KissMeData/036190/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	191700	91161650	27050	27050	27050	27050	33
3	20231204	191600	91161650	27050	27050	27050	27050	0
4	20231204	191500	91161650	27050	27050	27050	27050	0
5	20231204	191400	91161650	27050	27050	27050	27050	0
6	20231204	191300	91161650	27050	27050	27050	27050	0
7	20231204	191200	91161650	27050	27050	27050	27050	0
8	20231204	191100	91161650	27050	27050	27050	27050	0
9	20231204	191000	91161650	27050	27050	27050	27050	0
10	20231204	190900	91161650	27050	27050	27050	27050	0
11	20231204	190800	91161650	27050	27050	27050	27050	0
12	20231204	190700	91161650	27050	27050	27050	27050	0
13	20231204	190600	91161650	27050	27050	27050	27050	0
14	20231204	190500	91161650	27050	27050	27050	27050	0
15	20231204	190400	91161650	27050	27050	27050	27050	0
16	20231204	190300	91161650	27050	27050	27050	27050	0
17	20231204	190200	91161650	27050	27050	27050	27050	0
18	20231204	190100	91161650	27050	27050	27050	27050	0
19	20231204	190000	91161650	27050	27050	27050	27050	0
20	20231204	185900	91161650	27050	27050	27050	27050	0
21	20231204	185800	91161650	27050	27050	27050	27050	0
22	20231204	185700	91161650	27050	27050	27050	27050	0
23	20231204	185600	91161650	27050	27050	27050	27050	0
24	20231204	185500	91161650	27050	27050	27050	27050	0
25	20231204	185400	91161650	27050	27050	27050	27050	0
26	20231204	185300	91161650	27050	27050	27050	27050	0
27	20231204	185200	91161650	27050	27050	27050	27050	0
28	20231204	185100	91161650	27050	27050	27050	27050	0
29	20231204	185000	91161650	27050	27050	27050	27050	0
30	20231204	184900	91161650	27050	27050	27050	27050	0
31	20231204	184800	91161650	27050	27050	27050	27050	0
32	20231204	184700	91161650	27050	27050	27050	27050	33
33	20231204	184600	91161650	27050	27050	27050	27050	0
34	20231204	184500	91161650	27050	27050	27050	27050	0
35	20231204	184400	91161650	27050	27050	27050	27050	0
36	20231204	184300	91161650	27050	27050	27050	27050	0
37	20231204	184200	91161650	27050	27050	27050	27050	0
38	20231204	184100	91161650	27050	27050	27050	27050	0
39	20231204	184000	91161650	27050	27050	27050	27050	0
40	20231204	183900	91161650	27050	27050	27050	27050	0
41	20231204	183800	91161650	27050	27050	27050	27050	0
42	20231204	183700	91161650	27050	27050	27050	27050	0
43	20231204	183600	91161650	27050	27050	27050	27050	0
44	20231204	183500	91161650	27050	27050	27050	27050	0
45	20231204	183400	91161650	27050	27050	27050	27050	0
46	20231204	183300	91161650	27050	27050	27050	27050	0
47	20231204	183200	91161650	27050	27050	27050	27050	0
48	20231204	183100	91161650	27050	27050	27050	27050	0
49	20231204	183000	91161650	27050	27050	27050	27050	0
50	20231204	182900	91161650	27050	27050	27050	27050	0
51	20231204	182800	91161650	27050	27050	27050	27050	0
52	20231204	182700	91161650	27050	27050	27050	27050	0
53	20231204	182600	91161650	27050	27050	27050	27050	0
54	20231204	182500	91161650	27050	27050	27050	27050	0
55	20231204	182400	91161650	27050	27050	27050	27050	0
56	20231204	182300	91161650	27050	27050	27050	27050	0
57	20231204	182200	91161650	27050	27050	27050	27050	0
58	20231204	182100	91161650	27050	27050	27050	27050	0
59	20231204	182000	91161650	27050	27050	27050	27050	0
60	20231204	181900	91161650	27050	27050	27050	27050	0
61	20231204	181800	91161650	27050	27050	27050	27050	0
62	20231204	181700	91161650	27050	27050	27050	27050	33
63	20231204	181600	91161650	27050	27050	27050	27050	0
64	20231204	181500	91161650	27050	27050	27050	27050	0
65	20231204	181400	91161650	27050	27050	27050	27050	0
66	20231204	181300	91161650	27050	27050	27050	27050	0
67	20231204	181200	91161650	27050	27050	27050	27050	0
68	20231204	181100	91161650	27050	27050	27050	27050	0
69	20231204	181000	91161650	27050	27050	27050	27050	0
70	20231204	180900	91161650	27050	27050	27050	27050	0
71	20231204	180800	91161650	27050	27050	27050	27050	0
72	20231204	180700	91161650	27050	27050	27050	27050	0
73	20231204	180600	91161650	27050	27050	27050	27050	0
74	20231204	180500	91161650	27050	27050	27050	27050	0
75	20231204	180400	91161650	27050	27050	27050	27050	0
76	20231204	180300	91161650	27050	27050	27050	27050	0
77	20231204	180200	91161650	27050	27050	27050	27050	0
78	20231204	180100	91161650	27050	27050	27050	27050	0
79	20231204	180000	91161650	27050	27050	27050	27050	0
80	20231204	175900	91161650	27050	27050	27050	27050	0
81	20231204	175800	91161650	27050	27050	27050	27050	0
82	20231204	175700	91161650	27050	27050	27050	27050	0
83	20231204	175600	91161650	27050	27050	27050	27050	0
84	20231204	175500	91161650	27050	27050	27050	27050	0
85	20231204	175400	91161650	27050	27050	27050	27050	0
86	20231204	175300	91161650	27050	27050	27050	27050	0
87	20231204	175200	91161650	27050	27050	27050	27050	0
88	20231204	175100	91161650	27050	27050	27050	27050	0
89	20231204	175000	91161650	27050	27050	27050	27050	0
90	20231204	174900	91161650	27050	27050	27050	27050	0
91	20231204	174800	91161650	27050	27050	27050	27050	0
92	20231204	174700	91161650	27050	27050	27050	27050	33
93	20231204	174600	91161650	27050	27050	27050	27050	0
94	20231204	174500	91161650	27050	27050	27050	27050	0
95	20231204	174400	91161650	27050	27050	27050	27050	0
96	20231204	174300	91161650	27050	27050	27050	27050	0
97	20231204	174200	91161650	27050	27050	27050	27050	0
98	20231204	174100	91161650	27050	27050	27050	27050	0
99	20231204	174000	91161650	27050	27050	27050	27050	0
100	20231204	173900	91161650	27050	27050	27050	27050	0
101	20231204	173800	91161650	27050	27050	27050	27050	0
102	20231204	173700	91161650	27050	27050	27050	27050	0
103	20231204	173600	91161650	27050	27050	27050	27050	0
104	20231204	173500	91161650	27050	27050	27050	27050	0
105	20231204	173400	91161650	27050	27050	27050	27050	0
106	20231204	173300	91161650	27050	27050	27050	27050	0
107	20231204	173200	91161650	27050	27050	27050	27050	0
108	20231204	173100	91161650	27050	27050	27050	27050	0
109	20231204	173000	91161650	27050	27050	27050	27050	0
110	20231204	172900	91161650	27050	27050	27050	27050	0
111	20231204	172800	91161650	27050	27050	27050	27050	0
112	20231204	172700	91161650	27050	27050	27050	27050	0
113	20231204	172600	91161650	27050	27050	27050	27050	0
114	20231204	172500	91161650	27050	27050	27050	27050	0
115	20231204	172400	91161650	27050	27050	27050	27050	0
116	20231204	172300	91161650	27050	27050	27050	27050	0
117	20231204	172200	91161650	27050	27050	27050	27050	0
118	20231204	172100	91161650	27050	27050	27050	27050	0
119	20231204	172000	91161650	27050	27050	27050	27050	0
120	20231204	171900	91161650	27050	27050	27050	27050	0
121	20231204	171800	91161650	27050	27050	27050	27050	0
122	20231204	171700	91161650	27050	27050	27050	27050	33
123	20231204	171600	91161650	27050	27050	27050	27050	0
124	20231204	171500	91161650	27050	27050	27050	27050	0
125	20231204	171400	91161650	27050	27050	27050	27050	0
126	20231204	171300	91161650	27050	27050	27050	27050	0
127	20231204	171200	91161650	27050	27050	27050	27050	0
128	20231204	171100	91161650	27050	27050	27050	27050	0
129	20231204	171000	91161650	27050	27050	27050	27050	0
130	20231204	170900	91161650	27050	27050	27050	27050	0
131	20231204	170800	91161650	27050	27050	27050	27050	0
132	20231204	170700	91161650	27050	27050	27050	27050	0
133	20231204	170600	91161650	27050	27050	27050	27050	0
134	20231204	170500	91161650	27050	27050	27050	27050	0
135	20231204	170400	91161650	27050	27050	27050	27050	0
136	20231204	170300	91161650	27050	27050	27050	27050	0
137	20231204	170200	91161650	27050	27050	27050	27050	0
138	20231204	170100	91161650	27050	27050	27050	27050	0
139	20231204	170000	91161650	27050	27050	27050	27050	0
140	20231204	165900	91161650	27050	27050	27050	27050	0
141	20231204	165800	91161650	27050	27050	27050	27050	0
142	20231204	165700	91161650	27050	27050	27050	27050	0
143	20231204	165600	91161650	27050	27050	27050	27050	0
144	20231204	165500	91161650	27050	27050	27050	27050	0
145	20231204	165400	91161650	27050	27050	27050	27050	0
146	20231204	165300	91161650	27050	27050	27050	27050	0
147	20231204	165200	91161650	27050	27050	27050	27050	0
148	20231204	165100	91161650	27050	27050	27050	27050	0
149	20231204	165000	91161650	27050	27050	27050	27050	0
150	20231204	164900	91161650	27050	27050	27050	27050	0
151	20231204	164800	91161650	27050	27050	27050	27050	0
152	20231204	164700	91161650	27050	27050	27050	27050	33
153	20231204	164600	91161650	27050	27050	27050	27050	0
154	20231204	164500	91161650	27050	27050	27050	27050	0
155	20231204	164400	91161650	27050	27050	27050	27050	0
156	20231204	164300	91161650	27050	27050	27050	27050	0
157	20231204	164200	91161650	27050	27050	27050	27050	0
158	20231204	164100	91161650	27050	27050	27050	27050	0
159	20231204	164000	91161650	27050	27050	27050	27050	0
160	20231204	163900	91161650	27050	27050	27050	27050	0
161	20231204	163800	91161650	27050	27050	27050	27050	0
162	20231204	163700	91161650	27050	27050	27050	27050	0
163	20231204	163600	91161650	27050	27050	27050	27050	0
164	20231204	163500	91161650	27050	27050	27050	27050	0
165	20231204	163400	91161650	27050	27050	27050	27050	0
166	20231204	163300	91161650	27050	27050	27050	27050	0
167	20231204	163200	91161650	27050	27050	27050	27050	0
168	20231204	163100	91161650	27050	27050	27050	27050	0
169	20231204	163000	91161650	27050	27050	27050	27050	0
170	20231204	162900	91161650	27050	27050	27050	27050	0
171	20231204	162800	91161650	27050	27050	27050	27050	0
172	20231204	162700	91161650	27050	27050	27050	27050	0
173	20231204	162600	91161650	27050	27050	27050	27050	0
174	20231204	162500	91161650	27050	27050	27050	27050	0
175	20231204	162400	91161650	27050	27050	27050	27050	0
176	20231204	162300	91161650	27050	27050	27050	27050	0
177	20231204	162200	91161650	27050	27050	27050	27050	0
178	20231204	162100	91161650	27050	27050	27050	27050	0
179	20231204	162000	91161650	27050	27050	27050	27050	0
180	20231204	161900	91161650	27050	27050	27050	27050	0
181	20231204	161800	91161650	27050	27050	27050	27050	0
182	20231204	161700	91161650	27050	27050	27050	27050	33
183	20231204	161600	91161650	27050	27050	27050	27050	0
184	20231204	161500	91161650	27050	27050	27050	27050	0
185	20231204	161400	91161650	27050	27050	27050	27050	0
186	20231204	161300	91161650	27050	27050	27050	27050	0
187	20231204	161200	91161650	27050	27050	27050	27050	0
188	20231204	161100	91161650	27050	27050	27050	27050	0
189	20231204	161000	91161650	27050	27050	27050	27050	0
190	20231204	160900	91161650	27050	27050	27050	27050	0
191	20231204	160800	91161650	27050	27050	27050	27050	0
192	20231204	160700	91161650	27050	27050	27050	27050	0
193	20231204	160600	91161650	27050	27050	27050	27050	0
194	20231204	160500	91161650	27050	27050	27050	27050	0
195	20231204	160400	91161650	27050	27050	27050	27050	0
196	20231204	160300	91161650	27050	27050	27050	27050	0
197	20231204	160200	91161650	27050	27050	27050	27050	0
198	20231204	160100	91161650	27050	27050	27050	27050	0
199	20231204	160000	91161650	27050	27050	27050	27050	0
200	20231204	155900	91161650	27050	27050	27050	27050	0
201	20231204	155800	91161650	27050	27050	27050	27050	0
202	20231204	155700	91161650	27050	27050	27050	27050	0
203	20231204	155600	91161650	27050	27050	27050	27050	0
204	20231204	155500	91161650	27050	27050	27050	27050	0
205	20231204	155400	91161650	27050	27050	27050	27050	0
206	20231204	155300	91161650	27050	27050	27050	27050	0
207	20231204	155200	91161650	27050	27050	27050	27050	0
208	20231204	155100	91161650	27050	27050	27050	27050	0
209	20231204	155000	91161650	27050	27050	27050	27050	0
210	20231204	154900	91161650	27050	27050	27050	27050	0
211	20231204	154800	91161650	27050	27050	27050	27050	0
212	20231204	154700	91161650	27050	27050	27050	27050	33
213	20231204	154600	91161650	27050	27050	27050	27050	0
214	20231204	154500	91161650	27050	27050	27050	27050	0
215	20231204	154400	91161650	27050	27050	27050	27050	0
216	20231204	154300	91161650	27050	27050	27050	27050	0
217	20231204	154200	91161650	27050	27050	27050	27050	0
218	20231204	154100	91161650	27050	27050	27050	27050	0
219	20231204	154000	91161650	27050	27050	27050	27050	0
220	20231204	153900	91161650	27050	27050	27050	27050	0
221	20231204	153800	91161650	27050	27050	27050	27050	0
222	20231204	153700	91161650	27050	27050	27050	27050	0
223	20231204	153600	91161650	27050	27050	27050	27050	0
224	20231204	153500	91161650	27050	27050	27050	27050	0
225	20231204	153400	91161650	27050	27050	27050	27050	0
226	20231204	153300	91161650	27050	27050	27050	27050	0
227	20231204	153200	91161650	27050	27050	27050	27050	0
228	20231204	153100	91161650	27050	27050	27050	27050	0
229	20231204	153000	91161650	27050	27050	27050	27050	33
230	20231204	152900	90269000	27100	27100	27100	27100	0
231	20231204	152800	90269000	27100	27100	27100	27100	0
232	20231204	152700	90269000	27100	27100	27100	27100	0
233	20231204	152600	90269000	27100	27100	27100	27100	0
234	20231204	152500	90269000	27100	27100	27100	27100	0
235	20231204	152400	90269000	27100	27100	27100	27100	0
236	20231204	152300	90269000	27100	27100	27100	27100	0
237	20231204	152200	90269000	27100	27100	27100	27100	0
238	20231204	152100	90269000	27100	27100	27100	27100	0
239	20231204	152000	90269000	27100	27100	27100	27100	0
240	20231204	151900	90269000	27100	26800	27100	26800	300
241	20231204	151800	82191650	26750	26800	26800	26750	102
242	20231204	151700	79458150	26800	26800	26800	26800	0
243	20231204	151600	79458150	26800	26800	26800	26800	0
244	20231204	151500	79458150	26800	26800	26800	26800	30
245	20231204	151400	78654150	26900	26850	26900	26850	101
246	20231204	151300	75941050	26850	26850	26850	26850	200
247	20231204	151200	70571050	26850	26850	26850	26850	0
248	20231204	151100	70571050	26850	26850	26850	26850	0
249	20231204	151000	70571050	26850	26850	26850	26850	0
250	20231204	150900	70571050	26850	26850	26850	26850	0
251	20231204	150800	70571050	26850	26850	26850	26850	0
252	20231204	150700	70571050	26850	26850	26850	26850	4
253	20231204	150600	70463650	26900	26900	26900	26900	0
254	20231204	150500	70463650	26900	26900	26900	26900	0
255	20231204	150400	70463650	26900	26900	26900	26900	0
256	20231204	150300	70463650	26900	26900	26900	26900	0
257	20231204	150200	70463650	26900	26650	26900	26650	350
258	20231204	150100	61078000	26600	26600	26600	26600	0
259	20231204	150000	61078000	26600	26600	26600	26600	0
260	20231204	145900	61078000	26600	26600	26600	26600	1
261	20231204	145800	61051400	26600	26600	26600	26600	0
262	20231204	145700	61051400	26600	26650	26650	26600	2
263	20231204	145600	60998150	26600	26600	26600	26600	1
264	20231204	145500	60971550	26600	26600	26600	26600	1
265	20231204	145400	60944950	26600	26600	26600	26600	1
266	20231204	145300	60918350	26600	26600	26600	26600	1
267	20231204	145200	60891750	26600	26600	26600	26600	1
268	20231204	145100	60865150	26600	26600	26600	26600	1
269	20231204	145000	60838550	26600	26600	26600	26600	1
270	20231204	144900	60811950	26600	26600	26600	26600	1
271	20231204	144800	60785350	26600	26600	26600	26600	1
272	20231204	144700	60758750	26600	26600	26600	26600	1
273	20231204	144600	60732150	26600	26650	26650	26600	175
274	20231204	144500	56077050	26650	26650	26650	26600	18
275	20231204	144400	55597400	26650	26650	26650	26650	2
276	20231204	144300	55544100	26650	26650	26650	26650	1
277	20231204	144200	55517450	26650	26650	26650	26650	1
278	20231204	144100	55490800	26650	26650	26650	26650	1
279	20231204	144000	55464150	26700	26700	26700	26700	0
280	20231204	143900	55464150	26700	26650	26700	26650	2
281	20231204	143800	55410800	26650	26650	26650	26650	1
282	20231204	143700	55384150	26700	26700	26700	26700	0
283	20231204	143600	55384150	26700	26650	26700	26650	19
284	20231204	143500	54876900	26700	26700	26700	26700	20
285	20231204	143400	54342900	26650	26650	26650	26650	2
286	20231204	143300	54289600	26650	26650	26650	26650	1
287	20231204	143200	54262950	26650	26650	26650	26650	1
288	20231204	143100	54236300	26650	26650	26650	26650	1
289	20231204	143000	54209650	26650	26650	26650	26650	2
290	20231204	142900	54156350	26650	26650	26650	26650	1
291	20231204	142800	54129700	26600	26600	26600	26600	7
292	20231204	142700	53943500	26650	26650	26650	26650	5
293	20231204	142600	53810250	26650	26650	26650	26650	480
294	20231204	142500	41018250	26650	26650	26650	26650	1
295	20231204	142400	40991600	26650	26650	26650	26650	1
296	20231204	142300	40964950	26650	26650	26650	26650	0
297	20231204	142200	40964950	26650	26650	26650	26650	1
298	20231204	142100	40938300	26650	26650	26650	26650	2
299	20231204	142000	40885000	26650	26650	26650	26650	1
300	20231204	141900	40858350	26650	26650	26650	26650	1
301	20231204	141800	40831700	26650	26650	26650	26650	1
302	20231204	141700	40805050	26650	26650	26650	26650	1
303	20231204	141600	40778400	26650	26650	26650	26650	1
304	20231204	141500	40751750	26700	26650	26700	26650	3
305	20231204	141400	40671750	26650	26650	26650	26650	1
306	20231204	141300	40645100	26650	26650	26650	26650	1
307	20231204	141200	40618450	26650	26650	26650	26650	1
308	20231204	141100	40591800	26650	26650	26650	26650	1
309	20231204	141000	40565150	26650	26650	26650	26650	1
310	20231204	140900	40538500	26650	26650	26650	26650	1
311	20231204	140800	40511850	26650	26650	26650	26650	1
312	20231204	140700	40485200	26650	26650	26650	26650	1
313	20231204	140600	40458550	26650	26650	26650	26650	2
314	20231204	140500	40405250	26650	26650	26650	26650	1
315	20231204	140400	40378600	26650	26700	26700	26650	13
316	20231204	140300	40031550	26700	26700	26700	26700	65
317	20231204	140200	38296050	26700	26700	26700	26700	1
318	20231204	140100	38269350	26700	26700	26700	26700	1
319	20231204	140000	38242650	26700	26700	26700	26700	1
320	20231204	135900	38215950	26700	26700	26700	26700	1
321	20231204	135800	38189250	26700	26700	26700	26700	1
322	20231204	135700	38162550	26700	26700	26700	26700	1
323	20231204	135600	38135850	26700	26700	26700	26700	1
324	20231204	135500	38109150	26700	26700	26700	26700	1
325	20231204	135400	38082450	26700	26700	26700	26700	1
326	20231204	135300	38055750	26700	26700	26700	26700	1
327	20231204	135200	38029050	26700	26700	26700	26700	1
328	20231204	135100	38002350	26700	26700	26700	26700	1
329	20231204	135000	37975650	26750	26700	26750	26700	2
330	20231204	134900	37922200	26700	26700	26700	26700	1
331	20231204	134800	37895500	26700	26700	26700	26700	0
332	20231204	134700	37895500	26700	26700	26700	26700	1
333	20231204	134600	37868800	26700	26700	26700	26700	1
334	20231204	134500	37842100	26700	26700	26700	26700	1
335	20231204	134400	37815400	26700	26700	26700	26700	1
336	20231204	134300	37788700	26700	26700	26700	26700	1
337	20231204	134200	37762000	26700	26750	26750	26700	4
338	20231204	134100	37655050	26700	26700	26700	26700	1
339	20231204	134000	37628350	26700	26700	26700	26700	1
340	20231204	133900	37601650	26700	26700	26700	26700	1
341	20231204	133800	37574950	26700	26700	26700	26700	1
342	20231204	133700	37548250	26700	26700	26700	26700	1
343	20231204	133600	37521550	26700	26700	26700	26700	1
344	20231204	133500	37494850	26700	26750	26750	26700	3
345	20231204	133400	37414650	26700	26700	26700	26700	1
346	20231204	133300	37387950	26700	26700	26700	26700	1
347	20231204	133200	37361250	26700	26700	26700	26700	1
348	20231204	133100	37334550	26700	26750	26750	26700	2
349	20231204	133000	37281100	26700	26700	26700	26700	1
350	20231204	132900	37254400	26700	26700	26700	26700	1
351	20231204	132800	37227700	26700	26700	26700	26700	1
352	20231204	132700	37201000	26750	26750	26750	26750	0
353	20231204	132600	37201000	26750	26700	26750	26700	2
354	20231204	132500	37147550	26750	26700	26750	26700	2
355	20231204	132400	37094100	26700	26700	26700	26700	1
356	20231204	132300	37067400	26700	26700	26700	26700	1
357	20231204	132200	37040700	26700	26700	26700	26700	1
358	20231204	132100	37014000	26700	26700	26700	26700	1
359	20231204	132000	36987300	26700	26700	26700	26700	1
360	20231204	131900	36960600	26700	26700	26700	26700	2
361	20231204	131800	36907200	26700	26700	26700	26700	1
362	20231204	131700	36880500	26700	26700	26700	26700	1
363	20231204	131600	36853800	26700	26700	26700	26700	1
364	20231204	131500	36827100	26750	26750	26750	26750	0
365	20231204	131400	36827100	26750	26750	26750	26750	77
366	20231204	131300	34767350	26800	26800	26800	26800	1
367	20231204	131200	34740550	26650	26650	26650	26650	0
368	20231204	131100	34740550	26650	26650	26650	26650	2
369	20231204	131000	34687250	26650	26650	26650	26650	2
370	20231204	130900	34633950	26650	26650	26650	26650	2
371	20231204	130800	34580650	26650	26650	26650	26650	1
372	20231204	130700	34554000	26750	26750	26750	26750	0
373	20231204	130600	34554000	26750	26750	26750	26750	0
374	20231204	130500	34554000	26750	26700	26750	26700	23
375	20231204	130400	33938800	26650	26650	26650	26650	1
376	20231204	130300	33912150	26650	26650	26650	26650	1
377	20231204	130200	33885500	26650	26650	26650	26650	0
378	20231204	130100	33885500	26650	26650	26650	26650	2
379	20231204	130000	33832200	26650	26650	26650	26650	1
380	20231204	125900	33805550	26650	26650	26650	26650	1
381	20231204	125800	33778900	26650	26650	26650	26650	1
382	20231204	125700	33752250	26700	26700	26700	26700	0
383	20231204	125600	33752250	26700	26700	26700	26700	1
384	20231204	125500	33725550	26700	26700	26700	26650	8
385	20231204	125400	33512000	26700	26650	26700	26650	2
386	20231204	125300	33458650	26700	26700	26700	26700	2
387	20231204	125200	33405250	26700	26700	26700	26700	1
388	20231204	125100	33378550	26750	26750	26750	26750	0
389	20231204	125000	33378550	26750	26750	26750	26750	0
390	20231204	124900	33378550	26750	26650	26750	26650	25
391	20231204	124800	32710300	26650	26650	26650	26650	0
392	20231204	124700	32710300	26650	26650	26650	26650	2
393	20231204	124600	32657000	26650	26650	26650	26650	1
394	20231204	124500	32630350	26650	26650	26650	26650	1
395	20231204	124400	32603700	26650	26650	26650	26650	1
396	20231204	124300	32577050	26700	26700	26700	26700	1
397	20231204	124200	32550350	26650	26650	26650	26650	1
398	20231204	124100	32523700	26650	26650	26650	26650	1
399	20231204	124000	32497050	26650	26650	26650	26650	1
400	20231204	123900	32470400	26700	26700	26700	26700	1
401	20231204	123800	32443700	26700	26700	26700	26700	0
402	20231204	123700	32443700	26700	26700	26700	26700	40
403	20231204	123600	31375700	26700	26700	26700	26700	1
404	20231204	123500	31349000	26650	26650	26650	26650	1
405	20231204	123400	31322350	26650	26650	26650	26650	1
406	20231204	123300	31295700	26650	26650	26650	26650	1
407	20231204	123200	31269050	26650	26700	26700	26650	2
408	20231204	123100	31215700	26650	26650	26650	26650	1
409	20231204	123000	31189050	26650	26650	26650	26650	1
410	20231204	122900	31162400	26700	26700	26700	26700	0
411	20231204	122800	31162400	26700	26700	26700	26700	2
412	20231204	122700	31109000	26650	26650	26650	26650	1
413	20231204	122600	31082350	26650	26650	26650	26650	0
414	20231204	122500	31082350	26650	26650	26650	26650	2
415	20231204	122400	31029050	26650	26650	26650	26650	1
416	20231204	122300	31002400	26650	26650	26650	26650	1
417	20231204	122200	30975750	26650	26650	26650	26650	1
418	20231204	122100	30949100	26700	26700	26700	26700	1
419	20231204	122000	30922400	26700	26700	26700	26700	0
420	20231204	121900	30922400	26700	26650	26700	26650	2
421	20231204	121800	30869050	26650	26650	26650	26650	0
422	20231204	121700	30869050	26650	26700	26700	26650	49
423	20231204	121600	29561550	26700	26700	26700	26700	1
424	20231204	121500	29534850	26700	26700	26700	26700	1
425	20231204	121400	29508150	26700	26700	26700	26700	1
426	20231204	121300	29481450	26700	26700	26700	26700	1
427	20231204	121200	29454750	26700	26700	26700	26700	1
428	20231204	121100	29428050	26700	26700	26700	26700	1
429	20231204	121000	29401350	26700	26700	26700	26700	1
430	20231204	120900	29374650	26700	26700	26700	26700	1
431	20231204	120800	29347950	26700	26700	26700	26700	1
432	20231204	120700	29321250	26700	26700	26700	26700	1
433	20231204	120600	29294550	26700	26700	26700	26700	1
434	20231204	120500	29267850	26700	26700	26700	26700	1
435	20231204	120400	29241150	26700	26700	26700	26700	1
436	20231204	120300	29214450	26700	26700	26700	26700	1
437	20231204	120200	29187750	26700	26700	26700	26700	0
438	20231204	120100	29187750	26700	26700	26700	26700	1
439	20231204	120000	29161050	26700	26750	26750	26700	2
440	20231204	115900	29107600	26700	26700	26700	26700	1
441	20231204	115800	29080900	26700	26700	26700	26700	1
442	20231204	115700	29054200	26700	26700	26700	26700	1
443	20231204	115600	29027500	26700	26700	26700	26700	1
444	20231204	115500	29000800	26700	26700	26700	26700	1
445	20231204	115400	28974100	26700	26700	26700	26700	1
446	20231204	115300	28947400	26700	26700	26700	26700	1
447	20231204	115200	28920700	26700	26700	26700	26700	1
448	20231204	115100	28894000	26700	26700	26700	26700	1
449	20231204	115000	28867300	26700	26700	26700	26700	1
450	20231204	114900	28840600	26700	26700	26700	26700	1
451	20231204	114800	28813900	26700	26700	26700	26700	1
452	20231204	114700	28787200	26700	26700	26700	26700	1
453	20231204	114600	28760500	26700	26700	26700	26700	11
454	20231204	114500	28466800	26700	26700	26700	26700	1
455	20231204	114400	28440100	26700	26700	26700	26700	1
456	20231204	114300	28413400	26700	26700	26700	26700	1
457	20231204	114200	28386700	26700	26700	26700	26700	1
458	20231204	114100	28360000	26700	26700	26700	26700	1
459	20231204	114000	28333300	26700	26700	26700	26700	1
460	20231204	113900	28306600	26700	26700	26700	26700	1
461	20231204	113800	28279900	26700	26700	26700	26700	1
462	20231204	113700	28253200	26700	26700	26700	26700	1
463	20231204	113600	28226500	26700	26700	26700	26700	1
464	20231204	113500	28199800	26700	26700	26700	26700	1
465	20231204	113400	28173100	26700	26700	26700	26700	1
466	20231204	113300	28146400	26750	26700	26750	26700	2
467	20231204	113200	28092950	26700	26700	26700	26700	1
468	20231204	113100	28066250	26700	26700	26700	26700	1
469	20231204	113000	28039550	26700	26700	26700	26700	1
470	20231204	112900	28012850	26700	26700	26700	26700	1
471	20231204	112800	27986150	26700	26700	26700	26700	1
472	20231204	112700	27959450	26700	26700	26700	26700	0
473	20231204	112600	27959450	26700	26700	26700	26700	1
474	20231204	112500	27932750	26700	26700	26700	26700	101
475	20231204	112400	25236050	26700	26700	26700	26700	1
476	20231204	112300	25209350	26700	26700	26700	26700	1
477	20231204	112200	25182650	26700	26700	26700	26700	1
478	20231204	112100	25155950	26700	26700	26700	26700	1
479	20231204	112000	25129250	26700	26700	26700	26700	1
480	20231204	111900	25102550	26700	26700	26700	26700	1
481	20231204	111800	25075850	26700	26750	26750	26700	11
482	20231204	111700	24781650	26700	26700	26700	26700	1
483	20231204	111600	24754950	26700	26700	26700	26700	1
484	20231204	111500	24728250	26700	26700	26700	26700	1
485	20231204	111400	24701550	26700	26700	26700	26700	1
486	20231204	111300	24674850	26700	26700	26700	26700	1
487	20231204	111200	24648150	26700	26700	26700	26700	1
488	20231204	111100	24621450	26700	26700	26700	26700	2
489	20231204	111000	24568050	26700	26700	26700	26700	1
490	20231204	110900	24541350	26700	26700	26700	26700	1
491	20231204	110800	24514650	26700	26700	26700	26700	1
492	20231204	110700	24487950	26750	26750	26750	26750	100
493	20231204	110600	21812950	26700	26700	26700	26700	1
494	20231204	110500	21786250	26700	26700	26700	26700	1
495	20231204	110400	21759550	26700	26700	26700	26700	1
496	20231204	110300	21732850	26700	26700	26700	26700	1
497	20231204	110200	21706150	26700	26700	26700	26700	2
498	20231204	110100	21652750	26700	26700	26700	26700	1
499	20231204	110000	21626050	26700	26700	26700	26700	1
500	20231204	105900	21599350	26700	26700	26700	26700	1
501	20231204	105800	21572650	26750	26750	26750	26750	0
502	20231204	105700	21572650	26750	26700	26750	26700	46
503	20231204	105600	20342200	26700	26700	26700	26700	1
504	20231204	105500	20315500	26750	26700	26750	26700	2
505	20231204	105400	20262050	26700	26700	26700	26700	1
506	20231204	105300	20235350	26700	26700	26700	26700	1
507	20231204	105200	20208650	26700	26700	26700	26700	1
508	20231204	105100	20181950	26700	26700	26700	26700	0
509	20231204	105000	20181950	26700	26700	26700	26700	2
510	20231204	104900	20128550	26650	26650	26650	26650	1
511	20231204	104800	20101900	26650	26650	26650	26650	1
512	20231204	104700	20075250	26700	26700	26700	26700	20
513	20231204	104600	19541250	26650	26650	26650	26650	1
514	20231204	104500	19514600	26650	26650	26650	26650	1
515	20231204	104400	19487950	26650	26650	26650	26650	1
516	20231204	104300	19461300	26650	26650	26650	26650	1
517	20231204	104200	19434650	26650	26650	26650	26650	1
518	20231204	104100	19408000	26650	26650	26650	26650	1
519	20231204	104000	19381350	26650	26650	26650	26650	1
520	20231204	103900	19354700	26650	26650	26650	26650	1
521	20231204	103800	19328050	26700	26700	26700	26650	31
522	20231204	103700	18500400	26650	26650	26650	26650	1
523	20231204	103600	18473750	26650	26650	26650	26650	1
524	20231204	103500	18447100	26650	26650	26650	26650	1
525	20231204	103400	18420450	26650	26650	26650	26650	1
526	20231204	103300	18393800	26650	26650	26650	26650	1
527	20231204	103200	18367150	26650	26650	26650	26650	1
528	20231204	103100	18340500	26650	26650	26650	26650	1
529	20231204	103000	18313850	26650	26650	26650	26650	2
530	20231204	102900	18260550	26650	26650	26650	26650	1
531	20231204	102800	18233900	26650	26650	26650	26650	1
532	20231204	102700	18207250	26650	26650	26650	26650	1
533	20231204	102600	18180600	26700	26700	26700	26700	0
534	20231204	102500	18180600	26700	26700	26700	26700	10
535	20231204	102400	17913600	26700	26700	26700	26700	22
536	20231204	102300	17326200	26650	26650	26650	26650	1
537	20231204	102200	17299550	26700	26650	26700	26650	3
538	20231204	102100	17219550	26650	26650	26650	26650	1
539	20231204	102000	17192900	26650	26650	26650	26650	0
540	20231204	101900	17192900	26650	26650	26650	26650	0
541	20231204	101800	17192900	26650	26650	26650	26650	0
542	20231204	101700	17192900	26650	26650	26650	26650	2
543	20231204	101600	17139600	26650	26650	26650	26650	0
544	20231204	101500	17139600	26650	26650	26650	26650	2
545	20231204	101400	17086300	26650	26650	26650	26650	2
546	20231204	101300	17033000	26650	26650	26650	26650	1
547	20231204	101200	17006350	26700	26700	26700	26700	0
548	20231204	101100	17006350	26700	26700	26700	26700	1
549	20231204	101000	16979650	26600	26800	26800	26600	115
550	20231204	100900	13910450	26650	26700	26800	26650	12
551	20231204	100800	13590350	26650	26650	26650	26650	1
552	20231204	100700	13563700	26800	26800	26800	26800	0
553	20231204	100600	13563700	26800	26800	26800	26800	0
554	20231204	100500	13563700	26800	26750	26800	26750	2
555	20231204	100400	13510150	26800	26800	26800	26800	0
556	20231204	100300	13510150	26800	26850	26850	26800	2
557	20231204	100200	13456500	26800	26650	26800	26650	7
558	20231204	100100	13269500	26650	26650	26650	26650	0
559	20231204	100000	13269500	26650	26650	26650	26650	0
560	20231204	095900	13269500	26650	26650	26650	26650	4
561	20231204	095800	13162900	26600	26600	26600	26600	1
562	20231204	095700	13136300	26650	26650	26650	26650	36
563	20231204	095600	12176900	26650	26650	26650	26650	1
564	20231204	095500	12150250	26650	26650	26650	26650	1
565	20231204	095400	12123600	26650	26650	26650	26650	0
566	20231204	095300	12123600	26650	26650	26650	26650	0
567	20231204	095200	12123600	26650	26650	26650	26650	76
568	20231204	095100	10098200	26800	26800	26800	26800	4
569	20231204	095000	9991000	26700	26700	26700	26700	0
570	20231204	094900	9991000	26700	26700	26700	26700	0
571	20231204	094800	9991000	26700	26700	26700	26700	1
572	20231204	094700	9964300	26800	26800	26800	26800	0
573	20231204	094600	9964300	26800	26800	26800	26800	1
574	20231204	094500	9937500	26700	26700	26700	26700	10
575	20231204	094400	9670500	26800	26800	26800	26800	0
576	20231204	094300	9670500	26800	26800	26800	26800	0
577	20231204	094200	9670500	26800	26800	26800	26800	0
578	20231204	094100	9670500	26800	26800	26800	26800	1
579	20231204	094000	9643700	26750	26750	26750	26750	1
580	20231204	093900	9616950	26800	26800	26800	26800	1
581	20231204	093800	9590150	26700	26850	26850	26700	6
582	20231204	093700	9429250	26800	26800	26800	26800	0
583	20231204	093600	9429250	26800	26800	26800	26800	0
584	20231204	093500	9429250	26800	26800	26800	26800	0
585	20231204	093400	9429250	26800	26800	26800	26800	0
586	20231204	093300	9429250	26800	26800	26800	26800	1
587	20231204	093200	9402450	26800	26800	26800	26800	0
588	20231204	093100	9402450	26800	26800	26800	26800	0
589	20231204	093000	9402450	26800	26800	26800	26800	1
590	20231204	092900	9375650	26650	26700	26700	26650	46
591	20231204	092800	8148100	26700	26700	26700	26700	0
592	20231204	092700	8148100	26700	26700	26700	26700	0
593	20231204	092600	8148100	26700	26700	26700	26700	0
594	20231204	092500	8148100	26700	26700	26700	26700	0
595	20231204	092400	8148100	26700	26700	26700	26700	0
596	20231204	092300	8148100	26700	26700	26700	26700	5
597	20231204	092200	8014600	26900	26900	26900	26900	0
598	20231204	092100	8014600	26900	26900	26900	26900	0
599	20231204	092000	8014600	26900	26900	26900	26900	1
600	20231204	091900	7987700	26700	26900	26900	26700	111
601	20231204	091800	5008800	26850	26900	26900	26850	2
602	20231204	091700	4955050	26900	26900	26900	26900	2
603	20231204	091600	4901250	26900	26900	26900	26900	0
604	20231204	091500	4901250	26900	26900	26900	26900	0
605	20231204	091400	4901250	26900	26900	26900	26900	0
606	20231204	091300	4901250	26900	26850	26900	26850	10
607	20231204	091200	4632300	26900	26900	26900	26900	5
608	20231204	091100	4497800	26900	26850	26900	26850	3
609	20231204	091000	4417200	26800	26800	26800	26800	0
610	20231204	090900	4417200	26800	26800	26800	26800	2
611	20231204	090800	4363600	26850	26850	26850	26850	1
612	20231204	090700	4336750	26700	26700	26700	26700	66
613	20231204	090600	2574550	26700	26700	26700	26700	0
614	20231204	090500	2574550	26700	26700	26700	26700	0
615	20231204	090400	2574550	26700	26700	26700	26700	0
616	20231204	090300	2574550	26700	26700	26700	26700	9
617	20231204	090200	2334250	26700	26700	26700	26700	0
618	20231204	090100	2334250	26700	26700	26700	26700	0
619	20231204	090000	2334250	26700	26900	26900	26700	87