KissMeData/134790/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	201300	28198700	28600	28600	28600	28600	95
3	20231227	201200	28198700	28600	28600	28600	28600	0
4	20231227	201100	28198700	28600	28600	28600	28600	0
5	20231227	201000	28198700	28600	28600	28600	28600	0
6	20231227	200900	28198700	28600	28600	28600	28600	0
7	20231227	200800	28198700	28600	28600	28600	28600	0
8	20231227	200700	28198700	28600	28600	28600	28600	0
9	20231227	200600	28198700	28600	28600	28600	28600	0
10	20231227	200500	28198700	28600	28600	28600	28600	0
11	20231227	200400	28198700	28600	28600	28600	28600	0
12	20231227	200300	28198700	28600	28600	28600	28600	0
13	20231227	200200	28198700	28600	28600	28600	28600	0
14	20231227	200100	28198700	28600	28600	28600	28600	0
15	20231227	200000	28198700	28600	28600	28600	28600	0
16	20231227	195900	28198700	28600	28600	28600	28600	0
17	20231227	195800	28198700	28600	28600	28600	28600	0
18	20231227	195700	28198700	28600	28600	28600	28600	0
19	20231227	195600	28198700	28600	28600	28600	28600	0
20	20231227	195500	28198700	28600	28600	28600	28600	0
21	20231227	195400	28198700	28600	28600	28600	28600	0
22	20231227	195300	28198700	28600	28600	28600	28600	0
23	20231227	195200	28198700	28600	28600	28600	28600	0
24	20231227	195100	28198700	28600	28600	28600	28600	0
25	20231227	195000	28198700	28600	28600	28600	28600	0
26	20231227	194900	28198700	28600	28600	28600	28600	0
27	20231227	194800	28198700	28600	28600	28600	28600	0
28	20231227	194700	28198700	28600	28600	28600	28600	0
29	20231227	194600	28198700	28600	28600	28600	28600	0
30	20231227	194500	28198700	28600	28600	28600	28600	0
31	20231227	194400	28198700	28600	28600	28600	28600	0
32	20231227	194300	28198700	28600	28600	28600	28600	95
33	20231227	194200	28198700	28600	28600	28600	28600	0
34	20231227	194100	28198700	28600	28600	28600	28600	0
35	20231227	194000	28198700	28600	28600	28600	28600	0
36	20231227	193900	28198700	28600	28600	28600	28600	0
37	20231227	193800	28198700	28600	28600	28600	28600	0
38	20231227	193700	28198700	28600	28600	28600	28600	0
39	20231227	193600	28198700	28600	28600	28600	28600	0
40	20231227	193500	28198700	28600	28600	28600	28600	0
41	20231227	193400	28198700	28600	28600	28600	28600	0
42	20231227	193300	28198700	28600	28600	28600	28600	0
43	20231227	193200	28198700	28600	28600	28600	28600	0
44	20231227	193100	28198700	28600	28600	28600	28600	0
45	20231227	193000	28198700	28600	28600	28600	28600	0
46	20231227	192900	28198700	28600	28600	28600	28600	0
47	20231227	192800	28198700	28600	28600	28600	28600	0
48	20231227	192700	28198700	28600	28600	28600	28600	0
49	20231227	192600	28198700	28600	28600	28600	28600	0
50	20231227	192500	28198700	28600	28600	28600	28600	0
51	20231227	192400	28198700	28600	28600	28600	28600	0
52	20231227	192300	28198700	28600	28600	28600	28600	0
53	20231227	192200	28198700	28600	28600	28600	28600	0
54	20231227	192100	28198700	28600	28600	28600	28600	0
55	20231227	192000	28198700	28600	28600	28600	28600	0
56	20231227	191900	28198700	28600	28600	28600	28600	0
57	20231227	191800	28198700	28600	28600	28600	28600	0
58	20231227	191700	28198700	28600	28600	28600	28600	0
59	20231227	191600	28198700	28600	28600	28600	28600	0
60	20231227	191500	28198700	28600	28600	28600	28600	0
61	20231227	191400	28198700	28600	28600	28600	28600	0
62	20231227	191300	28198700	28600	28600	28600	28600	95
63	20231227	191200	28198700	28600	28600	28600	28600	0
64	20231227	191100	28198700	28600	28600	28600	28600	0
65	20231227	191000	28198700	28600	28600	28600	28600	0
66	20231227	190900	28198700	28600	28600	28600	28600	0
67	20231227	190800	28198700	28600	28600	28600	28600	0
68	20231227	190700	28198700	28600	28600	28600	28600	0
69	20231227	190600	28198700	28600	28600	28600	28600	0
70	20231227	190500	28198700	28600	28600	28600	28600	0
71	20231227	190400	28198700	28600	28600	28600	28600	0
72	20231227	190300	28198700	28600	28600	28600	28600	0
73	20231227	190200	28198700	28600	28600	28600	28600	0
74	20231227	190100	28198700	28600	28600	28600	28600	0
75	20231227	190000	28198700	28600	28600	28600	28600	0
76	20231227	185900	28198700	28600	28600	28600	28600	0
77	20231227	185800	28198700	28600	28600	28600	28600	0
78	20231227	185700	28198700	28600	28600	28600	28600	0
79	20231227	185600	28198700	28600	28600	28600	28600	0
80	20231227	185500	28198700	28600	28600	28600	28600	0
81	20231227	185400	28198700	28600	28600	28600	28600	0
82	20231227	185300	28198700	28600	28600	28600	28600	0
83	20231227	185200	28198700	28600	28600	28600	28600	0
84	20231227	185100	28198700	28600	28600	28600	28600	0
85	20231227	185000	28198700	28600	28600	28600	28600	0
86	20231227	184900	28198700	28600	28600	28600	28600	0
87	20231227	184800	28198700	28600	28600	28600	28600	0
88	20231227	184700	28198700	28600	28600	28600	28600	0
89	20231227	184600	28198700	28600	28600	28600	28600	0
90	20231227	184500	28198700	28600	28600	28600	28600	0
91	20231227	184400	28198700	28600	28600	28600	28600	0
92	20231227	184300	28198700	28600	28600	28600	28600	95
93	20231227	184200	28198700	28600	28600	28600	28600	0
94	20231227	184100	28198700	28600	28600	28600	28600	0
95	20231227	184000	28198700	28600	28600	28600	28600	0
96	20231227	183900	28198700	28600	28600	28600	28600	0
97	20231227	183800	28198700	28600	28600	28600	28600	0
98	20231227	183700	28198700	28600	28600	28600	28600	0
99	20231227	183600	28198700	28600	28600	28600	28600	0
100	20231227	183500	28198700	28600	28600	28600	28600	0
101	20231227	183400	28198700	28600	28600	28600	28600	0
102	20231227	183300	28198700	28600	28600	28600	28600	0
103	20231227	183200	28198700	28600	28600	28600	28600	0
104	20231227	183100	28198700	28600	28600	28600	28600	0
105	20231227	183000	28198700	28600	28600	28600	28600	0
106	20231227	182900	28198700	28600	28600	28600	28600	0
107	20231227	182800	28198700	28600	28600	28600	28600	0
108	20231227	182700	28198700	28600	28600	28600	28600	0
109	20231227	182600	28198700	28600	28600	28600	28600	0
110	20231227	182500	28198700	28600	28600	28600	28600	0
111	20231227	182400	28198700	28600	28600	28600	28600	0
112	20231227	182300	28198700	28600	28600	28600	28600	0
113	20231227	182200	28198700	28600	28600	28600	28600	0
114	20231227	182100	28198700	28600	28600	28600	28600	0
115	20231227	182000	28198700	28600	28600	28600	28600	0
116	20231227	181900	28198700	28600	28600	28600	28600	0
117	20231227	181800	28198700	28600	28600	28600	28600	0
118	20231227	181700	28198700	28600	28600	28600	28600	0
119	20231227	181600	28198700	28600	28600	28600	28600	0
120	20231227	181500	28198700	28600	28600	28600	28600	0
121	20231227	181400	28198700	28600	28600	28600	28600	0
122	20231227	181300	28198700	28600	28600	28600	28600	95
123	20231227	181200	28198700	28600	28600	28600	28600	0
124	20231227	181100	28198700	28600	28600	28600	28600	0
125	20231227	181000	28198700	28600	28600	28600	28600	0
126	20231227	180900	28198700	28600	28600	28600	28600	0
127	20231227	180800	28198700	28600	28600	28600	28600	0
128	20231227	180700	28198700	28600	28600	28600	28600	0
129	20231227	180600	28198700	28600	28600	28600	28600	0
130	20231227	180500	28198700	28600	28600	28600	28600	0
131	20231227	180400	28198700	28600	28600	28600	28600	0
132	20231227	180300	28198700	28600	28600	28600	28600	0
133	20231227	180200	28198700	28600	28600	28600	28600	0
134	20231227	180100	28198700	28600	28600	28600	28600	0
135	20231227	180000	28198700	28600	28600	28600	28600	0
136	20231227	175900	28198700	28600	28600	28600	28600	0
137	20231227	175800	28198700	28600	28600	28600	28600	0
138	20231227	175700	28198700	28600	28600	28600	28600	0
139	20231227	175600	28198700	28600	28600	28600	28600	0
140	20231227	175500	28198700	28600	28600	28600	28600	0
141	20231227	175400	28198700	28600	28600	28600	28600	0
142	20231227	175300	28198700	28600	28600	28600	28600	0
143	20231227	175200	28198700	28600	28600	28600	28600	0
144	20231227	175100	28198700	28600	28600	28600	28600	0
145	20231227	175000	28198700	28600	28600	28600	28600	0
146	20231227	174900	28198700	28600	28600	28600	28600	0
147	20231227	174800	28198700	28600	28600	28600	28600	0
148	20231227	174700	28198700	28600	28600	28600	28600	0
149	20231227	174600	28198700	28600	28600	28600	28600	0
150	20231227	174500	28198700	28600	28600	28600	28600	0
151	20231227	174400	28198700	28600	28600	28600	28600	0
152	20231227	174300	28198700	28600	28600	28600	28600	95
153	20231227	174200	28198700	28600	28600	28600	28600	0
154	20231227	174100	28198700	28600	28600	28600	28600	0
155	20231227	174000	28198700	28600	28600	28600	28600	0
156	20231227	173900	28198700	28600	28600	28600	28600	0
157	20231227	173800	28198700	28600	28600	28600	28600	0
158	20231227	173700	28198700	28600	28600	28600	28600	0
159	20231227	173600	28198700	28600	28600	28600	28600	0
160	20231227	173500	28198700	28600	28600	28600	28600	0
161	20231227	173400	28198700	28600	28600	28600	28600	0
162	20231227	173300	28198700	28600	28600	28600	28600	0
163	20231227	173200	28198700	28600	28600	28600	28600	0
164	20231227	173100	28198700	28600	28600	28600	28600	0
165	20231227	173000	28198700	28600	28600	28600	28600	0
166	20231227	172900	28198700	28600	28600	28600	28600	0
167	20231227	172800	28198700	28600	28600	28600	28600	0
168	20231227	172700	28198700	28600	28600	28600	28600	0
169	20231227	172600	28198700	28600	28600	28600	28600	0
170	20231227	172500	28198700	28600	28600	28600	28600	0
171	20231227	172400	28198700	28600	28600	28600	28600	0
172	20231227	172300	28198700	28600	28600	28600	28600	0
173	20231227	172200	28198700	28600	28600	28600	28600	0
174	20231227	172100	28198700	28600	28600	28600	28600	0
175	20231227	172000	28198700	28600	28600	28600	28600	0
176	20231227	171900	28198700	28600	28600	28600	28600	0
177	20231227	171800	28198700	28600	28600	28600	28600	0
178	20231227	171700	28198700	28600	28600	28600	28600	0
179	20231227	171600	28198700	28600	28600	28600	28600	0
180	20231227	171500	28198700	28600	28600	28600	28600	0
181	20231227	171400	28198700	28600	28600	28600	28600	0
182	20231227	171300	28198700	28600	28600	28600	28600	95
183	20231227	171200	28198700	28600	28600	28600	28600	0
184	20231227	171100	28198700	28600	28600	28600	28600	0
185	20231227	171000	28198700	28600	28600	28600	28600	0
186	20231227	170900	28198700	28600	28600	28600	28600	0
187	20231227	170800	28198700	28600	28600	28600	28600	0
188	20231227	170700	28198700	28600	28600	28600	28600	0
189	20231227	170600	28198700	28600	28600	28600	28600	0
190	20231227	170500	28198700	28600	28600	28600	28600	0
191	20231227	170400	28198700	28600	28600	28600	28600	0
192	20231227	170300	28198700	28600	28600	28600	28600	0
193	20231227	170200	28198700	28600	28600	28600	28600	0
194	20231227	170100	28198700	28600	28600	28600	28600	0
195	20231227	170000	28198700	28600	28600	28600	28600	0
196	20231227	165900	28198700	28600	28600	28600	28600	0
197	20231227	165800	28198700	28600	28600	28600	28600	0
198	20231227	165700	28198700	28600	28600	28600	28600	0
199	20231227	165600	28198700	28600	28600	28600	28600	0
200	20231227	165500	28198700	28600	28600	28600	28600	0
201	20231227	165400	28198700	28600	28600	28600	28600	0
202	20231227	165300	28198700	28600	28600	28600	28600	0
203	20231227	165200	28198700	28600	28600	28600	28600	0
204	20231227	165100	28198700	28600	28600	28600	28600	0
205	20231227	165000	28198700	28600	28600	28600	28600	0
206	20231227	164900	28198700	28600	28600	28600	28600	0
207	20231227	164800	28198700	28600	28600	28600	28600	0
208	20231227	164700	28198700	28600	28600	28600	28600	0
209	20231227	164600	28198700	28600	28600	28600	28600	0
210	20231227	164500	28198700	28600	28600	28600	28600	0
211	20231227	164400	28198700	28600	28600	28600	28600	0
212	20231227	164300	28198700	28600	28600	28600	28600	95
213	20231227	164200	28198700	28600	28600	28600	28600	0
214	20231227	164100	28198700	28600	28600	28600	28600	0
215	20231227	164000	28198700	28600	28600	28600	28600	0
216	20231227	163900	28198700	28600	28600	28600	28600	0
217	20231227	163800	28198700	28600	28600	28600	28600	0
218	20231227	163700	28198700	28600	28600	28600	28600	0
219	20231227	163600	28198700	28600	28600	28600	28600	0
220	20231227	163500	28198700	28600	28600	28600	28600	0
221	20231227	163400	28198700	28600	28600	28600	28600	0
222	20231227	163300	28198700	28600	28600	28600	28600	0
223	20231227	163200	28198700	28600	28600	28600	28600	0
224	20231227	163100	28198700	28600	28600	28600	28600	0
225	20231227	163000	28198700	28600	28600	28600	28600	0
226	20231227	162900	28198700	28600	28600	28600	28600	0
227	20231227	162800	28198700	28600	28600	28600	28600	0
228	20231227	162700	28198700	28600	28600	28600	28600	0
229	20231227	162600	28198700	28600	28600	28600	28600	0
230	20231227	162500	28198700	28600	28600	28600	28600	0
231	20231227	162400	28198700	28600	28600	28600	28600	0
232	20231227	162300	28198700	28600	28600	28600	28600	0
233	20231227	162200	28198700	28600	28600	28600	28600	0
234	20231227	162100	28198700	28600	28600	28600	28600	0
235	20231227	162000	28198700	28600	28600	28600	28600	0
236	20231227	161900	28198700	28600	28600	28600	28600	0
237	20231227	161800	28198700	28600	28600	28600	28600	0
238	20231227	161700	28198700	28600	28600	28600	28600	0
239	20231227	161600	28198700	28600	28600	28600	28600	0
240	20231227	161500	28198700	28600	28600	28600	28600	0
241	20231227	161400	28198700	28600	28600	28600	28600	0
242	20231227	161300	28198700	28600	28600	28600	28600	95
243	20231227	161200	28198700	28600	28600	28600	28600	0
244	20231227	161100	28198700	28600	28600	28600	28600	0
245	20231227	161000	28198700	28600	28600	28600	28600	0
246	20231227	160900	28198700	28600	28600	28600	28600	0
247	20231227	160800	28198700	28600	28600	28600	28600	0
248	20231227	160700	28198700	28600	28600	28600	28600	0
249	20231227	160600	28198700	28600	28600	28600	28600	0
250	20231227	160500	28198700	28600	28600	28600	28600	0
251	20231227	160400	28198700	28600	28600	28600	28600	0
252	20231227	160300	28198700	28600	28600	28600	28600	0
253	20231227	160200	28198700	28600	28600	28600	28600	0
254	20231227	160100	28198700	28600	28600	28600	28600	0
255	20231227	160000	28198700	28600	28600	28600	28600	0
256	20231227	155900	28198700	28600	28600	28600	28600	0
257	20231227	155800	28198700	28600	28600	28600	28600	0
258	20231227	155700	28198700	28600	28600	28600	28600	0
259	20231227	155600	28198700	28600	28600	28600	28600	0
260	20231227	155500	28198700	28600	28600	28600	28600	0
261	20231227	155400	28198700	28600	28600	28600	28600	0
262	20231227	155300	28198700	28600	28600	28600	28600	0
263	20231227	155200	28198700	28600	28600	28600	28600	0
264	20231227	155100	28198700	28600	28600	28600	28600	0
265	20231227	155000	28198700	28600	28600	28600	28600	0
266	20231227	154900	28198700	28600	28600	28600	28600	0
267	20231227	154800	28198700	28600	28600	28600	28600	0
268	20231227	154700	28198700	28600	28600	28600	28600	0
269	20231227	154600	28198700	28600	28600	28600	28600	0
270	20231227	154500	28198700	28600	28600	28600	28600	0
271	20231227	154400	28198700	28600	28600	28600	28600	0
272	20231227	154300	28198700	28600	28600	28600	28600	95
273	20231227	154200	28198700	28600	28600	28600	28600	0
274	20231227	154100	28198700	28600	28600	28600	28600	0
275	20231227	154000	28198700	28600	28600	28600	28600	0
276	20231227	153900	28198700	28600	28600	28600	28600	0
277	20231227	153800	28198700	28600	28600	28600	28600	0
278	20231227	153700	28198700	28600	28600	28600	28600	0
279	20231227	153600	28198700	28600	28600	28600	28600	0
280	20231227	153500	28198700	28600	28600	28600	28600	0
281	20231227	153400	28198700	28600	28600	28600	28600	0
282	20231227	153300	28198700	28600	28600	28600	28600	0
283	20231227	153200	28198700	28600	28600	28600	28600	0
284	20231227	153100	28198700	28600	28600	28600	28600	0
285	20231227	153000	28198700	28600	28600	28600	28600	95
286	20231227	152900	25481700	28700	28700	28700	28700	0
287	20231227	152800	25481700	28700	28700	28700	28700	0
288	20231227	152700	25481700	28700	28700	28700	28700	0
289	20231227	152600	25481700	28700	28700	28700	28700	0
290	20231227	152500	25481700	28700	28700	28700	28700	0
291	20231227	152400	25481700	28700	28700	28700	28700	0
292	20231227	152300	25481700	28700	28700	28700	28700	0
293	20231227	152200	25481700	28700	28700	28700	28700	0
294	20231227	152100	25481700	28700	28700	28700	28700	0
295	20231227	152000	25481700	28700	28700	28700	28700	0
296	20231227	151900	25481700	28700	28700	28700	28700	1
297	20231227	151800	25453000	28700	28700	28700	28700	0
298	20231227	151700	25453000	28700	28700	28700	28700	0
299	20231227	151600	25453000	28700	28700	28700	28700	0
300	20231227	151500	25453000	28700	28700	28700	28700	0
301	20231227	151400	25453000	28700	28700	28700	28700	0
302	20231227	151300	25453000	28700	28700	28700	28700	0
303	20231227	151200	25453000	28700	28700	28700	28700	0
304	20231227	151100	25453000	28700	28700	28700	28700	0
305	20231227	151000	25453000	28700	28700	28700	28700	1
306	20231227	150900	25424300	28650	28650	28650	28650	0
307	20231227	150800	25424300	28650	28650	28650	28650	0
308	20231227	150700	25424300	28650	28650	28650	28650	0
309	20231227	150600	25424300	28650	28650	28650	28650	0
310	20231227	150500	25424300	28650	28650	28650	28650	0
311	20231227	150400	25424300	28650	28650	28650	28650	0
312	20231227	150300	25424300	28650	28650	28650	28650	0
313	20231227	150200	25424300	28650	28650	28650	28650	0
314	20231227	150100	25424300	28650	28650	28650	28650	0
315	20231227	150000	25424300	28650	28650	28650	28650	1
316	20231227	145900	25395650	28650	28650	28650	28650	0
317	20231227	145800	25395650	28650	28650	28650	28650	50
318	20231227	145700	23963150	28700	28700	28700	28700	5
319	20231227	145600	23819650	28700	28700	28700	28700	1
320	20231227	145500	23790950	28650	28650	28650	28650	0
321	20231227	145400	23790950	28650	28650	28650	28650	0
322	20231227	145300	23790950	28650	28650	28650	28650	0
323	20231227	145200	23790950	28650	28650	28650	28650	0
324	20231227	145100	23790950	28650	28650	28650	28650	0
325	20231227	145000	23790950	28650	28650	28650	28650	0
326	20231227	144900	23790950	28650	28650	28650	28650	10
327	20231227	144800	23504450	28700	28700	28700	28700	1
328	20231227	144700	23475750	28700	28700	28700	28700	0
329	20231227	144600	23475750	28700	28700	28700	28700	0
330	20231227	144500	23475750	28700	28700	28700	28700	0
331	20231227	144400	23475750	28700	28700	28700	28700	0
332	20231227	144300	23475750	28700	28700	28700	28700	1
333	20231227	144200	23447050	28700	28700	28700	28700	1
334	20231227	144100	23418350	28700	28700	28700	28700	0
335	20231227	144000	23418350	28700	28700	28700	28700	0
336	20231227	143900	23418350	28700	28700	28700	28700	0
337	20231227	143800	23418350	28700	28700	28700	28700	0
338	20231227	143700	23418350	28700	28700	28700	28700	0
339	20231227	143600	23418350	28700	28650	28700	28650	45
340	20231227	143500	22129050	28700	28700	28700	28700	0
341	20231227	143400	22129050	28700	28700	28700	28700	0
342	20231227	143300	22129050	28700	28700	28700	28700	0
343	20231227	143200	22129050	28700	28700	28700	28700	0
344	20231227	143100	22129050	28700	28700	28700	28700	1
345	20231227	143000	22100350	28650	28650	28650	28650	0
346	20231227	142900	22100350	28650	28650	28650	28650	2
347	20231227	142800	22043050	28700	28700	28700	28700	1
348	20231227	142700	22014350	28700	28700	28700	28700	0
349	20231227	142600	22014350	28700	28700	28700	28700	0
350	20231227	142500	22014350	28700	28700	28700	28700	0
351	20231227	142400	22014350	28700	28700	28700	28700	1
352	20231227	142300	21985650	28700	28700	28700	28700	0
353	20231227	142200	21985650	28700	28700	28700	28700	0
354	20231227	142100	21985650	28700	28650	28700	28650	18
355	20231227	142000	21469900	28650	28650	28650	28650	1
356	20231227	141900	21441250	28700	28700	28700	28700	20
357	20231227	141800	20867250	28700	28700	28700	28700	0
358	20231227	141700	20867250	28700	28700	28700	28700	10
359	20231227	141600	20580250	28700	28700	28700	28700	1
360	20231227	141500	20551550	28700	28700	28700	28700	0
361	20231227	141400	20551550	28700	28700	28700	28700	0
362	20231227	141300	20551550	28700	28700	28700	28700	0
363	20231227	141200	20551550	28700	28700	28700	28700	0
364	20231227	141100	20551550	28700	28700	28700	28700	1
365	20231227	141000	20522850	28700	28700	28700	28700	11
366	20231227	140900	20207150	28700	28700	28700	28700	0
367	20231227	140800	20207150	28700	28700	28700	28700	5
368	20231227	140700	20063650	28700	28700	28700	28700	2
369	20231227	140600	20006250	28700	28700	28700	28700	4
370	20231227	140500	19891450	28700	28700	28700	28700	0
371	20231227	140400	19891450	28700	28700	28700	28700	0
372	20231227	140300	19891450	28700	28700	28700	28700	0
373	20231227	140200	19891450	28700	28700	28700	28700	0
374	20231227	140100	19891450	28700	28700	28700	28700	0
375	20231227	140000	19891450	28700	28700	28700	28700	22
376	20231227	135900	19260050	28700	28900	28900	28700	89
377	20231227	135800	16703250	28900	28900	28900	28900	0
378	20231227	135700	16703250	28900	28900	28900	28900	1
379	20231227	135600	16674350	28800	28800	28800	28800	4
380	20231227	135500	16559150	28800	28850	28850	28800	82
381	20231227	135400	14197500	28750	28950	28950	28750	121
382	20231227	135300	10702450	29000	29000	29000	29000	3
383	20231227	135200	10615450	28950	28950	28950	28950	0
384	20231227	135100	10615450	28950	28950	28950	28950	0
385	20231227	135000	10615450	28950	28950	28950	28950	0
386	20231227	134900	10615450	28950	28950	28950	28950	0
387	20231227	134800	10615450	28950	28950	28950	28950	7
388	20231227	134700	10412800	29000	29000	29000	29000	0
389	20231227	134600	10412800	29000	29000	29000	29000	2
390	20231227	134500	10354800	29000	29000	29000	29000	0
391	20231227	134400	10354800	29000	29000	29000	29000	0
392	20231227	134300	10354800	29000	29000	29000	29000	0
393	20231227	134200	10354800	29000	29000	29000	29000	0
394	20231227	134100	10354800	29000	29000	29000	29000	0
395	20231227	134000	10354800	29000	29000	29000	29000	0
396	20231227	133900	10354800	29000	29000	29000	29000	0
397	20231227	133800	10354800	29000	29000	29000	29000	0
398	20231227	133700	10354800	29000	29000	29000	29000	37
399	20231227	133600	9281800	29000	29000	29000	29000	1
400	20231227	133500	9252800	29000	29000	29000	29000	0
401	20231227	133400	9252800	29000	29000	29000	29000	0
402	20231227	133300	9252800	29000	29000	29000	29000	0
403	20231227	133200	9252800	29000	29000	29000	29000	0
404	20231227	133100	9252800	29000	29000	29000	29000	1
405	20231227	133000	9223800	29000	29000	29000	29000	1
406	20231227	132900	9194800	29000	29000	29000	29000	0
407	20231227	132800	9194800	29000	29000	29000	29000	0
408	20231227	132700	9194800	29000	29000	29000	29000	0
409	20231227	132600	9194800	29000	29000	29000	29000	0
410	20231227	132500	9194800	29000	29000	29000	29000	0
411	20231227	132400	9194800	29000	29000	29000	29000	0
412	20231227	132300	9194800	29000	29000	29000	29000	0
413	20231227	132200	9194800	29000	29000	29000	29000	0
414	20231227	132100	9194800	29000	29000	29000	29000	1
415	20231227	132000	9165800	29000	29000	29000	29000	0
416	20231227	131900	9165800	29000	29000	29000	29000	0
417	20231227	131800	9165800	29000	29000	29000	29000	1
418	20231227	131700	9136800	29000	29000	29000	29000	0
419	20231227	131600	9136800	29000	29000	29000	29000	0
420	20231227	131500	9136800	29000	29000	29000	29000	1
421	20231227	131400	9107800	29000	29000	29000	29000	0
422	20231227	131300	9107800	29000	29000	29000	29000	0
423	20231227	131200	9107800	29000	29000	29000	29000	13
424	20231227	131100	8730800	29000	29000	29000	29000	0
425	20231227	131000	8730800	29000	29000	29000	29000	0
426	20231227	130900	8730800	29000	29000	29000	29000	0
427	20231227	130800	8730800	29000	29000	29000	29000	0
428	20231227	130700	8730800	29000	29000	29000	29000	0
429	20231227	130600	8730800	29000	29000	29000	29000	2
430	20231227	130500	8672800	29000	29000	29000	29000	0
431	20231227	130400	8672800	29000	29000	29000	29000	0
432	20231227	130300	8672800	29000	29000	29000	29000	0
433	20231227	130200	8672800	29000	29000	29000	29000	0
434	20231227	130100	8672800	29000	29000	29000	29000	2
435	20231227	130000	8614800	29000	29000	29000	29000	0
436	20231227	125900	8614800	29000	29000	29000	29000	0
437	20231227	125800	8614800	29000	29000	29000	29000	3
438	20231227	125700	8527800	29000	29000	29000	29000	0
439	20231227	125600	8527800	29000	29000	29000	29000	0
440	20231227	125500	8527800	29000	29000	29000	29000	0
441	20231227	125400	8527800	29000	29000	29000	29000	0
442	20231227	125300	8527800	29000	29000	29000	29000	0
443	20231227	125200	8527800	29000	29000	29000	29000	0
444	20231227	125100	8527800	29000	29000	29000	29000	0
445	20231227	125000	8527800	29000	29000	29000	29000	0
446	20231227	124900	8527800	29000	29000	29000	29000	0
447	20231227	124800	8527800	29000	29000	29000	29000	0
448	20231227	124700	8527800	29000	29000	29000	29000	0
449	20231227	124600	8527800	29000	29000	29000	29000	0
450	20231227	124500	8527800	29000	29000	29000	29000	0
451	20231227	124400	8527800	29000	29000	29000	29000	0
452	20231227	124300	8527800	29000	29000	29000	29000	0
453	20231227	124200	8527800	29000	29000	29000	29000	0
454	20231227	124100	8527800	29000	29000	29000	29000	1
455	20231227	124000	8498800	29000	29000	29000	29000	0
456	20231227	123900	8498800	29000	29000	29000	29000	0
457	20231227	123800	8498800	29000	29000	29000	29000	0
458	20231227	123700	8498800	29000	29000	29000	29000	0
459	20231227	123600	8498800	29000	29000	29000	29000	1
460	20231227	123500	8469800	29000	29000	29000	29000	0
461	20231227	123400	8469800	29000	29000	29000	29000	0
462	20231227	123300	8469800	29000	29000	29000	29000	0
463	20231227	123200	8469800	29000	29000	29000	29000	0
464	20231227	123100	8469800	29000	29000	29000	29000	1
465	20231227	123000	8440800	29000	29000	29000	29000	0
466	20231227	122900	8440800	29000	29000	29000	29000	0
467	20231227	122800	8440800	29000	29000	29000	29000	0
468	20231227	122700	8440800	29000	29000	29000	29000	0
469	20231227	122600	8440800	29000	29000	29000	29000	1
470	20231227	122500	8411800	29000	29000	29000	29000	0
471	20231227	122400	8411800	29000	29000	29000	29000	0
472	20231227	122300	8411800	29000	29000	29000	29000	0
473	20231227	122200	8411800	29000	29000	29000	29000	0
474	20231227	122100	8411800	29000	29000	29000	29000	1
475	20231227	122000	8382800	28950	28950	28950	28950	0
476	20231227	121900	8382800	28950	28950	28950	28950	4
477	20231227	121800	8267000	29000	29000	29000	29000	0
478	20231227	121700	8267000	29000	29000	29000	29000	0
479	20231227	121600	8267000	29000	29000	29000	29000	1
480	20231227	121500	8238000	29000	29000	29000	29000	0
481	20231227	121400	8238000	29000	29000	29000	29000	0
482	20231227	121300	8238000	29000	29000	29000	29000	0
483	20231227	121200	8238000	29000	29000	29000	29000	0
484	20231227	121100	8238000	29000	29000	29000	29000	1
485	20231227	121000	8209000	29000	29000	29000	29000	0
486	20231227	120900	8209000	29000	29000	29000	29000	2
487	20231227	120800	8151000	29000	29000	29000	29000	0
488	20231227	120700	8151000	29000	29000	29000	29000	0
489	20231227	120600	8151000	29000	29000	29000	29000	0
490	20231227	120500	8151000	29000	29000	29000	29000	0
491	20231227	120400	8151000	29000	29000	29000	29000	0
492	20231227	120300	8151000	29000	29000	29000	29000	0
493	20231227	120200	8151000	29000	29000	29000	29000	0
494	20231227	120100	8151000	29000	29000	29000	29000	2
495	20231227	120000	8093000	29000	29000	29000	29000	0
496	20231227	115900	8093000	29000	29000	29000	29000	0
497	20231227	115800	8093000	29000	29000	29000	29000	0
498	20231227	115700	8093000	29000	29000	29000	29000	0
499	20231227	115600	8093000	29000	29000	29000	29000	1
500	20231227	115500	8064000	29000	29000	29000	29000	0
501	20231227	115400	8064000	29000	29000	29000	29000	0
502	20231227	115300	8064000	29000	29000	29000	29000	0
503	20231227	115200	8064000	29000	29000	29000	29000	0
504	20231227	115100	8064000	29000	29000	29000	29000	1
505	20231227	115000	8035000	29000	29000	29000	29000	0
506	20231227	114900	8035000	29000	29000	29000	29000	0
507	20231227	114800	8035000	29000	29000	29000	29000	0
508	20231227	114700	8035000	29000	29000	29000	29000	0
509	20231227	114600	8035000	29000	29000	29000	29000	1
510	20231227	114500	8006000	29000	29000	29000	29000	0
511	20231227	114400	8006000	29000	29000	29000	29000	0
512	20231227	114300	8006000	29000	29000	29000	29000	0
513	20231227	114200	8006000	29000	29000	29000	29000	0
514	20231227	114100	8006000	29000	29000	29000	29000	1
515	20231227	114000	7977000	29000	29000	29000	29000	0
516	20231227	113900	7977000	29000	29000	29000	29000	0
517	20231227	113800	7977000	29000	29000	29000	29000	0
518	20231227	113700	7977000	29000	29000	29000	29000	4
519	20231227	113600	7861000	29050	29050	29050	29050	1
520	20231227	113500	7831950	29050	29050	29050	29050	0
521	20231227	113400	7831950	29050	29050	29050	29050	0
522	20231227	113300	7831950	29050	29050	29050	29050	2
523	20231227	113200	7773850	29050	29050	29050	29050	0
524	20231227	113100	7773850	29050	29050	29050	29050	0
525	20231227	113000	7773850	29050	29050	29050	29050	0
526	20231227	112900	7773850	29050	29050	29050	29050	0
527	20231227	112800	7773850	29050	29050	29050	29050	0
528	20231227	112700	7773850	29050	29050	29050	29050	0
529	20231227	112600	7773850	29050	29050	29050	29050	0
530	20231227	112500	7773850	29050	29050	29050	29050	0
531	20231227	112400	7773850	29050	29050	29050	29050	0
532	20231227	112300	7773850	29050	29050	29050	29050	10
533	20231227	112200	7483350	29050	29050	29050	29050	0
534	20231227	112100	7483350	29050	29050	29050	29050	3
535	20231227	112000	7396200	29050	29050	29050	29050	0
536	20231227	111900	7396200	29050	29050	29050	29050	0
537	20231227	111800	7396200	29050	29050	29050	29050	1
538	20231227	111700	7367150	29050	29050	29050	29050	0
539	20231227	111600	7367150	29050	29050	29050	29050	0
540	20231227	111500	7367150	29050	29050	29050	29050	0
541	20231227	111400	7367150	29050	29050	29050	29050	0
542	20231227	111300	7367150	29050	29050	29050	29050	0
543	20231227	111200	7367150	29050	29050	29050	29050	0
544	20231227	111100	7367150	29050	29050	29050	29050	1
545	20231227	111000	7338100	29050	29050	29050	29050	3
546	20231227	110900	7250950	29050	29050	29050	29050	0
547	20231227	110800	7250950	29050	29050	29050	29050	1
548	20231227	110700	7221900	29050	29050	29050	29050	0
549	20231227	110600	7221900	29050	29050	29050	29050	2
550	20231227	110500	7163800	29050	29050	29050	29050	1
551	20231227	110400	7134750	29050	29050	29050	29050	3
552	20231227	110300	7047600	29050	29050	29050	29050	0
553	20231227	110200	7047600	29050	29050	29050	29050	0
554	20231227	110100	7047600	29050	29050	29050	29050	0
555	20231227	110000	7047600	29050	29050	29050	29050	0
556	20231227	105900	7047600	29050	29050	29050	29050	0
557	20231227	105800	7047600	29050	29050	29050	29050	1
558	20231227	105700	7018550	29050	29050	29050	29050	0
559	20231227	105600	7018550	29050	29050	29050	29050	0
560	20231227	105500	7018550	29050	29050	29050	29050	0
561	20231227	105400	7018550	29050	29050	29050	29050	0
562	20231227	105300	7018550	29050	29050	29050	29050	0
563	20231227	105200	7018550	29050	29050	29050	29050	0
564	20231227	105100	7018550	29050	29050	29050	29050	1
565	20231227	105000	6989500	29050	29050	29050	29050	0
566	20231227	104900	6989500	29050	29050	29050	29050	1
567	20231227	104800	6960450	29050	29050	29050	29050	1
568	20231227	104700	6931400	29000	29000	29000	29000	0
569	20231227	104600	6931400	29000	29000	29000	29000	0
570	20231227	104500	6931400	29000	29000	29000	29000	0
571	20231227	104400	6931400	29000	29000	29000	29000	0
572	20231227	104300	6931400	29000	29000	29000	29000	0
573	20231227	104200	6931400	29000	29000	29000	29000	0
574	20231227	104100	6931400	29000	29000	29000	29000	0
575	20231227	104000	6931400	29000	29000	29000	29000	0
576	20231227	103900	6931400	29000	29000	29000	29000	0
577	20231227	103800	6931400	29000	29000	29000	29000	0
578	20231227	103700	6931400	29000	29000	29000	29000	14
579	20231227	103600	6525400	29050	29050	29050	29050	1
580	20231227	103500	6496350	28950	28950	28950	28950	0
581	20231227	103400	6496350	28950	28950	28950	28950	0
582	20231227	103300	6496350	28950	28950	28950	28950	0
583	20231227	103200	6496350	28950	28950	28950	28950	0
584	20231227	103100	6496350	28950	28950	28950	28950	0
585	20231227	103000	6496350	28950	28950	28950	28950	0
586	20231227	102900	6496350	28950	28950	28950	28950	0
587	20231227	102800	6496350	28950	28950	28950	28950	0
588	20231227	102700	6496350	28950	28950	28950	28950	0
589	20231227	102600	6496350	28950	28950	28950	28950	0
590	20231227	102500	6496350	28950	28950	28950	28950	0
591	20231227	102400	6496350	28950	28950	28950	28950	1
592	20231227	102300	6467400	28950	28950	28950	28950	2
593	20231227	102200	6409500	28950	29000	29000	28950	2
594	20231227	102100	6351550	28950	28950	28950	28950	0
595	20231227	102000	6351550	28950	28950	28950	28950	0
596	20231227	101900	6351550	28950	28950	28950	28950	0
597	20231227	101800	6351550	28950	28950	28950	28950	0
598	20231227	101700	6351550	28950	28950	28950	28950	0
599	20231227	101600	6351550	28950	28950	28950	28950	0
600	20231227	101500	6351550	28950	28950	28950	28950	0
601	20231227	101400	6351550	28950	28950	28950	28950	0
602	20231227	101300	6351550	28950	28950	28950	28950	0
603	20231227	101200	6351550	28950	28950	28950	28950	20
604	20231227	101100	5772550	28950	28950	28950	28950	1
605	20231227	101000	5743600	28950	28950	28950	28950	0
606	20231227	100900	5743600	28950	28950	28950	28950	0
607	20231227	100800	5743600	28950	28950	28950	28950	0
608	20231227	100700	5743600	28950	28950	28950	28950	1
609	20231227	100600	5714650	29050	29050	29050	29050	0
610	20231227	100500	5714650	29050	29050	29050	29050	0
611	20231227	100400	5714650	29050	29050	29050	29050	0
612	20231227	100300	5714650	29050	29050	29050	29050	0
613	20231227	100200	5714650	29050	29050	29050	29050	0
614	20231227	100100	5714650	29050	29050	29050	29050	0
615	20231227	100000	5714650	29050	29050	29050	29050	0
616	20231227	095900	5714650	29050	29050	29050	29050	0
617	20231227	095800	5714650	29050	29050	29050	29050	0
618	20231227	095700	5714650	29050	29050	29050	29050	0
619	20231227	095600	5714650	29050	29050	29050	29050	0
620	20231227	095500	5714650	29050	29050	29050	29050	0
621	20231227	095400	5714650	29050	29050	29050	29050	0
622	20231227	095300	5714650	29050	29050	29050	29050	0
623	20231227	095200	5714650	29050	29050	29050	29050	10
624	20231227	095100	5424150	29000	29000	29000	29000	8
625	20231227	095000	5192150	28950	28950	28950	28950	0
626	20231227	094900	5192150	28950	28950	28950	28950	0
627	20231227	094800	5192150	28950	28950	28950	28950	1
628	20231227	094700	5163200	28950	28950	28950	28950	0
629	20231227	094600	5163200	28950	28950	28950	28950	0
630	20231227	094500	5163200	28950	28950	28950	28950	1
631	20231227	094400	5134250	29000	29000	29000	29000	0
632	20231227	094300	5134250	29000	29000	29000	29000	0
633	20231227	094200	5134250	29000	29000	29000	29000	0
634	20231227	094100	5134250	29000	29000	29000	29000	0
635	20231227	094000	5134250	29000	29000	29000	29000	0
636	20231227	093900	5134250	29000	29000	29000	29000	0
637	20231227	093800	5134250	29000	29000	29000	29000	2
638	20231227	093700	5076250	29000	29000	29000	29000	0
639	20231227	093600	5076250	29000	29000	29000	29000	0
640	20231227	093500	5076250	29000	29000	29000	29000	0
641	20231227	093400	5076250	29000	29000	29000	29000	0
642	20231227	093300	5076250	29000	29000	29000	29000	0
643	20231227	093200	5076250	29000	29000	29000	29000	20
644	20231227	093100	4496250	29000	29000	29000	29000	0
645	20231227	093000	4496250	29000	29000	29000	29000	0
646	20231227	092900	4496250	29000	29000	29000	29000	0
647	20231227	092800	4496250	29000	29000	29000	29000	0
648	20231227	092700	4496250	29000	29000	29000	29000	53
649	20231227	092600	2959250	29050	29050	29050	29050	1
650	20231227	092500	2930200	29000	29000	29000	29000	18
651	20231227	092400	2408200	29000	29000	29000	29000	0
652	20231227	092300	2408200	29000	29000	29000	29000	1
653	20231227	092200	2379200	28900	28900	28900	28900	3
654	20231227	092100	2292500	28950	28950	28950	28950	1
655	20231227	092000	2263550	29000	29000	29000	29000	0
656	20231227	091900	2263550	29000	29000	29000	29000	0
657	20231227	091800	2263550	29000	29000	29000	29000	0
658	20231227	091700	2263550	29000	29000	29000	29000	0
659	20231227	091600	2263550	29000	29000	29000	29000	0
660	20231227	091500	2263550	29000	29050	29050	29000	45
661	20231227	091400	958500	29050	29050	29050	29050	0
662	20231227	091300	958500	29050	29050	29050	29050	0
663	20231227	091200	958500	29050	29050	29050	29050	0
664	20231227	091100	958500	29050	29050	29050	29050	0
665	20231227	091000	958500	29050	29050	29050	29050	24
666	20231227	090900	261300	29050	29050	29050	29050	1
667	20231227	090800	232250	29050	29050	29050	29050	0
668	20231227	090700	232250	29050	29050	29050	29050	0
669	20231227	090600	232250	29050	29050	29050	29050	0
670	20231227	090500	232250	29050	29050	29050	29050	0
671	20231227	090400	232250	29050	29050	29050	29050	0
672	20231227	090300	232250	29050	29050	29050	29050	0
673	20231227	090200	232250	29050	29050	29050	29050	0
674	20231227	090100	232250	29050	29050	29050	29050	0
675	20231227	090000	232250	29050	29000	29050	29000	8