54039300	26800	26800	26800	26800	0
220	20231129	153900	54039300	26800	26800	26800	26800	0
221	20231129	153800	54039300	26800	26800	26800	26800	0
222	20231129	153700	54039300	26800	26800	26800	26800	0
223	20231129	153600	54039300	26800	26800	26800	26800	0
224	20231129	153500	54039300	26800	26800	26800	26800	0
225	20231129	153400	54039300	26800	26800	26800	26800	0
226	20231129	153300	54039300	26800	26800	26800	26800	0
227	20231129	153200	54039300	26800	26800	26800	26800	0
228	20231129	153100	54039300	26800	26800	26800	26800	0
229	20231129	153000	54039300	26800	26800	26800	26800	16
230	20231129	152900	53610500	26550	26550	26550	26550	0
231	20231129	152800	53610500	26550	26550	26550	26550	0
232	20231129	152700	53610500	26550	26550	26550	26550	0
233	20231129	152600	53610500	26550	26550	26550	26550	0
234	20231129	152500	53610500	26550	26550	26550	26550	0
235	20231129	152400	53610500	26550	26550	26550	26550	0
236	20231129	152300	53610500	26550	26550	26550	26550	0
237	20231129	152200	53610500	26550	26550	26550	26550	0
238	20231129	152100	53610500	26550	26550	26550	26550	0
239	20231129	152000	53610500	26550	26550	26550	26550	0
240	20231129	151900	53610500	26550	26550	26550	26550	0
241	20231129	151800	53610500	26550	26600	26600	26500	28
242	20231129	151700	52867100	26600	26600	26600	26600	0
243	20231129	151600	52867100	26600	26600	26600	26600	0
244	20231129	151500	52867100	26600	26600	26600	26600	0
245	20231129	151400	52867100	26600	26600	26600	26600	0
246	20231129	151300	52867100	26600	26600	26600	26600	0
247	20231129	151200	52867100	26600	26600	26600	26600	0
248	20231129	151100	52867100	26600	26600	26600	26600	0
249	20231129	151000	52867100	26600	26600	26600	26600	0
250	20231129	150900	52867100	26600	26600	26600	26600	0
251	20231129	150800	52867100	26600	26600	26600	26600	0
252	20231129	150700	52867100	26600	26600	26600	26600	1
253	20231129	150600	52840500	26500	26500	26500	26500	0
254	20231129	150500	52840500	26500	26500	26500	26500	0
255	20231129	150400	52840500	26500	26500	26500	26500	0
256	20231129	150300	52840500	26500	26500	26500	26500	0
257	20231129	150200	52840500	26500	26500	26500	26500	0
258	20231129	150100	52840500	26500	26500	26500	26500	0
259	20231129	150000	52840500	26500	26500	26500	26500	0
260	20231129	145900	52840500	26500	26500	26500	26500	0
261	20231129	145800	52840500	26500	26500	26500	26500	0
262	20231129	145700	52840500	26500	26500	26500	26500	0
263	20231129	145600	52840500	26500	26500	26500	26500	0
264	20231129	145500	52840500	26500	26500	26500	26500	0
265	20231129	145400	52840500	26500	26500	26500	26500	0
266	20231129	145300	52840500	26500	26500	26500	26500	0
267	20231129	145200	52840500	26500	26500	26500	26500	0
268	20231129	145100	52840500	26500	26500	26500	26500	0
269	20231129	145000	52840500	26500	26500	26500	26500	0
270	20231129	144900	52840500	26500	26500	26500	26500	0
271	20231129	144800	52840500	26500	26500	26500	26500	0
272	20231129	144700	52840500	26500	26500	26500	26500	0
273	20231129	144600	52840500	26500	26500	26500	26500	0
274	20231129	144500	52840500	26500	26500	26500	26500	0
275	20231129	144400	52840500	26500	26500	26500	26500	47
276	20231129	144300	51595000	26700	26700	26700	26700	0
277	20231129	144200	51595000	26700	26700	26700	26700	0
278	20231129	144100	51595000	26700	26700	26700	26700	0
279	20231129	144000	51595000	26700	26700	26700	26700	0
280	20231129	143900	51595000	26700	26700	26700	26700	0
281	20231129	143800	51595000	26700	26700	26700	26700	0
282	20231129	143700	51595000	26700	26700	26700	26700	0
283	20231129	143600	51595000	26700	26700	26700	26700	0
284	20231129	143500	51595000	26700	26700	26700	26700	0
285	20231129	143400	51595000	26700	26700	26700	26700	0
286	20231129	143300	51595000	26700	26700	26700	26700	0
287	20231129	143200	51595000	26700	26700	26700	26700	0
288	20231129	143100	51595000	26700	26700	26700	26700	0
289	20231129	143000	51595000	26700	26550	26700	26550	3
290	20231129	142900	51515150	26500	26500	26500	26500	8
291	20231129	142800	51303150	26500	26500	26500	26500	0
292	20231129	142700	51303150	26500	26500	26500	26500	7
293	20231129	142600	51117650	26500	26500	26500	26500	7
294	20231129	142500	50932150	26500	26500	26500	26500	16
295	20231129	142400	50508150	26500	26500	26500	26500	7
296	20231129	142300	50322650	26500	26500	26500	26500	6
297	20231129	142200	50163650	26500	26500	26500	26500	0
298	20231129	142100	50163650	26500	26500	26500	26500	14
299	20231129	142000	49792650	26500	26500	26500	26500	23
300	20231129	141900	49183150	26550	26550	26550	26550	0
301	20231129	141800	49183150	26550	26500	26550	26500	12
302	20231129	141700	48865100	26500	26500	26500	26500	38
303	20231129	141600	47858100	26500	26500	26500	26500	7
304	20231129	141500	47672600	26500	26500	26500	26500	13
305	20231129	141400	47328100	26500	26500	26500	26500	150
306	20231129	141300	43353100	26500	26500	26500	26500	11
307	20231129	141200	43061600	26550	26550	26550	26550	9
308	20231129	141100	42822650	26550	26550	26550	26550	7
309	20231129	141000	42636800	26550	26550	26550	26550	0
310	20231129	140900	42636800	26550	26550	26550	26550	3
311	20231129	140800	42557150	26500	26500	26500	26500	6
312	20231129	140700	42398150	26500	26550	26550	26500	52
313	20231129	140600	41017900	26550	26500	26550	26500	9
314	20231129	140500	40779300	26500	26500	26500	26500	6
315	20231129	140400	40620300	26550	26500	26550	26500	16
316	20231129	140300	40196250	26550	26550	26550	26550	1
317	20231129	140200	40169700	26500	26500	26500	26500	9
318	20231129	140100	39931200	26550	26550	26550	26550	5
319	20231129	140000	39798450	26550	26550	26550	26550	0
320	20231129	135900	39798450	26550	26550	26550	26550	8
321	20231129	135800	39586050	26550	26550	26550	26550	7
322	20231129	135700	39400200	26550	26550	26550	26550	7
323	20231129	135600	39214350	26550	26550	26550	26550	8
324	20231129	135500	39001950	26550	26550	26550	26550	6
325	20231129	135400	38842650	26550	26550	26550	26550	8
326	20231129	135300	38630250	26550	26550	26550	26550	8
327	20231129	135200	38417850	26550	26550	26550	26550	6
328	20231129	135100	38258550	26550	26550	26550	26550	67
329	20231129	135000	36479700	26550	26550	26550	26550	0
330	20231129	134900	36479700	26550	26550	26550	26550	7
331	20231129	134800	36293850	26550	26550	26550	26550	7
332	20231129	134700	36108000	26550	26550	26550	26550	8
333	20231129	134600	35895600	26550	26550	26550	26550	7
334	20231129	134500	35709750	26550	26550	26550	26550	6
335	20231129	134400	35550450	26600	26550	26600	26550	9
336	20231129	134300	35311450	26550	26550	26550	26550	7
337	20231129	134200	35125600	26550	26550	26550	26550	7
338	20231129	134100	34939750	26550	26550	26550	26550	0
339	20231129	134000	34939750	26550	26550	26550	26550	8
340	20231129	133900	34727350	26550	26550	26550	26550	7
341	20231129	133800	34541500	26550	26550	26550	26550	7
342	20231129	133700	34355650	26550	26550	26550	26550	19
343	20231129	133600	33851200	26550	26550	26550	26550	8
344	20231129	133500	33638800	26550	26550	26550	26550	7
345	20231129	133400	33452950	26550	26550	26550	26550	7
346	20231129	133300	33267100	26550	26550	26550	26550	7
347	20231129	133200	33081250	26550	26550	26550	26550	6
348	20231129	133100	32921950	26550	26550	26550	26550	0
349	20231129	133000	32921950	26550	26550	26550	26550	8
350	20231129	132900	32709550	26550	26550	26550	26550	8
351	20231129	132800	32497150	26550	26550	26550	26550	7
352	20231129	132700	32311300	26550	26550	26550	26550	7
353	20231129	132600	32125450	26550	26550	26550	26550	8
354	20231129	132500	31913050	26550	26550	26550	26550	7
355	20231129	132400	31727200	26550	26550	26550	26550	8
356	20231129	132300	31514800	26550	26550	26550	26550	7
357	20231129	132200	31328950	26550	26550	26550	26550	1
358	20231129	132100	31302400	26550	26550	26550	26550	11
359	20231129	132000	31010350	26600	26600	26600	26600	2
360	20231129	131900	30957150	26600	26550	26600	26550	16
361	20231129	131800	30532200	26600	26600	26600	26600	0
362	20231129	131700	30532200	26600	26550	26600	26550	11
363	20231129	131600	30240100	26600	26600	26600	26600	5
364	20231129	131500	30107100	26600	26600	26600	26550	235
365	20231129	131400	23857300	26600	26600	26600	26600	12
366	20231129	131300	23538100	26650	26650	26650	26650	3
367	20231129	131200	23458150	26650	26650	26650	26650	7
368	20231129	131100	23271600	26600	26600	26600	26600	0
369	20231129	131000	23271600	26600	26650	26650	26600	108
370	20231129	130900	20394000	26700	26700	26700	26700	0
371	20231129	130800	20394000	26700	26700	26700	26700	7
372	20231129	130700	20207100	26700	26700	26700	26700	8
373	20231129	130600	19993500	26700	26700	26700	26700	7
374	20231129	130500	19806600	26700	26700	26700	26700	0
375	20231129	130400	19806600	26700	26700	26700	26700	0
376	20231129	130300	19806600	26700	26700	26700	26700	0
377	20231129	130200	19806600	26700	26700	26700	26700	0
378	20231129	130100	19806600	26700	26700	26700	26700	0
379	20231129	130000	19806600	26700	26700	26700	26700	0
380	20231129	125900	19806600	26700	26700	26700	26700	0
381	20231129	125800	19806600	26700	26700	26700	26700	0
382	20231129	125700	19806600	26700	26700	26700	26700	0
383	20231129	125600	19806600	26700	26700	26700	26700	0
384	20231129	125500	19806600	26700	26700	26700	26700	0
385	20231129	125400	19806600	26700	26700	26700	26700	0
386	20231129	125300	19806600	26700	26700	26700	26700	0
387	20231129	125200	19806600	26700	26700	26700	26700	0
388	20231129	125100	19806600	26700	26700	26700	26700	0
389	20231129	125000	19806600	26700	26700	26700	26700	0
390	20231129	124900	19806600	26700	26700	26700	26700	0
391	20231129	124800	19806600	26700	26700	26700	26700	0
392	20231129	124700	19806600	26700	26700	26700	26700	0
393	20231129	124600	19806600	26700	26700	26700	26700	0
394	20231129	124500	19806600	26700	26700	26700	26700	0
395	20231129	124400	19806600	26700	26700	26700	26700	0
396	20231129	124300	19806600	26700	26700	26700	26700	0
397	20231129	124200	19806600	26700	26700	26700	26700	0
398	20231129	124100	19806600	26700	26700	26700	26700	0
399	20231129	124000	19806600	26700	26700	26700	26700	0
400	20231129	123900	19806600	26700	26700	26700	26700	0
401	20231129	123800	19806600	26700	26700	26700	26700	0
402	20231129	123700	19806600	26700	26700	26700	26700	0
403	20231129	123600	19806600	26700	26700	26700	26700	0
404	20231129	123500	19806600	26700	26700	26700	26700	0
405	20231129	123400	19806600	26700	26700	26700	26700	0
406	20231129	123300	19806600	26700	26700	26700	26700	0
407	20231129	123200	19806600	26700	26700	26700	26700	0
408	20231129	123100	19806600	26700	26700	26700	26700	0
409	20231129	123000	19806600	26700	26700	26700	26700	0
410	20231129	122900	19806600	26700	26700	26700	26700	0
411	20231129	122800	19806600	26700	26700	26700	26700	0
412	20231129	122700	19806600	26700	26700	26700	26700	0
413	20231129	122600	19806600	26700	26650	26700	26650	7
414	20231129	122500	19619950	26700	26700	26700	26700	0
415	20231129	122400	19619950	26700	26700	26700	26700	0
416	20231129	122300	19619950	26700	26700	26700	26700	0
417	20231129	122200	19619950	26700	26700	26700	26700	0
418	20231129	122100	19619950	26700	26700	26700	26700	0
419	20231129	122000	19619950	26700	26700	26700	26700	0
420	20231129	121900	19619950	26700	26700	26700	26700	0
421	20231129	121800	19619950	26700	26700	26700	26700	8
422	20231129	121700	19406350	26750	26750	26750	26750	2
423	20231129	121600	19352850	26750	26750	26750	26750	0
424	20231129	121500	19352850	26750	26750	26750	26750	0
425	20231129	121400	19352850	26750	26750	26750	26750	0
426	20231129	121300	19352850	26750	26750	26750	26750	0
427	20231129	121200	19352850	26750	26750	26750	26750	0
428	20231129	121100	19352850	26750	26750	26750	26750	0
429	20231129	121000	19352850	26750	26750	26750	26750	0
430	20231129	120900	19352850	26750	26750	26750	26750	0
431	20231129	120800	19352850	26750	26750	26750	26750	0
432	20231129	120700	19352850	26750	26750	26750	26750	0
433	20231129	120600	19352850	26750	26750	26750	26750	2
434	20231129	120500	19299350	26650	26650	26650	26650	0
435	20231129	120400	19299350	26650	26650	26650	26650	0
436	20231129	120300	19299350	26650	26650	26650	26650	0
437	20231129	120200	19299350	26650	26650	26650	26650	0
438	20231129	120100	19299350	26650	26650	26650	26650	0
439	20231129	120000	19299350	26650	26650	26650	26650	0
440	20231129	115900	19299350	26650	26650	26650	26650	0
441	20231129	115800	19299350	26650	26650	26650	26650	0
442	20231129	115700	19299350	26650	26650	26650	26650	0
443	20231129	115600	19299350	26650	26650	26650	26650	0
444	20231129	115500	19299350	26650	26650	26650	26650	0
445	20231129	115400	19299350	26650	26650	26650	26650	0
446	20231129	115300	19299350	26650	26650	26650	26650	0
447	20231129	115200	19299350	26650	26650	26650	26650	0
448	20231129	115100	19299350	26650	26650	26650	26650	0
449	20231129	115000	19299350	26650	26650	26650	26650	0
450	20231129	114900	19299350	26650	26650	26650	26650	0
451	20231129	114800	19299350	26650	26650	26650	26650	0
452	20231129	114700	19299350	26650	26650	26650	26650	0
453	20231129	114600	19299350	26650	26650	26650	26650	0
454	20231129	114500	19299350	26650	26650	26650	26650	0
455	20231129	114400	19299350	26650	26650	26650	26650	0
456	20231129	114300	19299350	26650	26650	26650	26650	0
457	20231129	114200	19299350	26650	26650	26650	26650	0
458	20231129	114100	19299350	26650	26650	26650	26650	0
459	20231129	114000	19299350	26650	26650	26650	26650	0
460	20231129	113900	19299350	26650	26650	26650	26650	0
461	20231129	113800	19299350	26650	26650	26650	26650	0
462	20231129	113700	19299350	26650	26650	26650	26650	0
463	20231129	113600	19299350	26650	26650	26650	26650	0
464	20231129	113500	19299350	26650	26650	26650	26650	0
465	20231129	113400	19299350	26650	26650	26650	26650	0
466	20231129	113300	19299350	26650	26650	26650	26650	0
467	20231129	113200	19299350	26650	26650	26650	26650	32
468	20231129	113100	18446550	26700	26700	26700	26700	0
469	20231129	113000	18446550	26700	26700	26700	26700	0
470	20231129	112900	18446550	26700	26700	26700	26700	0
471	20231129	112800	18446550	26700	26700	26700	26700	0
472	20231129	112700	18446550	26700	26700	26700	26700	13
473	20231129	112600	18099450	26700	26700	26700	26700	18
474	20231129	112500	17618850	26750	26700	26750	26700	117
475	20231129	112400	14489650	26700	26700	26700	26700	0
476	20231129	112300	14489650	26700	26700	26700	26700	0
477	20231129	112200	14489650	26700	26700	26700	26700	0
478	20231129	112100	14489650	26700	26700	26700	26700	0
479	20231129	112000	14489650	26700	26700	26700	26700	0
480	20231129	111900	14489650	26700	26700	26700	26700	0
481	20231129	111800	14489650	26700	26700	26700	26700	0
482	20231129	111700	14489650	26700	26700	26700	26700	0
483	20231129	111600	14489650	26700	26700	26700	26700	0
484	20231129	111500	14489650	26700	26700	26700	26700	0
485	20231129	111400	14489650	26700	26700	26700	26700	0
486	20231129	111300	14489650	26700	26700	26700	26700	0
487	20231129	111200	14489650	26700	26700	26700	26700	0
488	20231129	111100	14489650	26700	26700	26700	26700	0
489	20231129	111000	14489650	26700	26700	26700	26700	0
490	20231129	110900	14489650	26700	26700	26700	26700	0
491	20231129	110800	14489650	26700	26700	26700	26700	0
492	20231129	110700	14489650	26700	26700	26700	26700	0
493	20231129	110600	14489650	26700	26700	26700	26700	0
494	20231129	110500	14489650	26700	26700	26700	26700	0
495	20231129	110400	14489650	26700	26700	26700	26700	0
496	20231129	110300	14489650	26700	26700	26700	26700	0
497	20231129	110200	14489650	26700	26700	26700	26700	0
498	20231129	110100	14489650	26700	26700	26700	26700	0
499	20231129	110000	14489650	26700	26700	26700	26700	0
500	20231129	105900	14489650	26700	26700	26700	26700	0
501	20231129	105800	14489650	26700	26700	26700	26700	0
502	20231129	105700	14489650	26700	26700	26700	26700	0
503	20231129	105600	14489650	26700	26700	26700	26700	0
504	20231129	105500	14489650	26700	26700	26700	26700	0
505	20231129	105400	14489650	26700	26700	26700	26700	2
506	20231129	105300	14436250	26700	26700	26700	26700	0
507	20231129	105200	14436250	26700	26700	26700	26700	0
508	20231129	105100	14436250	26700	26700	26700	26700	0
509	20231129	105000	14436250	26700	26700	26700	26700	81
510	20231129	104900	12273550	26650	26650	26650	26650	0
511	20231129	104800	12273550	26650	26650	26650	26650	0
512	20231129	104700	12273550	26650	26650	26650	26650	0
513	20231129	104600	12273550	26650	26650	26650	26650	0
514	20231129	104500	12273550	26650	26650	26650	26650	0
515	20231129	104400	12273550	26650	26650	26650	26650	0
516	20231129	104300	12273550	26650	26650	26650	26650	0
517	20231129	104200	12273550	26650	26650	26650	26650	0
518	20231129	104100	12273550	26650	26650	26650	26650	0
519	20231129	104000	12273550	26650	26650	26650	26650	0
520	20231129	103900	12273550	26650	26650	26650	26650	0
521	20231129	103800	12273550	26650	26650	26650	26650	0
522	20231129	103700	12273550	26650	26650	26650	26650	0
523	20231129	103600	12273550	26650	26650	26650	26650	0
524	20231129	103500	12273550	26650	26650	26650	26650	0
525	20231129	103400	12273550	26650	26650	26650	26650	0
526	20231129	103300	12273550	26650	26650	26650	26650	0
527	20231129	103200	12273550	26650	26650	26650	26650	0
528	20231129	103100	12273550	26650	26650	26650	26650	2
529	20231129	103000	12220250	26650	26650	26650	26650	0
530	20231129	102900	12220250	26650	26650	26650	26650	1
531	20231129	102800	12193600	26650	26650	26650	26650	0
532	20231129	102700	12193600	26650	26650	26650	26650	0
533	20231129	102600	12193600	26650	26650	26650	26650	3
534	20231129	102500	12113650	26650	26650	26650	26650	0
535	20231129	102400	12113650	26650	26650	26650	26650	1
536	20231129	102300	12087000	26650	26650	26650	26650	43
537	20231129	102200	10941050	26650	26650	26650	26650	0
538	20231129	102100	10941050	26650	26650	26650	26650	0
539	20231129	102000	10941050	26650	26650	26650	26650	0
540	20231129	101900	10941050	26650	26650	26650	26650	0
541	20231129	101800	10941050	26650	26700	26700	26650	95
542	20231129	101700	8405000	26700	26700	26700	26700	0
543	20231129	101600	8405000	26700	26700	26700	26700	0
544	20231129	101500	8405000	26700	26700	26700	26700	0
545	20231129	101400	8405000	26700	26700	26700	26700	0
546	20231129	101300	8405000	26700	26700	26700	26700	0
547	20231129	101200	8405000	26700	26700	26700	26700	0
548	20231129	101100	8405000	26700	26700	26700	26700	0
549	20231129	101000	8405000	26700	26700	26700	26700	0
550	20231129	100900	8405000	26700	26700	26700	26700	0
551	20231129	100800	8405000	26700	26700	26700	26700	0
552	20231129	100700	8405000	26700	26700	26700	26700	0
553	20231129	100600	8405000	26700	26700	26700	26700	0
554	20231129	100500	8405000	26700	26700	26700	26700	0
555	20231129	100400	8405000	26700	26700	26700	26700	0
556	20231129	100300	8405000	26700	26700	26700	26700	0
557	20231129	100200	8405000	26700	26700	26700	26700	0
558	20231129	100100	8405000	26700	26700	26700	26700	0
559	20231129	100000	8405000	26700	26700	26700	26700	0
560	20231129	095900	8405000	26700	26700	26700	26700	0
561	20231129	095800	8405000	26700	26700	26700	26700	0
562	20231129	095700	8405000	26700	26700	26700	26700	0
563	20231129	095600	8405000	26700	26700	26700	26700	0
564	20231129	095500	8405000	26700	26700	26700	26700	0
565	20231129	095400	8405000	26700	26700	26700	26700	0
566	20231129	095300	8405000	26700	26700	26700	26700	0
567	20231129	095200	8405000	26700	26700	26700	26700	0
568	20231129	095100	8405000	26700	26700	26700	26700	0
569	20231129	095000	8405000	26700	26700	26700	26700	0
570	20231129	094900	8405000	26700	26700	26700	26700	7
571	20231129	094800	8218100	26700	26700	26700	26700	0
572	20231129	094700	8218100	26700	26700	26700	26700	0
573	20231129	094600	8218100	26700	26700	26700	26700	0
574	20231129	094500	8218100	26700	26750	26750	26700	29
575	20231129	094400	7442400	26800	26800	26800	26800	0
576	20231129	094300	7442400	26800	26800	26800	26800	0
577	20231129	094200	7442400	26800	26800	26800	26800	0
578	20231129	094100	7442400	26800	26800	26800	26800	0
579	20231129	094000	7442400	26800	26800	26800	26800	0
580	20231129	093900	7442400	26800	26800	26800	26800	0
581	20231129	093800	7442400	26800	26800	26800	26800	0
582	20231129	093700	7442400	26800	26800	26800	26800	1
583	20231129	093600	7415600	26750	26750	26750	26750	0
584	20231129	093500	7415600	26750	26750	26750	26750	0
585	20231129	093400	7415600	26750	26750	26750	26750	0
586	20231129	093300	7415600	26750	26750	26750	26750	0
587	20231129	093200	7415600	26750	26750	26750	26750	0
588	20231129	093100	7415600	26750	26750	26750	26750	0
589	20231129	093000	7415600	26750	26750	26750	26750	0
590	20231129	092900	7415600	26750	26750	26750	26750	0
591	20231129	092800	7415600	26750	26750	26750	26750	0
592	20231129	092700	7415600	26750	26750	26750	26750	0
593	20231129	092600	7415600	26750	26750	26750	26750	109
594	20231129	092500	4499850	26850	26850	26850	26850	0
595	20231129	092400	4499850	26850	26850	26850	26850	0
596	20231129	092300	4499850	26850	26850	26850	26850	0
597	20231129	092200	4499850	26850	26850	26850	26850	0
598	20231129	092100	4499850	26850	26850	26850	26850	0
599	20231129	092000	4499850	26850	26850	26850	26850	0
600	20231129	091900	4499850	26850	26850	26850	26850	0
601	20231129	091800	4499850	26850	26850	26850	26850	1
602	20231129	091700	4473000	26750	26750	26750	26750	0
603	20231129	091600	4473000	26750	26750	26750	26700	55
604	20231129	091500	3001950	26750	26750	26750	26750	0
605	20231129	091400	3001950	26750	26750	26750	26750	0
606	20231129	091300	3001950	26750	26750	26750	26750	0
607	20231129	091200	3001950	26750	26750	26750	26750	0
608	20231129	091100	3001950	26750	26850	27100	26700	101
609	20231129	091000	268850	26900	26850	26900	26850	2
610	20231129	090900	215100	26650	26650	26650	26650	3
611	20231129	090800	135150	27100	27100	27100	27100	0
612	20231129	090700	135150	27100	27100	27100	27100	0
613	20231129	090600	135150	27100	26900	27100	26900	5
614	20231129	090500	0	26700	26700	26700	26700	0
615	20231129	090400	0	26700	26700	26700	26700	0
616	20231129	090300	0	26700	26700	26700	26700	0
617	20231129	090200	0	26700	26700	26700	26700	0
618	20231129	090100	0	26700	26700	26700	26700	0
619	20231129	090000	0	26700	26700	26700	26700	0