KissMeData/036190/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	191100	59137850	27050	27050	27050	27050	38
3	20231123	191000	59137850	27050	27050	27050	27050	0
4	20231123	190900	59137850	27050	27050	27050	27050	0
5	20231123	190800	59137850	27050	27050	27050	27050	0
6	20231123	190700	59137850	27050	27050	27050	27050	0
7	20231123	190600	59137850	27050	27050	27050	27050	0
8	20231123	190500	59137850	27050	27050	27050	27050	0
9	20231123	190400	59137850	27050	27050	27050	27050	0
10	20231123	190300	59137850	27050	27050	27050	27050	0
11	20231123	190200	59137850	27050	27050	27050	27050	0
12	20231123	190100	59137850	27050	27050	27050	27050	0
13	20231123	190000	59137850	27050	27050	27050	27050	0
14	20231123	185900	59137850	27050	27050	27050	27050	0
15	20231123	185800	59137850	27050	27050	27050	27050	0
16	20231123	185700	59137850	27050	27050	27050	27050	0
17	20231123	185600	59137850	27050	27050	27050	27050	0
18	20231123	185500	59137850	27050	27050	27050	27050	0
19	20231123	185400	59137850	27050	27050	27050	27050	0
20	20231123	185300	59137850	27050	27050	27050	27050	0
21	20231123	185200	59137850	27050	27050	27050	27050	0
22	20231123	185100	59137850	27050	27050	27050	27050	0
23	20231123	185000	59137850	27050	27050	27050	27050	0
24	20231123	184900	59137850	27050	27050	27050	27050	0
25	20231123	184800	59137850	27050	27050	27050	27050	0
26	20231123	184700	59137850	27050	27050	27050	27050	0
27	20231123	184600	59137850	27050	27050	27050	27050	0
28	20231123	184500	59137850	27050	27050	27050	27050	0
29	20231123	184400	59137850	27050	27050	27050	27050	0
30	20231123	184300	59137850	27050	27050	27050	27050	0
31	20231123	184200	59137850	27050	27050	27050	27050	0
32	20231123	184100	59137850	27050	27050	27050	27050	38
33	20231123	184000	59137850	27050	27050	27050	27050	0
34	20231123	183900	59137850	27050	27050	27050	27050	0
35	20231123	183800	59137850	27050	27050	27050	27050	0
36	20231123	183700	59137850	27050	27050	27050	27050	0
37	20231123	183600	59137850	27050	27050	27050	27050	0
38	20231123	183500	59137850	27050	27050	27050	27050	0
39	20231123	183400	59137850	27050	27050	27050	27050	0
40	20231123	183300	59137850	27050	27050	27050	27050	0
41	20231123	183200	59137850	27050	27050	27050	27050	0
42	20231123	183100	59137850	27050	27050	27050	27050	0
43	20231123	183000	59137850	27050	27050	27050	27050	0
44	20231123	182900	59137850	27050	27050	27050	27050	0
45	20231123	182800	59137850	27050	27050	27050	27050	0
46	20231123	182700	59137850	27050	27050	27050	27050	0
47	20231123	182600	59137850	27050	27050	27050	27050	0
48	20231123	182500	59137850	27050	27050	27050	27050	0
49	20231123	182400	59137850	27050	27050	27050	27050	0
50	20231123	182300	59137850	27050	27050	27050	27050	0
51	20231123	182200	59137850	27050	27050	27050	27050	0
52	20231123	182100	59137850	27050	27050	27050	27050	0
53	20231123	182000	59137850	27050	27050	27050	27050	0
54	20231123	181900	59137850	27050	27050	27050	27050	0
55	20231123	181800	59137850	27050	27050	27050	27050	0
56	20231123	181700	59137850	27050	27050	27050	27050	0
57	20231123	181600	59137850	27050	27050	27050	27050	0
58	20231123	181500	59137850	27050	27050	27050	27050	0
59	20231123	181400	59137850	27050	27050	27050	27050	0
60	20231123	181300	59137850	27050	27050	27050	27050	0
61	20231123	181200	59137850	27050	27050	27050	27050	0
62	20231123	181100	59137850	27050	27050	27050	27050	38
63	20231123	181000	59137850	27050	27050	27050	27050	0
64	20231123	180900	59137850	27050	27050	27050	27050	0
65	20231123	180800	59137850	27050	27050	27050	27050	0
66	20231123	180700	59137850	27050	27050	27050	27050	0
67	20231123	180600	59137850	27050	27050	27050	27050	0
68	20231123	180500	59137850	27050	27050	27050	27050	0
69	20231123	180400	59137850	27050	27050	27050	27050	0
70	20231123	180300	59137850	27050	27050	27050	27050	0
71	20231123	180200	59137850	27050	27050	27050	27050	0
72	20231123	180100	59137850	27050	27050	27050	27050	0
73	20231123	180000	59137850	27050	27050	27050	27050	0
74	20231123	175900	59137850	27050	27050	27050	27050	0
75	20231123	175800	59137850	27050	27050	27050	27050	0
76	20231123	175700	59137850	27050	27050	27050	27050	0
77	20231123	175600	59137850	27050	27050	27050	27050	0
78	20231123	175500	59137850	27050	27050	27050	27050	0
79	20231123	175400	59137850	27050	27050	27050	27050	0
80	20231123	175300	59137850	27050	27050	27050	27050	0
81	20231123	175200	59137850	27050	27050	27050	27050	0
82	20231123	175100	59137850	27050	27050	27050	27050	0
83	20231123	175000	59137850	27050	27050	27050	27050	0
84	20231123	174900	59137850	27050	27050	27050	27050	0
85	20231123	174800	59137850	27050	27050	27050	27050	0
86	20231123	174700	59137850	27050	27050	27050	27050	0
87	20231123	174600	59137850	27050	27050	27050	27050	0
88	20231123	174500	59137850	27050	27050	27050	27050	0
89	20231123	174400	59137850	27050	27050	27050	27050	0
90	20231123	174300	59137850	27050	27050	27050	27050	0
91	20231123	174200	59137850	27050	27050	27050	27050	0
92	20231123	174100	59137850	27050	27050	27050	27050	38
93	20231123	174000	59137850	27050	27050	27050	27050	0
94	20231123	173900	59137850	27050	27050	27050	27050	0
95	20231123	173800	59137850	27050	27050	27050	27050	0
96	20231123	173700	59137850	27050	27050	27050	27050	0
97	20231123	173600	59137850	27050	27050	27050	27050	0
98	20231123	173500	59137850	27050	27050	27050	27050	0
99	20231123	173400	59137850	27050	27050	27050	27050	0
100	20231123	173300	59137850	27050	27050	27050	27050	0
101	20231123	173200	59137850	27050	27050	27050	27050	0
102	20231123	173100	59137850	27050	27050	27050	27050	0
103	20231123	173000	59137850	27050	27050	27050	27050	0
104	20231123	172900	59137850	27050	27050	27050	27050	0
105	20231123	172800	59137850	27050	27050	27050	27050	0
106	20231123	172700	59137850	27050	27050	27050	27050	0
107	20231123	172600	59137850	27050	27050	27050	27050	0
108	20231123	172500	59137850	27050	27050	27050	27050	0
109	20231123	172400	59137850	27050	27050	27050	27050	0
110	20231123	172300	59137850	27050	27050	27050	27050	0
111	20231123	172200	59137850	27050	27050	27050	27050	0
112	20231123	172100	59137850	27050	27050	27050	27050	0
113	20231123	172000	59137850	27050	27050	27050	27050	0
114	20231123	171900	59137850	27050	27050	27050	27050	0
115	20231123	171800	59137850	27050	27050	27050	27050	0
116	20231123	171700	59137850	27050	27050	27050	27050	0
117	20231123	171600	59137850	27050	27050	27050	27050	0
118	20231123	171500	59137850	27050	27050	27050	27050	0
119	20231123	171400	59137850	27050	27050	27050	27050	0
120	20231123	171300	59137850	27050	27050	27050	27050	0
121	20231123	171200	59137850	27050	27050	27050	27050	0
122	20231123	171100	59137850	27050	27050	27050	27050	38
123	20231123	171000	59137850	27050	27050	27050	27050	0
124	20231123	170900	59137850	27050	27050	27050	27050	0
125	20231123	170800	59137850	27050	27050	27050	27050	0
126	20231123	170700	59137850	27050	27050	27050	27050	0
127	20231123	170600	59137850	27050	27050	27050	27050	0
128	20231123	170500	59137850	27050	27050	27050	27050	0
129	20231123	170400	59137850	27050	27050	27050	27050	0
130	20231123	170300	59137850	27050	27050	27050	27050	0
131	20231123	170200	59137850	27050	27050	27050	27050	0
132	20231123	170100	59137850	27050	27050	27050	27050	0
133	20231123	170000	59137850	27050	27050	27050	27050	0
134	20231123	165900	59137850	27050	27050	27050	27050	0
135	20231123	165800	59137850	27050	27050	27050	27050	0
136	20231123	165700	59137850	27050	27050	27050	27050	0
137	20231123	165600	59137850	27050	27050	27050	27050	0
138	20231123	165500	59137850	27050	27050	27050	27050	0
139	20231123	165400	59137850	27050	27050	27050	27050	0
140	20231123	165300	59137850	27050	27050	27050	27050	0
141	20231123	165200	59137850	27050	27050	27050	27050	0
142	20231123	165100	59137850	27050	27050	27050	27050	0
143	20231123	165000	59137850	27050	27050	27050	27050	0
144	20231123	164900	59137850	27050	27050	27050	27050	0
145	20231123	164800	59137850	27050	27050	27050	27050	0
146	20231123	164700	59137850	27050	27050	27050	27050	0
147	20231123	164600	59137850	27050	27050	27050	27050	0
148	20231123	164500	59137850	27050	27050	27050	27050	0
149	20231123	164400	59137850	27050	27050	27050	27050	0
150	20231123	164300	59137850	27050	27050	27050	27050	0
151	20231123	164200	59137850	27050	27050	27050	27050	0
152	20231123	164100	59137850	27050	27050	27050	27050	38
153	20231123	164000	59137850	27050	27050	27050	27050	0
154	20231123	163900	59137850	27050	27050	27050	27050	0
155	20231123	163800	59137850	27050	27050	27050	27050	0
156	20231123	163700	59137850	27050	27050	27050	27050	0
157	20231123	163600	59137850	27050	27050	27050	27050	0
158	20231123	163500	59137850	27050	27050	27050	27050	0
159	20231123	163400	59137850	27050	27050	27050	27050	0
160	20231123	163300	59137850	27050	27050	27050	27050	0
161	20231123	163200	59137850	27050	27050	27050	27050	0
162	20231123	163100	59137850	27050	27050	27050	27050	0
163	20231123	163000	59137850	27050	27050	27050	27050	0
164	20231123	162900	59137850	27050	27050	27050	27050	0
165	20231123	162800	59137850	27050	27050	27050	27050	0
166	20231123	162700	59137850	27050	27050	27050	27050	0
167	20231123	162600	59137850	27050	27050	27050	27050	0
168	20231123	162500	59137850	27050	27050	27050	27050	0
169	20231123	162400	59137850	27050	27050	27050	27050	0
170	20231123	162300	59137850	27050	27050	27050	27050	0
171	20231123	162200	59137850	27050	27050	27050	27050	0
172	20231123	162100	59137850	27050	27050	27050	27050	0
173	20231123	162000	59137850	27050	27050	27050	27050	0
174	20231123	161900	59137850	27050	27050	27050	27050	0
175	20231123	161800	59137850	27050	27050	27050	27050	0
176	20231123	161700	59137850	27050	27050	27050	27050	0
177	20231123	161600	59137850	27050	27050	27050	27050	0
178	20231123	161500	59137850	27050	27050	27050	27050	0
179	20231123	161400	59137850	27050	27050	27050	27050	0
180	20231123	161300	59137850	27050	27050	27050	27050	0
181	20231123	161200	59137850	27050	27050	27050	27050	0
182	20231123	161100	59137850	27050	27050	27050	27050	38
183	20231123	161000	59137850	27050	27050	27050	27050	0
184	20231123	160900	59137850	27050	27050	27050	27050	0
185	20231123	160800	59137850	27050	27050	27050	27050	0
186	20231123	160700	59137850	27050	27050	27050	27050	0
187	20231123	160600	59137850	27050	27050	27050	27050	0
188	20231123	160500	59137850	27050	27050	27050	27050	0
189	20231123	160400	59137850	27050	27050	27050	27050	0
190	20231123	160300	59137850	27050	27050	27050	27050	0
191	20231123	160200	59137850	27050	27050	27050	27050	0
192	20231123	160100	59137850	27050	27050	27050	27050	0
193	20231123	160000	59137850	27050	27050	27050	27050	0
194	20231123	155900	59137850	27050	27050	27050	27050	0
195	20231123	155800	59137850	27050	27050	27050	27050	0
196	20231123	155700	59137850	27050	27050	27050	27050	0
197	20231123	155600	59137850	27050	27050	27050	27050	0
198	20231123	155500	59137850	27050	27050	27050	27050	0
199	20231123	155400	59137850	27050	27050	27050	27050	0
200	20231123	155300	59137850	27050	27050	27050	27050	0
201	20231123	155200	59137850	27050	27050	27050	27050	0
202	20231123	155100	59137850	27050	27050	27050	27050	0
203	20231123	155000	59137850	27050	27050	27050	27050	0
204	20231123	154900	59137850	27050	27050	27050	27050	0
205	20231123	154800	59137850	27050	27050	27050	27050	0
206	20231123	154700	59137850	27050	27050	27050	27050	0
207	20231123	154600	59137850	27050	27050	27050	27050	0
208	20231123	154500	59137850	27050	27050	27050	27050	0
209	20231123	154400	59137850	27050	27050	27050	27050	0
210	20231123	154300	59137850	27050	27050	27050	27050	0
211	20231123	154200	59137850	27050	27050	27050	27050	0
212	20231123	154100	59137850	27050	27050	27050	27050	38
213	20231123	154000	59137850	27050	27050	27050	27050	0
214	20231123	153900	59137850	27050	27050	27050	27050	0
215	20231123	153800	59137850	27050	27050	27050	27050	0
216	20231123	153700	59137850	27050	27050	27050	27050	0
217	20231123	153600	59137850	27050	27050	27050	27050	0
218	20231123	153500	59137850	27050	27050	27050	27050	0
219	20231123	153400	59137850	27050	27050	27050	27050	0
220	20231123	153300	59137850	27050	27050	27050	27050	0
221	20231123	153200	59137850	27050	27050	27050	27050	0
222	20231123	153100	59137850	27050	27050	27050	27050	0
223	20231123	153000	59137850	27050	27050	27050	27050	38
224	20231123	152900	58109950	26900	26900	26900	26900	0
225	20231123	152800	58109950	26900	26900	26900	26900	0
226	20231123	152700	58109950	26900	26900	26900	26900	0
227	20231123	152600	58109950	26900	26900	26900	26900	0
228	20231123	152500	58109950	26900	26900	26900	26900	0
229	20231123	152400	58109950	26900	26900	26900	26900	0
230	20231123	152300	58109950	26900	26900	26900	26900	0
231	20231123	152200	58109950	26900	26900	26900	26900	0
232	20231123	152100	58109950	26900	26900	26900	26900	0
233	20231123	152000	58109950	26900	26900	26900	26900	0
234	20231123	151900	58109950	26900	26900	26900	26900	111
235	20231123	151800	55124050	26900	26900	26900	26900	0
236	20231123	151700	55124050	26900	26900	26900	26900	0
237	20231123	151600	55124050	26900	26900	26900	26900	11
238	20231123	151500	54828150	26950	26950	26950	26950	50
239	20231123	151400	53480650	26950	26950	26950	26950	50
240	20231123	151300	52133150	26900	26900	26900	26900	0
241	20231123	151200	52133150	26900	26900	26900	26900	0
242	20231123	151100	52133150	26900	26900	26900	26900	0
243	20231123	151000	52133150	26900	26950	26950	26900	2
244	20231123	150900	52079300	26900	26900	26900	26900	0
245	20231123	150800	52079300	26900	26900	26900	26900	0
246	20231123	150700	52079300	26900	26900	26900	26900	0
247	20231123	150600	52079300	26900	26900	26900	26900	2
248	20231123	150500	52025500	26950	26950	26950	26950	1
249	20231123	150400	51998550	26900	26900	26900	26900	0
250	20231123	150300	51998550	26900	26900	26900	26900	0
251	20231123	150200	51998550	26900	26900	26900	26900	0
252	20231123	150100	51998550	26900	26900	26900	26900	0
253	20231123	150000	51998550	26900	26900	26900	26900	1
254	20231123	145900	51971650	26900	26900	26900	26900	0
255	20231123	145800	51971650	26900	26900	26900	26900	0
256	20231123	145700	51971650	26900	26900	26900	26900	30
257	20231123	145600	51164650	26900	26900	26900	26900	0
258	20231123	145500	51164650	26900	26900	26900	26900	0
259	20231123	145400	51164650	26900	26900	26900	26900	0
260	20231123	145300	51164650	26900	26900	26900	26900	0
261	20231123	145200	51164650	26900	26900	26900	26900	0
262	20231123	145100	51164650	26900	26900	26900	26900	0
263	20231123	145000	51164650	26900	26900	26900	26900	0
264	20231123	144900	51164650	26900	26900	26900	26900	0
265	20231123	144800	51164650	26900	26900	26900	26900	0
266	20231123	144700	51164650	26900	26900	26900	26900	0
267	20231123	144600	51164650	26900	26900	26900	26900	0
268	20231123	144500	51164650	26900	26900	26900	26900	0
269	20231123	144400	51164650	26900	26900	26900	26900	0
270	20231123	144300	51164650	26900	26900	26900	26900	0
271	20231123	144200	51164650	26900	26900	26900	26900	0
272	20231123	144100	51164650	26900	26900	26900	26900	0
273	20231123	144000	51164650	26900	26900	26900	26900	0
274	20231123	143900	51164650	26900	26900	26900	26900	0
275	20231123	143800	51164650	26900	26900	26900	26900	0
276	20231123	143700	51164650	26900	26900	26900	26900	0
277	20231123	143600	51164650	26900	26900	26900	26900	0
278	20231123	143500	51164650	26900	26900	26900	26900	0
279	20231123	143400	51164650	26900	26900	26900	26900	0
280	20231123	143300	51164650	26900	26900	26900	26900	0
281	20231123	143200	51164650	26900	26900	26900	26900	0
282	20231123	143100	51164650	26900	26900	26900	26900	0
283	20231123	143000	51164650	26900	26900	26900	26900	0
284	20231123	142900	51164650	26900	26900	26900	26900	0
285	20231123	142800	51164650	26900	26900	26900	26900	0
286	20231123	142700	51164650	26900	26900	26900	26900	0
287	20231123	142600	51164650	26900	26900	26900	26900	0
288	20231123	142500	51164650	26900	26900	26900	26900	0
289	20231123	142400	51164650	26900	26900	26900	26900	0
290	20231123	142300	51164650	26900	26900	26900	26900	9
291	20231123	142200	50922550	26900	26900	26900	26900	0
292	20231123	142100	50922550	26900	26900	26900	26900	0
293	20231123	142000	50922550	26900	26900	26900	26900	0
294	20231123	141900	50922550	26900	26900	26900	26900	0
295	20231123	141800	50922550	26900	26900	26900	26900	0
296	20231123	141700	50922550	26900	26900	26900	26900	0
297	20231123	141600	50922550	26900	26900	26900	26900	0
298	20231123	141500	50922550	26900	26900	26900	26900	4
299	20231123	141400	50814950	26900	26900	26900	26900	0
300	20231123	141300	50814950	26900	26900	26900	26900	0
301	20231123	141200	50814950	26900	26900	26900	26900	8
302	20231123	141100	50599750	26900	26900	26900	26900	0
303	20231123	141000	50599750	26900	26900	26900	26900	5
304	20231123	140900	50465250	26800	26800	26800	26800	0
305	20231123	140800	50465250	26800	26800	26800	26800	0
306	20231123	140700	50465250	26800	26800	26800	26800	0
307	20231123	140600	50465250	26800	26800	26800	26800	0
308	20231123	140500	50465250	26800	26800	26800	26800	0
309	20231123	140400	50465250	26800	26800	26800	26800	0
310	20231123	140300	50465250	26800	26800	26800	26800	0
311	20231123	140200	50465250	26800	26800	26800	26800	0
312	20231123	140100	50465250	26800	26800	26800	26800	0
313	20231123	140000	50465250	26800	26800	26800	26800	0
314	20231123	135900	50465250	26800	26800	26800	26800	10
315	20231123	135800	50197250	26900	26900	26900	26900	0
316	20231123	135700	50197250	26900	26900	26900	26900	0
317	20231123	135600	50197250	26900	26900	26900	26900	0
318	20231123	135500	50197250	26900	26900	26900	26900	0
319	20231123	135400	50197250	26900	26900	26900	26900	0
320	20231123	135300	50197250	26900	26900	26900	26900	4
321	20231123	135200	50089650	26800	26800	26800	26800	0
322	20231123	135100	50089650	26800	26800	26800	26800	0
323	20231123	135000	50089650	26800	26800	26800	26800	11
324	20231123	134900	49794850	26800	26800	26800	26800	0
325	20231123	134800	49794850	26800	26800	26800	26800	0
326	20231123	134700	49794850	26800	26800	26800	26800	2
327	20231123	134600	49741250	26850	26850	26850	26850	0
328	20231123	134500	49741250	26850	26850	26850	26850	70
329	20231123	134400	47861750	26850	26850	26850	26850	0
330	20231123	134300	47861750	26850	26850	26850	26850	0
331	20231123	134200	47861750	26850	26850	26850	26850	0
332	20231123	134100	47861750	26850	26850	26850	26850	50
333	20231123	134000	46519250	26950	26850	26950	26850	141
334	20231123	133900	42724850	26800	26900	26900	26800	562
335	20231123	133800	27653000	26850	26850	26850	26850	1
336	20231123	133700	27626150	26900	26900	26900	26900	0
337	20231123	133600	27626150	26900	26900	26900	26900	0
338	20231123	133500	27626150	26900	26900	26900	26900	0
339	20231123	133400	27626150	26900	26900	26900	26900	0
340	20231123	133300	27626150	26900	26900	26900	26900	0
341	20231123	133200	27626150	26900	26900	26900	26900	0
342	20231123	133100	27626150	26900	26900	26900	26900	0
343	20231123	133000	27626150	26900	26900	26900	26900	0
344	20231123	132900	27626150	26900	26900	26900	26900	0
345	20231123	132800	27626150	26900	26900	26900	26900	40
346	20231123	132700	26550150	26900	26900	26900	26900	0
347	20231123	132600	26550150	26900	26900	26900	26900	0
348	20231123	132500	26550150	26900	26900	26900	26900	0
349	20231123	132400	26550150	26900	26900	26900	26900	0
350	20231123	132300	26550150	26900	26900	26900	26900	0
351	20231123	132200	26550150	26900	26900	26900	26900	0
352	20231123	132100	26550150	26900	26900	26900	26900	0
353	20231123	132000	26550150	26900	26900	26900	26900	0
354	20231123	131900	26550150	26900	26900	26900	26900	0
355	20231123	131800	26550150	26900	26900	26900	26900	0
356	20231123	131700	26550150	26900	26900	26900	26900	1
357	20231123	131600	26523250	26900	26900	26900	26900	0
358	20231123	131500	26523250	26900	26900	26900	26900	0
359	20231123	131400	26523250	26900	26900	26900	26900	0
360	20231123	131300	26523250	26900	26900	26900	26900	0
361	20231123	131200	26523250	26900	26900	26900	26900	0
362	20231123	131100	26523250	26900	26900	26900	26900	0
363	20231123	131000	26523250	26900	26900	26900	26900	0
364	20231123	130900	26523250	26900	26900	26900	26900	0
365	20231123	130800	26523250	26900	26900	26900	26900	80
366	20231123	130700	24371250	26850	26850	26850	26850	0
367	20231123	130600	24371250	26850	26850	26850	26850	0
368	20231123	130500	24371250	26850	26850	26850	26850	0
369	20231123	130400	24371250	26850	26850	26850	26850	0
370	20231123	130300	24371250	26850	26850	26850	26850	0
371	20231123	130200	24371250	26850	26850	26850	26850	0
372	20231123	130100	24371250	26850	26850	26850	26850	0
373	20231123	130000	24371250	26850	26850	26850	26850	0
374	20231123	125900	24371250	26850	26850	26850	26850	0
375	20231123	125800	24371250	26850	26850	26850	26850	0
376	20231123	125700	24371250	26850	26850	26850	26850	101
377	20231123	125600	21659400	26900	26900	26900	26900	25
378	20231123	125500	20986900	26900	26900	26900	26900	0
379	20231123	125400	20986900	26900	26900	26900	26900	0
380	20231123	125300	20986900	26900	26900	26900	26900	0
381	20231123	125200	20986900	26900	26900	26900	26900	0
382	20231123	125100	20986900	26900	26900	26900	26900	0
383	20231123	125000	20986900	26900	26900	26900	26900	0
384	20231123	124900	20986900	26900	26900	26900	26900	0
385	20231123	124800	20986900	26900	26900	26900	26900	0
386	20231123	124700	20986900	26900	26900	26900	26900	0
387	20231123	124600	20986900	26900	26900	26900	26900	0
388	20231123	124500	20986900	26900	26900	26900	26900	0
389	20231123	124400	20986900	26900	26900	26900	26900	0
390	20231123	124300	20986900	26900	26900	26900	26900	0
391	20231123	124200	20986900	26900	26900	26900	26900	0
392	20231123	124100	20986900	26900	26900	26900	26900	0
393	20231123	124000	20986900	26900	26900	26900	26900	0
394	20231123	123900	20986900	26900	26900	26900	26900	0
395	20231123	123800	20986900	26900	26900	26900	26900	0
396	20231123	123700	20986900	26900	26900	26900	26900	0
397	20231123	123600	20986900	26900	26900	26900	26900	0
398	20231123	123500	20986900	26900	26900	26900	26900	0
399	20231123	123400	20986900	26900	26900	26900	26900	21
400	20231123	123300	20422000	26950	26950	26950	26950	0
401	20231123	123200	20422000	26950	26950	26950	26950	8
402	20231123	123100	20206400	26900	26900	26900	26900	0
403	20231123	123000	20206400	26900	26900	26900	26900	0
404	20231123	122900	20206400	26900	26900	26900	26900	0
405	20231123	122800	20206400	26900	26900	26900	26900	0
406	20231123	122700	20206400	26900	26900	26900	26900	0
407	20231123	122600	20206400	26900	26900	26900	26900	0
408	20231123	122500	20206400	26900	26900	26900	26900	0
409	20231123	122400	20206400	26900	26900	26900	26900	0
410	20231123	122300	20206400	26900	26900	26900	26900	1
411	20231123	122200	20179500	26900	26900	26900	26900	0
412	20231123	122100	20179500	26900	26900	26900	26900	0
413	20231123	122000	20179500	26900	26900	26900	26900	0
414	20231123	121900	20179500	26900	26900	26900	26900	0
415	20231123	121800	20179500	26900	26900	26900	26900	0
416	20231123	121700	20179500	26900	26900	26900	26900	0
417	20231123	121600	20179500	26900	26900	26900	26900	0
418	20231123	121500	20179500	26900	26900	26900	26900	0
419	20231123	121400	20179500	26900	26900	26900	26900	0
420	20231123	121300	20179500	26900	26900	26900	26900	0
421	20231123	121200	20179500	26900	26900	26900	26900	1
422	20231123	121100	20152600	26900	26900	26900	26900	1
423	20231123	121000	20125700	26900	26900	26900	26900	5
424	20231123	120900	19991200	26850	26850	26850	26850	0
425	20231123	120800	19991200	26850	26850	26850	26850	0
426	20231123	120700	19991200	26850	26850	26850	26850	0
427	20231123	120600	19991200	26850	26850	26850	26850	0
428	20231123	120500	19991200	26850	26850	26850	26850	0
429	20231123	120400	19991200	26850	26850	26850	26850	0
430	20231123	120300	19991200	26850	26850	26850	26850	0
431	20231123	120200	19991200	26850	26850	26850	26850	0
432	20231123	120100	19991200	26850	26850	26850	26850	0
433	20231123	120000	19991200	26850	26850	26850	26850	0
434	20231123	115900	19991200	26850	26850	26850	26850	0
435	20231123	115800	19991200	26850	26850	26850	26850	0
436	20231123	115700	19991200	26850	26850	26850	26850	0
437	20231123	115600	19991200	26850	26850	26850	26850	0
438	20231123	115500	19991200	26850	26850	26850	26850	0
439	20231123	115400	19991200	26850	26850	26850	26850	0
440	20231123	115300	19991200	26850	26850	26850	26850	0
441	20231123	115200	19991200	26850	26850	26850	26850	20
442	20231123	115100	19454200	26900	26900	26900	26900	0
443	20231123	115000	19454200	26900	26900	26900	26900	0
444	20231123	114900	19454200	26900	26900	26900	26900	0
445	20231123	114800	19454200	26900	26900	26900	26900	0
446	20231123	114700	19454200	26900	26900	26900	26900	0
447	20231123	114600	19454200	26900	26900	26900	26900	0
448	20231123	114500	19454200	26900	26900	26900	26900	10
449	20231123	114400	19185200	26850	26850	26850	26850	0
450	20231123	114300	19185200	26850	26850	26850	26850	0
451	20231123	114200	19185200	26850	26850	26850	26850	0
452	20231123	114100	19185200	26850	26850	26850	26850	0
453	20231123	114000	19185200	26850	26850	26850	26850	0
454	20231123	113900	19185200	26850	26850	26850	26850	0
455	20231123	113800	19185200	26850	26850	26850	26850	0
456	20231123	113700	19185200	26850	26850	26850	26850	0
457	20231123	113600	19185200	26850	26850	26850	26850	0
458	20231123	113500	19185200	26850	26850	26850	26850	0
459	20231123	113400	19185200	26850	26850	26850	26850	0
460	20231123	113300	19185200	26850	26850	26850	26850	0
461	20231123	113200	19185200	26850	26850	26850	26850	0
462	20231123	113100	19185200	26850	26850	26850	26850	0
463	20231123	113000	19185200	26850	26850	26850	26850	0
464	20231123	112900	19185200	26850	26850	26850	26850	0
465	20231123	112800	19185200	26850	26850	26850	26850	0
466	20231123	112700	19185200	26850	26850	26850	26850	0
467	20231123	112600	19185200	26850	26850	26850	26850	0
468	20231123	112500	19185200	26850	26850	26850	26850	5
469	20231123	112400	19050950	26900	26900	26900	26900	2
470	20231123	112300	18997150	26850	26850	26850	26850	0
471	20231123	112200	18997150	26850	26850	26850	26850	185
472	20231123	112100	14029900	26900	26900	26900	26900	0
473	20231123	112000	14029900	26900	26900	26900	26900	0
474	20231123	111900	14029900	26900	26900	26900	26900	0
475	20231123	111800	14029900	26900	26900	26900	26900	0
476	20231123	111700	14029900	26900	26900	26900	26900	0
477	20231123	111600	14029900	26900	26900	26900	26900	0
478	20231123	111500	14029900	26900	26900	26900	26900	0
479	20231123	111400	14029900	26900	26900	26900	26900	0
480	20231123	111300	14029900	26900	26900	26900	26900	0
481	20231123	111200	14029900	26900	26900	26900	26900	0
482	20231123	111100	14029900	26900	26900	26900	26900	0
483	20231123	111000	14029900	26900	26900	26900	26900	0
484	20231123	110900	14029900	26900	26900	26900	26900	0
485	20231123	110800	14029900	26900	26900	26900	26900	0
486	20231123	110700	14029900	26900	26900	26900	26900	0
487	20231123	110600	14029900	26900	26900	26900	26900	20
488	20231123	110500	13491900	26950	26950	26950	26950	0
489	20231123	110400	13491900	26950	26950	26950	26950	0
490	20231123	110300	13491900	26950	26950	26950	26950	0
491	20231123	110200	13491900	26950	26950	26950	26950	0
492	20231123	110100	13491900	26950	26950	26950	26950	0
493	20231123	110000	13491900	26950	26950	26950	26950	0
494	20231123	105900	13491900	26950	26950	26950	26950	0
495	20231123	105800	13491900	26950	26950	26950	26950	0
496	20231123	105700	13491900	26950	26950	26950	26950	0
497	20231123	105600	13491900	26950	26950	26950	26950	0
498	20231123	105500	13491900	26950	26950	26950	26950	0
499	20231123	105400	13491900	26950	26950	26950	26950	1
500	20231123	105300	13464950	26950	26950	26950	26950	0
501	20231123	105200	13464950	26950	26950	26950	26950	0
502	20231123	105100	13464950	26950	26950	26950	26950	0
503	20231123	105000	13464950	26950	26950	26950	26950	5
504	20231123	104900	13330200	26950	26950	26950	26950	0
505	20231123	104800	13330200	26950	26950	26950	26950	0
506	20231123	104700	13330200	26950	26950	26950	26950	0
507	20231123	104600	13330200	26950	26950	26950	26950	0
508	20231123	104500	13330200	26950	26950	26950	26950	0
509	20231123	104400	13330200	26950	26950	26950	26950	4
510	20231123	104300	13222400	26950	26950	26950	26950	0
511	20231123	104200	13222400	26950	26950	26950	26950	0
512	20231123	104100	13222400	26950	26950	26950	26950	0
513	20231123	104000	13222400	26950	26950	26950	26950	0
514	20231123	103900	13222400	26950	26950	26950	26950	0
515	20231123	103800	13222400	26950	26950	26950	26950	0
516	20231123	103700	13222400	26950	26950	26950	26950	5
517	20231123	103600	13087650	26950	26950	26950	26950	5
518	20231123	103500	12952900	26950	26950	26950	26950	2
519	20231123	103400	12899000	26950	26950	26950	26950	0
520	20231123	103300	12899000	26950	26950	26950	26950	0
521	20231123	103200	12899000	26950	26950	26950	26950	0
522	20231123	103100	12899000	26950	26950	26950	26950	0
523	20231123	103000	12899000	26950	26950	26950	26950	13
524	20231123	102900	12548650	26950	26950	26950	26950	0
525	20231123	102800	12548650	26950	26950	26950	26950	0
526	20231123	102700	12548650	26950	26950	26950	26950	0
527	20231123	102600	12548650	26950	26950	26950	26950	1
528	20231123	102500	12521700	26900	26900	26900	26900	0
529	20231123	102400	12521700	26900	26900	26900	26900	0
530	20231123	102300	12521700	26900	26900	26900	26900	0
531	20231123	102200	12521700	26900	26900	26900	26900	36
532	20231123	102100	11553300	26900	26900	26900	26900	0
533	20231123	102000	11553300	26900	26900	26900	26900	0
534	20231123	101900	11553300	26900	26900	26900	26900	0
535	20231123	101800	11553300	26900	26900	26900	26900	0
536	20231123	101700	11553300	26900	26900	26900	26900	0
537	20231123	101600	11553300	26900	26900	26900	26900	0
538	20231123	101500	11553300	26900	26900	26900	26900	0
539	20231123	101400	11553300	26900	26900	26900	26900	0
540	20231123	101300	11553300	26900	26900	26900	26900	0
541	20231123	101200	11553300	26900	26900	26900	26900	0
542	20231123	101100	11553300	26900	26900	26900	26900	0
543	20231123	101000	11553300	26900	26900	26900	26900	0
544	20231123	100900	11553300	26900	26900	26900	26900	0
545	20231123	100800	11553300	26900	26900	26900	26900	0
546	20231123	100700	11553300	26900	26900	26900	26900	0
547	20231123	100600	11553300	26900	26900	26900	26900	0
548	20231123	100500	11553300	26900	26900	26900	26900	0
549	20231123	100400	11553300	26900	26900	26900	26900	0
550	20231123	100300	11553300	26900	26900	26900	26900	0
551	20231123	100200	11553300	26900	26900	26900	26900	2
552	20231123	100100	11499500	26950	26950	26950	26950	0
553	20231123	100000	11499500	26950	26950	26950	26950	0
554	20231123	095900	11499500	26950	26950	26950	26950	0
555	20231123	095800	11499500	26950	26950	26950	26950	0
556	20231123	095700	11499500	26950	26950	26950	26950	0
557	20231123	095600	11499500	26950	26950	26950	26950	0
558	20231123	095500	11499500	26950	26950	26950	26950	0
559	20231123	095400	11499500	26950	26950	26950	26950	0
560	20231123	095300	11499500	26950	26950	26950	26950	1
561	20231123	095200	11472550	26900	26900	26900	26900	0
562	20231123	095100	11472550	26900	26900	26900	26900	0
563	20231123	095000	11472550	26900	26900	26900	26900	18
564	20231123	094900	10988350	26950	26950	26950	26950	0
565	20231123	094800	10988350	26950	26950	26950	26950	0
566	20231123	094700	10988350	26950	26950	26950	26950	0
567	20231123	094600	10988350	26950	26950	26950	26950	0
568	20231123	094500	10988350	26950	26950	26950	26950	0
569	20231123	094400	10988350	26950	26950	26950	26950	0
570	20231123	094300	10988350	26950	26950	26950	26950	0
571	20231123	094200	10988350	26950	26950	26950	26950	0
572	20231123	094100	10988350	26950	26950	26950	26950	0
573	20231123	094000	10988350	26950	26950	26950	26950	0
574	20231123	093900	10988350	26950	27000	27000	26950	16
575	20231123	093800	10557100	26950	26950	26950	26950	0
576	20231123	093700	10557100	26950	26950	26950	26950	4
577	20231123	093600	10449300	26950	26950	27000	26950	37
578	20231123	093500	9452050	26950	26950	26950	26950	147
579	20231123	093400	5490400	26900	26850	26900	26850	59
580	20231123	093300	3903850	26800	26800	26800	26800	0
581	20231123	093200	3903850	26800	26800	26800	26800	1
582	20231123	093100	3877050	26800	26800	26800	26800	0
583	20231123	093000	3877050	26800	26800	26800	26800	0
584	20231123	092900	3877050	26800	26800	26800	26800	0
585	20231123	092800	3877050	26800	26800	26800	26800	0
586	20231123	092700	3877050	26800	26800	26800	26800	11
587	20231123	092600	3582250	26800	26850	26850	26800	21
588	20231123	092500	3019150	26900	26900	26900	26900	5
589	20231123	092400	2884650	26900	26900	26900	26900	0
590	20231123	092300	2884650	26900	26900	26900	26900	0
591	20231123	092200	2884650	26900	26900	26900	26900	4
592	20231123	092100	2777050	26900	26900	26900	26900	0
593	20231123	092000	2777050	26900	26900	26900	26900	23
594	20231123	091900	2158350	26950	26950	26950	26950	0
595	20231123	091800	2158350	26950	26950	26950	26950	0
596	20231123	091700	2158350	26950	26950	26950	26950	0
597	20231123	091600	2158350	26950	26950	26950	26950	0
598	20231123	091500	2158350	26950	26950	26950	26950	1
599	20231123	091400	2131400	26950	26950	26950	26950	0
600	20231123	091300	2131400	26950	26950	26950	26950	0
601	20231123	091200	2131400	26950	26950	26950	26950	5
602	20231123	091100	1996650	26950	27000	27000	26950	8
603	20231123	091000	1780950	27000	27000	27000	27000	0
604	20231123	090900	1780950	27000	27000	27000	26950	42
605	20231123	090800	648450	27000	27000	27000	27000	3
606	20231123	090700	567450	27000	27000	27000	27000	3
607	20231123	090600	486450	27000	27000	27000	27000	1
608	20231123	090500	459450	27050	27050	27050	27050	0
609	20231123	090400	459450	27050	27050	27050	27050	0
610	20231123	090300	459450	27050	27000	27050	27000	9
611	20231123	090200	216200	27000	27000	27000	27000	4
612	20231123	090100	108200	27050	27050	27050	27050	0
613	20231123	090000	108200	27050	27050	27050	27050	4