KissMeData/036190/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	191700	353257550	26900	26900	26900	26900	557
3	20231226	191600	353257550	26900	26900	26900	26900	0
4	20231226	191500	353257550	26900	26900	26900	26900	0
5	20231226	191400	353257550	26900	26900	26900	26900	0
6	20231226	191300	353257550	26900	26900	26900	26900	0
7	20231226	191200	353257550	26900	26900	26900	26900	0
8	20231226	191100	353257550	26900	26900	26900	26900	0
9	20231226	191000	353257550	26900	26900	26900	26900	0
10	20231226	190900	353257550	26900	26900	26900	26900	0
11	20231226	190800	353257550	26900	26900	26900	26900	0
12	20231226	190700	353257550	26900	26900	26900	26900	0
13	20231226	190600	353257550	26900	26900	26900	26900	0
14	20231226	190500	353257550	26900	26900	26900	26900	0
15	20231226	190400	353257550	26900	26900	26900	26900	0
16	20231226	190300	353257550	26900	26900	26900	26900	0
17	20231226	190200	353257550	26900	26900	26900	26900	0
18	20231226	190100	353257550	26900	26900	26900	26900	0
19	20231226	190000	353257550	26900	26900	26900	26900	0
20	20231226	185900	353257550	26900	26900	26900	26900	0
21	20231226	185800	353257550	26900	26900	26900	26900	0
22	20231226	185700	353257550	26900	26900	26900	26900	0
23	20231226	185600	353257550	26900	26900	26900	26900	0
24	20231226	185500	353257550	26900	26900	26900	26900	0
25	20231226	185400	353257550	26900	26900	26900	26900	0
26	20231226	185300	353257550	26900	26900	26900	26900	0
27	20231226	185200	353257550	26900	26900	26900	26900	0
28	20231226	185100	353257550	26900	26900	26900	26900	0
29	20231226	185000	353257550	26900	26900	26900	26900	0
30	20231226	184900	353257550	26900	26900	26900	26900	0
31	20231226	184800	353257550	26900	26900	26900	26900	0
32	20231226	184700	353257550	26900	26900	26900	26900	557
33	20231226	184600	353257550	26900	26900	26900	26900	0
34	20231226	184500	353257550	26900	26900	26900	26900	0
35	20231226	184400	353257550	26900	26900	26900	26900	0
36	20231226	184300	353257550	26900	26900	26900	26900	0
37	20231226	184200	353257550	26900	26900	26900	26900	0
38	20231226	184100	353257550	26900	26900	26900	26900	0
39	20231226	184000	353257550	26900	26900	26900	26900	0
40	20231226	183900	353257550	26900	26900	26900	26900	0
41	20231226	183800	353257550	26900	26900	26900	26900	0
42	20231226	183700	353257550	26900	26900	26900	26900	0
43	20231226	183600	353257550	26900	26900	26900	26900	0
44	20231226	183500	353257550	26900	26900	26900	26900	0
45	20231226	183400	353257550	26900	26900	26900	26900	0
46	20231226	183300	353257550	26900	26900	26900	26900	0
47	20231226	183200	353257550	26900	26900	26900	26900	0
48	20231226	183100	353257550	26900	26900	26900	26900	0
49	20231226	183000	353257550	26900	26900	26900	26900	0
50	20231226	182900	353257550	26900	26900	26900	26900	0
51	20231226	182800	353257550	26900	26900	26900	26900	0
52	20231226	182700	353257550	26900	26900	26900	26900	0
53	20231226	182600	353257550	26900	26900	26900	26900	0
54	20231226	182500	353257550	26900	26900	26900	26900	0
55	20231226	182400	353257550	26900	26900	26900	26900	0
56	20231226	182300	353257550	26900	26900	26900	26900	0
57	20231226	182200	353257550	26900	26900	26900	26900	0
58	20231226	182100	353257550	26900	26900	26900	26900	0
59	20231226	182000	353257550	26900	26900	26900	26900	0
60	20231226	181900	353257550	26900	26900	26900	26900	0
61	20231226	181800	353257550	26900	26900	26900	26900	0
62	20231226	181700	353257550	26900	26900	26900	26900	557
63	20231226	181600	353257550	26900	26900	26900	26900	0
64	20231226	181500	353257550	26900	26900	26900	26900	0
65	20231226	181400	353257550	26900	26900	26900	26900	0
66	20231226	181300	353257550	26900	26900	26900	26900	0
67	20231226	181200	353257550	26900	26900	26900	26900	0
68	20231226	181100	353257550	26900	26900	26900	26900	0
69	20231226	181000	353257550	26900	26900	26900	26900	0
70	20231226	180900	353257550	26900	26900	26900	26900	0
71	20231226	180800	353257550	26900	26900	26900	26900	0
72	20231226	180700	353257550	26900	26900	26900	26900	0
73	20231226	180600	353257550	26900	26900	26900	26900	0
74	20231226	180500	353257550	26900	26900	26900	26900	0
75	20231226	180400	353257550	26900	26900	26900	26900	0
76	20231226	180300	353257550	26900	26900	26900	26900	0
77	20231226	180200	353257550	26900	26900	26900	26900	0
78	20231226	180100	353257550	26900	26900	26900	26900	0
79	20231226	180000	353257550	26900	26900	26900	26900	0
80	20231226	175900	353257550	26900	26900	26900	26900	0
81	20231226	175800	353257550	26900	26900	26900	26900	0
82	20231226	175700	353257550	26900	26900	26900	26900	0
83	20231226	175600	353257550	26900	26900	26900	26900	0
84	20231226	175500	353257550	26900	26900	26900	26900	0
85	20231226	175400	353257550	26900	26900	26900	26900	0
86	20231226	175300	353257550	26900	26900	26900	26900	0
87	20231226	175200	353257550	26900	26900	26900	26900	0
88	20231226	175100	353257550	26900	26900	26900	26900	0
89	20231226	175000	353257550	26900	26900	26900	26900	0
90	20231226	174900	353257550	26900	26900	26900	26900	0
91	20231226	174800	353257550	26900	26900	26900	26900	0
92	20231226	174700	353257550	26900	26900	26900	26900	557
93	20231226	174600	353257550	26900	26900	26900	26900	0
94	20231226	174500	353257550	26900	26900	26900	26900	0
95	20231226	174400	353257550	26900	26900	26900	26900	0
96	20231226	174300	353257550	26900	26900	26900	26900	0
97	20231226	174200	353257550	26900	26900	26900	26900	0
98	20231226	174100	353257550	26900	26900	26900	26900	0
99	20231226	174000	353257550	26900	26900	26900	26900	0
100	20231226	173900	353257550	26900	26900	26900	26900	0
101	20231226	173800	353257550	26900	26900	26900	26900	0
102	20231226	173700	353257550	26900	26900	26900	26900	0
103	20231226	173600	353257550	26900	26900	26900	26900	0
104	20231226	173500	353257550	26900	26900	26900	26900	0
105	20231226	173400	353257550	26900	26900	26900	26900	0
106	20231226	173300	353257550	26900	26900	26900	26900	0
107	20231226	173200	353257550	26900	26900	26900	26900	0
108	20231226	173100	353257550	26900	26900	26900	26900	0
109	20231226	173000	353257550	26900	26900	26900	26900	0
110	20231226	172900	353257550	26900	26900	26900	26900	0
111	20231226	172800	353257550	26900	26900	26900	26900	0
112	20231226	172700	353257550	26900	26900	26900	26900	0
113	20231226	172600	353257550	26900	26900	26900	26900	0
114	20231226	172500	353257550	26900	26900	26900	26900	0
115	20231226	172400	353257550	26900	26900	26900	26900	0
116	20231226	172300	353257550	26900	26900	26900	26900	0
117	20231226	172200	353257550	26900	26900	26900	26900	0
118	20231226	172100	353257550	26900	26900	26900	26900	0
119	20231226	172000	353257550	26900	26900	26900	26900	0
120	20231226	171900	353257550	26900	26900	26900	26900	0
121	20231226	171800	353257550	26900	26900	26900	26900	0
122	20231226	171700	353257550	26900	26900	26900	26900	557
123	20231226	171600	353257550	26900	26900	26900	26900	0
124	20231226	171500	353257550	26900	26900	26900	26900	0
125	20231226	171400	353257550	26900	26900	26900	26900	0
126	20231226	171300	353257550	26900	26900	26900	26900	0
127	20231226	171200	353257550	26900	26900	26900	26900	0
128	20231226	171100	353257550	26900	26900	26900	26900	0
129	20231226	171000	353257550	26900	26900	26900	26900	0
130	20231226	170900	353257550	26900	26900	26900	26900	0
131	20231226	170800	353257550	26900	26900	26900	26900	0
132	20231226	170700	353257550	26900	26900	26900	26900	0
133	20231226	170600	353257550	26900	26900	26900	26900	0
134	20231226	170500	353257550	26900	26900	26900	26900	0
135	20231226	170400	353257550	26900	26900	26900	26900	0
136	20231226	170300	353257550	26900	26900	26900	26900	0
137	20231226	170200	353257550	26900	26900	26900	26900	0
138	20231226	170100	353257550	26900	26900	26900	26900	0
139	20231226	170000	353257550	26900	26900	26900	26900	0
140	20231226	165900	353257550	26900	26900	26900	26900	0
141	20231226	165800	353257550	26900	26900	26900	26900	0
142	20231226	165700	353257550	26900	26900	26900	26900	0
143	20231226	165600	353257550	26900	26900	26900	26900	0
144	20231226	165500	353257550	26900	26900	26900	26900	0
145	20231226	165400	353257550	26900	26900	26900	26900	0
146	20231226	165300	353257550	26900	26900	26900	26900	0
147	20231226	165200	353257550	26900	26900	26900	26900	0
148	20231226	165100	353257550	26900	26900	26900	26900	0
149	20231226	165000	353257550	26900	26900	26900	26900	0
150	20231226	164900	353257550	26900	26900	26900	26900	0
151	20231226	164800	353257550	26900	26900	26900	26900	0
152	20231226	164700	353257550	26900	26900	26900	26900	557
153	20231226	164600	353257550	26900	26900	26900	26900	0
154	20231226	164500	353257550	26900	26900	26900	26900	0
155	20231226	164400	353257550	26900	26900	26900	26900	0
156	20231226	164300	353257550	26900	26900	26900	26900	0
157	20231226	164200	353257550	26900	26900	26900	26900	0
158	20231226	164100	353257550	26900	26900	26900	26900	0
159	20231226	164000	353257550	26900	26900	26900	26900	0
160	20231226	163900	353257550	26900	26900	26900	26900	0
161	20231226	163800	353257550	26900	26900	26900	26900	0
162	20231226	163700	353257550	26900	26900	26900	26900	0
163	20231226	163600	353257550	26900	26900	26900	26900	0
164	20231226	163500	353257550	26900	26900	26900	26900	0
165	20231226	163400	353257550	26900	26900	26900	26900	0
166	20231226	163300	353257550	26900	26900	26900	26900	0
167	20231226	163200	353257550	26900	26900	26900	26900	0
168	20231226	163100	353257550	26900	26900	26900	26900	0
169	20231226	163000	353257550	26900	26900	26900	26900	0
170	20231226	162900	353257550	26900	26900	26900	26900	0
171	20231226	162800	353257550	26900	26900	26900	26900	0
172	20231226	162700	353257550	26900	26900	26900	26900	0
173	20231226	162600	353257550	26900	26900	26900	26900	0
174	20231226	162500	353257550	26900	26900	26900	26900	0
175	20231226	162400	353257550	26900	26900	26900	26900	0
176	20231226	162300	353257550	26900	26900	26900	26900	0
177	20231226	162200	353257550	26900	26900	26900	26900	0
178	20231226	162100	353257550	26900	26900	26900	26900	0
179	20231226	162000	353257550	26900	26900	26900	26900	0
180	20231226	161900	353257550	26900	26900	26900	26900	0
181	20231226	161800	353257550	26900	26900	26900	26900	0
182	20231226	161700	353257550	26900	26900	26900	26900	557
183	20231226	161600	353257550	26900	26900	26900	26900	0
184	20231226	161500	353257550	26900	26900	26900	26900	0
185	20231226	161400	353257550	26900	26900	26900	26900	0
186	20231226	161300	353257550	26900	26900	26900	26900	0
187	20231226	161200	353257550	26900	26900	26900	26900	0
188	20231226	161100	353257550	26900	26900	26900	26900	0
189	20231226	161000	353257550	26900	26900	26900	26900	0
190	20231226	160900	353257550	26900	26900	26900	26900	0
191	20231226	160800	353257550	26900	26900	26900	26900	0
192	20231226	160700	353257550	26900	26900	26900	26900	0
193	20231226	160600	353257550	26900	26900	26900	26900	0
194	20231226	160500	353257550	26900	26900	26900	26900	0
195	20231226	160400	353257550	26900	26900	26900	26900	0
196	20231226	160300	353257550	26900	26900	26900	26900	0
197	20231226	160200	353257550	26900	26900	26900	26900	0
198	20231226	160100	353257550	26900	26900	26900	26900	0
199	20231226	160000	353257550	26900	26900	26900	26900	0
200	20231226	155900	353257550	26900	26900	26900	26900	0
201	20231226	155800	353257550	26900	26900	26900	26900	0
202	20231226	155700	353257550	26900	26900	26900	26900	0
203	20231226	155600	353257550	26900	26900	26900	26900	0
204	20231226	155500	353257550	26900	26900	26900	26900	0
205	20231226	155400	353257550	26900	26900	26900	26900	0
206	20231226	155300	353257550	26900	26900	26900	26900	0
207	20231226	155200	353257550	26900	26900	26900	26900	0
208	20231226	155100	353257550	26900	26900	26900	26900	0
209	20231226	155000	353257550	26900	26900	26900	26900	0
210	20231226	154900	353257550	26900	26900	26900	26900	0
211	20231226	154800	353257550	26900	26900	26900	26900	0
212	20231226	154700	353257550	26900	26900	26900	26900	557
213	20231226	154600	353257550	26900	26900	26900	26900	0
214	20231226	154500	353257550	26900	26900	26900	26900	0
215	20231226	154400	353257550	26900	26900	26900	26900	0
216	20231226	154300	353257550	26900	26900	26900	26900	0
217	20231226	154200	353257550	26900	26900	26900	26900	0
218	20231226	154100	353257550	26900	26900	26900	26900	0
219	20231226	154000	353257550	26900	26900	26900	26900	0
220	20231226	153900	353257550	26900	26900	26900	26900	0
221	20231226	153800	353257550	26900	26900	26900	26900	0
222	20231226	153700	353257550	26900	26900	26900	26900	0
223	20231226	153600	353257550	26900	26900	26900	26900	0
224	20231226	153500	353257550	26900	26900	26900	26900	0
225	20231226	153400	353257550	26900	26900	26900	26900	0
226	20231226	153300	353257550	26900	26900	26900	26900	0
227	20231226	153200	353257550	26900	26900	26900	26900	0
228	20231226	153100	353257550	26900	26900	26900	26900	0
229	20231226	153000	353257550	26900	26900	26900	26900	557
230	20231226	152900	338274250	26850	26850	26850	26850	0
231	20231226	152800	338274250	26850	26850	26850	26850	0
232	20231226	152700	338274250	26850	26850	26850	26850	0
233	20231226	152600	338274250	26850	26850	26850	26850	0
234	20231226	152500	338274250	26850	26850	26850	26850	0
235	20231226	152400	338274250	26850	26850	26850	26850	0
236	20231226	152300	338274250	26850	26850	26850	26850	0
237	20231226	152200	338274250	26850	26850	26850	26850	0
238	20231226	152100	338274250	26850	26850	26850	26850	0
239	20231226	152000	338274250	26850	26850	26850	26850	0
240	20231226	151900	338274250	26850	26900	26900	26850	115
241	20231226	151800	335186450	26850	26900	26900	26850	383
242	20231226	151700	324884150	26900	26900	26900	26900	1
243	20231226	151600	324857250	26900	26900	26900	26900	0
244	20231226	151500	324857250	26900	26900	26900	26900	3
245	20231226	151400	324776550	26900	26900	26900	26900	0
246	20231226	151300	324776550	26900	26900	26900	26900	1
247	20231226	151200	324749650	26850	26850	26850	26850	0
248	20231226	151100	324749650	26850	26850	26850	26850	0
249	20231226	151000	324749650	26850	26900	26900	26850	4
250	20231226	150900	324642150	26850	26850	26850	26850	0
251	20231226	150800	324642150	26850	26850	26850	26850	6
252	20231226	150700	324481050	26850	26850	26850	26850	0
253	20231226	150600	324481050	26850	26850	26850	26850	0
254	20231226	150500	324481050	26850	26850	26850	26850	4
255	20231226	150400	324373650	26850	26850	26850	26850	53
256	20231226	150300	322950600	26850	26850	26850	26850	526
257	20231226	150200	308827500	26850	26850	26850	26850	8
258	20231226	150100	308612700	26850	26850	26850	26850	326
259	20231226	150000	299859600	26900	26900	26900	26900	0
260	20231226	145900	299859600	26900	26900	26900	26900	14
261	20231226	145800	299483000	26900	26900	26900	26900	111
262	20231226	145700	296497100	26900	26900	26900	26900	0
263	20231226	145600	296497100	26900	26900	26900	26900	6
264	20231226	145500	296335700	26850	26850	26850	26850	20
265	20231226	145400	295798700	26850	26850	26850	26850	0
266	20231226	145300	295798700	26850	26850	26850	26850	0
267	20231226	145200	295798700	26850	26850	26850	26850	0
268	20231226	145100	295798700	26850	26850	26850	26850	0
269	20231226	145000	295798700	26850	26850	26850	26850	0
270	20231226	144900	295798700	26850	26850	26850	26850	0
271	20231226	144800	295798700	26850	26850	26850	26850	0
272	20231226	144700	295798700	26850	26850	26850	26850	0
273	20231226	144600	295798700	26850	26850	26850	26850	3
274	20231226	144500	295718150	26850	26850	26850	26850	0
275	20231226	144400	295718150	26850	26850	26850	26850	0
276	20231226	144300	295718150	26850	26850	26850	26850	0
277	20231226	144200	295718150	26850	26850	26850	26850	0
278	20231226	144100	295718150	26850	26850	26850	26850	4
279	20231226	144000	295610750	26900	26900	26900	26900	1
280	20231226	143900	295583850	26900	26900	26900	26900	0
281	20231226	143800	295583850	26900	26900	26900	26900	0
282	20231226	143700	295583850	26900	26900	26900	26900	88
283	20231226	143600	293216650	26900	26900	26900	26900	50
284	20231226	143500	291871650	26950	26950	26950	26950	0
285	20231226	143400	291871650	26950	26950	26950	26950	1
286	20231226	143300	291844700	26900	26900	26900	26900	100
287	20231226	143200	289154700	26950	26950	26950	26950	0
288	20231226	143100	289154700	26950	26950	26950	26950	0
289	20231226	143000	289154700	26950	26950	26950	26950	0
290	20231226	142900	289154700	26950	26950	26950	26950	15
291	20231226	142800	288750450	26950	26950	26950	26950	0
292	20231226	142700	288750450	26950	26950	26950	26950	0
293	20231226	142600	288750450	26950	26950	26950	26950	1
294	20231226	142500	288723500	26900	26900	26900	26900	0
295	20231226	142400	288723500	26900	26900	26900	26900	0
296	20231226	142300	288723500	26900	26900	26900	26850	1090
297	20231226	142200	259402550	26900	26900	26900	26900	0
298	20231226	142100	259402550	26900	26900	26900	26900	0
299	20231226	142000	259402550	26900	26900	26900	26900	4
300	20231226	141900	259294950	26900	26900	26900	26900	0
301	20231226	141800	259294950	26900	26900	26900	26900	0
302	20231226	141700	259294950	26900	26900	26900	26900	0
303	20231226	141600	259294950	26900	26900	26900	26900	1
304	20231226	141500	259268050	26850	26850	26850	26850	0
305	20231226	141400	259268050	26850	26900	26900	26850	66
306	20231226	141300	257492950	26850	26850	26850	26850	0
307	20231226	141200	257492950	26850	26850	26850	26850	0
308	20231226	141100	257492950	26850	26850	26850	26850	0
309	20231226	141000	257492950	26850	26850	26850	26850	1
310	20231226	140900	257466100	26850	26850	26850	26850	0
311	20231226	140800	257466100	26850	26850	26850	26850	0
312	20231226	140700	257466100	26850	26850	26850	26850	0
313	20231226	140600	257466100	26850	26850	26850	26850	0
314	20231226	140500	257466100	26850	26850	26850	26850	0
315	20231226	140400	257466100	26850	26850	26850	26850	49
316	20231226	140300	256150450	26850	26850	26850	26850	55
317	20231226	140200	254673700	26850	26850	26850	26850	81
318	20231226	140100	252498850	26850	26850	26850	26850	1338
319	20231226	140000	216573550	26850	26850	26850	26850	300
320	20231226	135900	208518550	26900	26900	26900	26900	0
321	20231226	135800	208518550	26900	26900	26900	26900	10
322	20231226	135700	208249550	26900	26900	26900	26900	0
323	20231226	135600	208249550	26900	26900	26900	26850	161
324	20231226	135500	203923650	26900	26900	26900	26900	57
325	20231226	135400	202390350	26900	26900	26900	26900	1
326	20231226	135300	202363450	26900	26900	26900	26900	0
327	20231226	135200	202363450	26900	26900	26900	26900	0
328	20231226	135100	202363450	26900	26900	26900	26900	0
329	20231226	135000	202363450	26900	26900	26900	26900	0
330	20231226	134900	202363450	26900	26900	26900	26900	0
331	20231226	134800	202363450	26900	26900	26900	26900	0
332	20231226	134700	202363450	26900	26900	26900	26900	0
333	20231226	134600	202363450	26900	26900	26900	26900	0
334	20231226	134500	202363450	26900	26900	26900	26900	0
335	20231226	134400	202363450	26900	26900	26900	26900	0
336	20231226	134300	202363450	26900	26900	26900	26850	7
337	20231226	134200	202175200	26850	26850	26850	26850	0
338	20231226	134100	202175200	26850	26900	26900	26850	72
339	20231226	134000	200241900	26850	26850	26850	26850	0
340	20231226	133900	200241900	26850	26850	26850	26850	0
341	20231226	133800	200241900	26850	26850	26850	26850	0
342	20231226	133700	200241900	26850	26850	26850	26850	0
343	20231226	133600	200241900	26850	26850	26850	26850	0
344	20231226	133500	200241900	26850	26850	26850	26850	0
345	20231226	133400	200241900	26850	26850	26850	26850	0
346	20231226	133300	200241900	26850	26850	26850	26850	0
347	20231226	133200	200241900	26850	26850	26850	26850	0
348	20231226	133100	200241900	26850	26850	26850	26850	0
349	20231226	133000	200241900	26850	26850	26850	26850	5
350	20231226	132900	200107650	26850	26850	26850	26850	50
351	20231226	132800	198765150	26900	26900	26900	26900	0
352	20231226	132700	198765150	26900	26900	26900	26900	0
353	20231226	132600	198765150	26900	26900	26900	26900	0
354	20231226	132500	198765150	26900	26900	26900	26900	0
355	20231226	132400	198765150	26900	26900	26900	26900	0
356	20231226	132300	198765150	26900	26900	26900	26900	11
357	20231226	132200	198469250	26900	26900	26900	26900	0
358	20231226	132100	198469250	26900	26900	26900	26900	1
359	20231226	132000	198442350	26900	26900	26900	26900	4
360	20231226	131900	198334750	26850	26850	26850	26850	0
361	20231226	131800	198334750	26850	26850	26850	26850	0
362	20231226	131700	198334750	26850	26850	26850	26850	0
363	20231226	131600	198334750	26850	26850	26850	26850	36
364	20231226	131500	197368150	26850	26850	26850	26850	0
365	20231226	131400	197368150	26850	26850	26850	26850	0
366	20231226	131300	197368150	26850	26850	26850	26850	300
367	20231226	131200	189313150	26850	26850	26850	26850	0
368	20231226	131100	189313150	26850	26850	26850	26850	0
369	20231226	131000	189313150	26850	26850	26850	26850	20
370	20231226	130900	188776150	26850	26850	26850	26850	0
371	20231226	130800	188776150	26850	26850	26850	26850	20
372	20231226	130700	188239150	26850	26850	26850	26850	0
373	20231226	130600	188239150	26850	26850	26850	26850	0
374	20231226	130500	188239150	26850	26850	26850	26850	0
375	20231226	130400	188239150	26850	26850	26850	26850	0
376	20231226	130300	188239150	26850	26850	26850	26850	0
377	20231226	130200	188239150	26850	26850	26850	26850	0
378	20231226	130100	188239150	26850	26850	26850	26850	30
379	20231226	130000	187433650	26850	26850	26850	26850	6
380	20231226	125900	187272550	26800	26800	26800	26800	0
381	20231226	125800	187272550	26800	26800	26800	26800	0
382	20231226	125700	187272550	26800	26800	26800	26800	104
383	20231226	125600	184485350	26850	26850	26850	26850	1
384	20231226	125500	184458500	26850	26850	26850	26850	0
385	20231226	125400	184458500	26850	26850	26850	26850	0
386	20231226	125300	184458500	26850	26850	26850	26850	0
387	20231226	125200	184458500	26850	26850	26850	26850	20
388	20231226	125100	183921500	26850	26850	26850	26850	0
389	20231226	125000	183921500	26850	26850	26850	26850	0
390	20231226	124900	183921500	26850	26850	26850	26850	0
391	20231226	124800	183921500	26850	26850	26850	26850	0
392	20231226	124700	183921500	26850	26850	26850	26850	0
393	20231226	124600	183921500	26850	26850	26850	26850	0
394	20231226	124500	183921500	26850	26850	26850	26850	0
395	20231226	124400	183921500	26850	26850	26850	26850	1
396	20231226	124300	183894650	26800	26800	26800	26800	0
397	20231226	124200	183894650	26800	26800	26800	26800	191
398	20231226	124100	178775850	26750	26750	26750	26750	10
399	20231226	124000	178508350	26800	26800	26800	26800	200
400	20231226	123900	173148350	26800	26800	26800	26800	17
401	20231226	123800	172692750	26800	26800	26800	26800	0
402	20231226	123700	172692750	26800	26800	26800	26800	0
403	20231226	123600	172692750	26800	26800	26800	26800	0
404	20231226	123500	172692750	26800	26800	26800	26800	0
405	20231226	123400	172692750	26800	26800	26800	26800	0
406	20231226	123300	172692750	26800	26800	26800	26800	68
407	20231226	123200	170870350	26800	26800	26800	26800	0
408	20231226	123100	170870350	26800	26800	26800	26800	0
409	20231226	123000	170870350	26800	26800	26800	26800	0
410	20231226	122900	170870350	26800	26800	26800	26800	0
411	20231226	122800	170870350	26800	26800	26800	26800	0
412	20231226	122700	170870350	26800	26800	26800	26800	200
413	20231226	122600	165510350	26750	26750	26750	26750	20
414	20231226	122500	164975350	26750	26750	26750	26750	13
415	20231226	122400	164627600	26750	26750	26750	26750	0
416	20231226	122300	164627600	26750	26750	26750	26750	0
417	20231226	122200	164627600	26750	26750	26750	26750	75
418	20231226	122100	162621350	26800	26800	26800	26800	60
419	20231226	122000	161013350	26800	26800	26800	26800	0
420	20231226	121900	161013350	26800	26800	26800	26800	0
421	20231226	121800	161013350	26800	26800	26800	26800	0
422	20231226	121700	161013350	26800	26800	26800	26800	0
423	20231226	121600	161013350	26800	26800	26800	26800	0
424	20231226	121500	161013350	26800	26800	26800	26800	10
425	20231226	121400	160745350	26750	26750	26750	26750	224
426	20231226	121300	154753350	26750	26750	26750	26750	0
427	20231226	121200	154753350	26750	26750	26750	26750	0
428	20231226	121100	154753350	26750	26750	26750	26750	100
429	20231226	121000	152078350	26750	26750	26750	26750	0
430	20231226	120900	152078350	26750	26750	26750	26750	0
431	20231226	120800	152078350	26750	26750	26750	26750	0
432	20231226	120700	152078350	26750	26750	26750	26750	0
433	20231226	120600	152078350	26750	26750	26750	26750	0
434	20231226	120500	152078350	26750	26750	26750	26750	0
435	20231226	120400	152078350	26750	26750	26750	26750	0
436	20231226	120300	152078350	26750	26750	26750	26750	0
437	20231226	120200	152078350	26750	26750	26750	26750	0
438	20231226	120100	152078350	26750	26750	26750	26750	0
439	20231226	120000	152078350	26750	26750	26750	26750	0
440	20231226	115900	152078350	26750	26750	26750	26750	0
441	20231226	115800	152078350	26750	26750	26750	26750	2
442	20231226	115700	152024850	26750	26750	26750	26750	0
443	20231226	115600	152024850	26750	26750	26750	26750	0
444	20231226	115500	152024850	26750	26750	26750	26750	0
445	20231226	115400	152024850	26750	26750	26750	26750	10
446	20231226	115300	151757350	26750	26750	26750	26750	0
447	20231226	115200	151757350	26750	26750	26750	26750	0
448	20231226	115100	151757350	26750	26750	26750	26750	0
449	20231226	115000	151757350	26750	26750	26750	26750	0
450	20231226	114900	151757350	26750	26750	26750	26750	0
451	20231226	114800	151757350	26750	26750	26750	26750	0
452	20231226	114700	151757350	26750	26750	26750	26750	0
453	20231226	114600	151757350	26750	26750	26750	26750	0
454	20231226	114500	151757350	26750	26750	26750	26750	0
455	20231226	114400	151757350	26750	26750	26750	26750	0
456	20231226	114300	151757350	26750	26750	26750	26750	0
457	20231226	114200	151757350	26750	26750	26750	26750	0
458	20231226	114100	151757350	26750	26750	26750	26750	0
459	20231226	114000	151757350	26750	26750	26750	26750	0
460	20231226	113900	151757350	26750	26750	26750	26750	0
461	20231226	113800	151757350	26750	26750	26750	26750	364
462	20231226	113700	142020350	26750	26750	26750	26750	726
463	20231226	113600	122599850	26800	26800	26800	26800	0
464	20231226	113500	122599850	26800	26800	26800	26800	1
465	20231226	113400	122573050	26750	26750	26750	26750	0
466	20231226	113300	122573050	26750	26750	26750	26750	381
467	20231226	113200	112381300	26800	26800	26800	26800	0
468	20231226	113100	112381300	26800	26800	26800	26800	0
469	20231226	113000	112381300	26800	26800	26800	26800	0
470	20231226	112900	112381300	26800	26800	26800	26800	0
471	20231226	112800	112381300	26800	26800	26800	26800	130
472	20231226	112700	108897300	26800	26800	26800	26800	73
473	20231226	112600	106940900	26800	26750	26800	26750	234
474	20231226	112500	100670050	26800	26800	26800	26800	28
475	20231226	112400	99919650	26800	26800	26800	26800	0
476	20231226	112300	99919650	26800	26800	26800	26800	0
477	20231226	112200	99919650	26800	26800	26800	26800	0
478	20231226	112100	99919650	26800	26800	26800	26800	0
479	20231226	112000	99919650	26800	26800	26800	26800	0
480	20231226	111900	99919650	26800	26800	26800	26800	0
481	20231226	111800	99919650	26800	26800	26800	26800	0
482	20231226	111700	99919650	26800	26800	26800	26800	0
483	20231226	111600	99919650	26800	26800	26800	26800	0
484	20231226	111500	99919650	26800	26800	26800	26800	0
485	20231226	111400	99919650	26800	26800	26800	26800	26
486	20231226	111300	99222850	26800	26800	26800	26800	3
487	20231226	111200	99142450	26800	26800	26800	26800	6
488	20231226	111100	98981650	26800	26800	26800	26800	0
489	20231226	111000	98981650	26800	26800	26800	26800	0
490	20231226	110900	98981650	26800	26800	26800	26800	0
491	20231226	110800	98981650	26800	26800	26800	26800	0
492	20231226	110700	98981650	26800	26800	26800	26800	0
493	20231226	110600	98981650	26800	26800	26800	26800	0
494	20231226	110500	98981650	26800	26800	26800	26800	259
495	20231226	110400	92040450	26800	26800	26800	26800	0
496	20231226	110300	92040450	26800	26800	26800	26800	0
497	20231226	110200	92040450	26800	26800	26800	26800	0
498	20231226	110100	92040450	26800	26750	26800	26750	2
499	20231226	110000	91986900	26800	26800	26800	26800	0
500	20231226	105900	91986900	26800	26800	26800	26800	0
501	20231226	105800	91986900	26800	26800	26800	26800	0
502	20231226	105700	91986900	26800	26800	26800	26800	7
503	20231226	105600	91799300	26800	26800	26800	26800	0
504	20231226	105500	91799300	26800	26800	26800	26800	0
505	20231226	105400	91799300	26800	26800	26800	26800	0
506	20231226	105300	91799300	26800	26800	26800	26800	0
507	20231226	105200	91799300	26800	26800	26800	26800	26
508	20231226	105100	91102500	26800	26800	26800	26800	4
509	20231226	105000	90995300	26800	26800	26800	26800	1
510	20231226	104900	90968500	26800	26800	26800	26800	0
511	20231226	104800	90968500	26800	26800	26800	26800	4
512	20231226	104700	90861300	26800	26800	26800	26800	0
513	20231226	104600	90861300	26800	26800	26800	26800	0
514	20231226	104500	90861300	26800	26800	26800	26800	0
515	20231226	104400	90861300	26800	26800	26800	26800	0
516	20231226	104300	90861300	26800	26800	26800	26800	0
517	20231226	104200	90861300	26800	26800	26800	26800	12
518	20231226	104100	90539700	26800	26800	26800	26800	0
519	20231226	104000	90539700	26800	26800	26800	26800	0
520	20231226	103900	90539700	26800	26800	26800	26800	0
521	20231226	103800	90539700	26800	26800	26800	26800	1
522	20231226	103700	90512900	26800	26800	26800	26800	0
523	20231226	103600	90512900	26800	26800	26800	26800	16
524	20231226	103500	90084100	26750	26750	26750	26750	0
525	20231226	103400	90084100	26750	26750	26750	26750	0
526	20231226	103300	90084100	26750	26750	26750	26750	0
527	20231226	103200	90084100	26750	26800	26800	26750	39
528	20231226	103100	89040800	26800	26800	26800	26800	729
529	20231226	103000	69503600	26800	26800	26800	26800	0
530	20231226	102900	69503600	26800	26800	26800	26800	0
531	20231226	102800	69503600	26800	26800	26800	26800	0
532	20231226	102700	69503600	26800	26800	26800	26800	1
533	20231226	102600	69476800	26800	26800	26800	26800	0
534	20231226	102500	69476800	26800	26800	26800	26800	1
535	20231226	102400	69450000	26800	26800	26800	26800	1
536	20231226	102300	69423200	26800	26800	26800	26800	0
537	20231226	102200	69423200	26800	26800	26800	26800	1
538	20231226	102100	69396400	26750	26750	26750	26750	0
539	20231226	102000	69396400	26750	26750	26750	26750	0
540	20231226	101900	69396400	26750	26750	26750	26750	0
541	20231226	101800	69396400	26750	26750	26750	26750	0
542	20231226	101700	69396400	26750	26750	26750	26750	0
543	20231226	101600	69396400	26750	26750	26750	26750	0
544	20231226	101500	69396400	26750	26750	26750	26750	0
545	20231226	101400	69396400	26750	26750	26750	26750	0
546	20231226	101300	69396400	26750	26750	26750	26750	0
547	20231226	101200	69396400	26750	26750	26750	26750	0
548	20231226	101100	69396400	26750	26750	26750	26750	0
549	20231226	101000	69396400	26750	26750	26750	26750	0
550	20231226	100900	69396400	26750	26750	26750	26750	0
551	20231226	100800	69396400	26750	26750	26750	26750	0
552	20231226	100700	69396400	26750	26750	26750	26750	0
553	20231226	100600	69396400	26750	26750	26750	26750	12
554	20231226	100500	69075400	26750	26750	26750	26750	11
555	20231226	100400	68781150	26750	26750	26750	26750	0
556	20231226	100300	68781150	26750	26750	26750	26750	0
557	20231226	100200	68781150	26750	26750	26750	26750	11
558	20231226	100100	68486900	26750	26800	26800	26750	232
559	20231226	100000	62280000	26850	26850	26850	26850	1
560	20231226	095900	62253150	26800	26800	26800	26800	54
561	20231226	095800	60805950	26800	26800	26800	26800	100
562	20231226	095700	58125950	26800	26800	26800	26800	0
563	20231226	095600	58125950	26800	26800	26800	26800	50
564	20231226	095500	56785950	26800	26800	26800	26800	50
565	20231226	095400	55445950	26800	26800	26800	26800	0
566	20231226	095300	55445950	26800	26800	26800	26800	0
567	20231226	095200	55445950	26800	26800	26800	26800	0
568	20231226	095100	55445950	26800	26800	26800	26800	65
569	20231226	095000	53703950	26800	26800	26800	26800	90
570	20231226	094900	51291950	26800	26800	26800	26800	0
571	20231226	094800	51291950	26800	26800	26800	26800	0
572	20231226	094700	51291950	26800	26800	26800	26800	1
573	20231226	094600	51265150	26800	26800	26800	26800	0
574	20231226	094500	51265150	26800	26800	26800	26800	0
575	20231226	094400	51265150	26800	26850	26850	26800	8
576	20231226	094300	51050700	26850	26850	26850	26850	11
577	20231226	094200	50755350	26850	26850	26850	26850	1
578	20231226	094100	50728500	26850	26850	26850	26850	1
579	20231226	094000	50701650	26850	26850	26850	26850	21
580	20231226	093900	50137800	26850	26850	26850	26850	17
581	20231226	093800	49681350	26900	26900	26900	26900	0
582	20231226	093700	49681350	26900	26900	26900	26900	50
583	20231226	093600	48336350	26900	26900	26900	26900	0
584	20231226	093500	48336350	26900	26900	26900	26900	0
585	20231226	093400	48336350	26900	26900	26900	26900	0
586	20231226	093300	48336350	26900	26900	26900	26900	16
587	20231226	093200	47905950	26900	26900	26900	26900	0
588	20231226	093100	47905950	26900	26900	26900	26900	18
589	20231226	093000	47421750	26900	26900	26900	26900	0
590	20231226	092900	47421750	26900	26900	26900	26900	200
591	20231226	092800	42041750	26900	26850	26900	26850	212
592	20231226	092700	36347750	26800	26800	26800	26800	0
593	20231226	092600	36347750	26800	26800	26800	26800	0
594	20231226	092500	36347750	26800	26800	26800	26800	0
595	20231226	092400	36347750	26800	26800	26800	26800	0
596	20231226	092300	36347750	26800	26800	26800	26800	0
597	20231226	092200	36347750	26800	26800	26800	26800	0
598	20231226	092100	36347750	26800	26800	26800	26800	180
599	20231226	092000	31523750	26750	26750	26750	26750	0
600	20231226	091900	31523750	26750	26750	26750	26750	0
601	20231226	091800	31523750	26750	26750	26750	26750	40
602	20231226	091700	30453750	26750	26750	26750	26750	0
603	20231226	091600	30453750	26750	26750	26750	26750	0
604	20231226	091500	30453750	26750	26750	26750	26750	0
605	20231226	091400	30453750	26750	26750	26750	26750	25
606	20231226	091300	29785000	26700	26700	26700	26700	0
607	20231226	091200	29785000	26700	26700	26700	26700	0
608	20231226	091100	29785000	26700	26700	26700	26700	0
609	20231226	091000	29785000	26700	26700	26700	26700	0
610	20231226	090900	29785000	26700	26700	26700	26700	0
611	20231226	090800	29785000	26700	26700	26700	26700	6
612	20231226	090700	29624800	26750	26700	26750	26700	105
613	20231226	090600	26821100	26750	26750	26750	26750	39
614	20231226	090500	25777850	26750	26800	26800	26750	135
615	20231226	090400	22164700	26900	26900	26900	26900	5
616	20231226	090300	22030200	26850	26850	26850	26850	0
617	20231226	090200	22030200	26850	26850	26850	26850	20
618	20231226	090100	21493200	26900	26750	26900	26750	800
619	20231226	090000	53500	26750	26750	26750	26750	2