KissMeData/036530/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	192000	190146800	23850	23850	23850	23850	81
3	20241226	191900	190146800	23850	23850	23850	23850	0
4	20241226	191800	190146800	23850	23850	23850	23850	0
5	20241226	191700	190146800	23850	23850	23850	23850	0
6	20241226	191600	190146800	23850	23850	23850	23850	0
7	20241226	191500	190146800	23850	23850	23850	23850	0
8	20241226	191400	190146800	23850	23850	23850	23850	0
9	20241226	191300	190146800	23850	23850	23850	23850	0
10	20241226	191200	190146800	23850	23850	23850	23850	0
11	20241226	191100	190146800	23850	23850	23850	23850	0
12	20241226	191000	190146800	23850	23850	23850	23850	0
13	20241226	190900	190146800	23850	23850	23850	23850	0
14	20241226	190800	190146800	23850	23850	23850	23850	0
15	20241226	190700	190146800	23850	23850	23850	23850	0
16	20241226	190600	190146800	23850	23850	23850	23850	0
17	20241226	190500	190146800	23850	23850	23850	23850	0
18	20241226	190400	190146800	23850	23850	23850	23850	0
19	20241226	190300	190146800	23850	23850	23850	23850	0
20	20241226	190200	190146800	23850	23850	23850	23850	0
21	20241226	190100	190146800	23850	23850	23850	23850	0
22	20241226	190000	190146800	23850	23850	23850	23850	0
23	20241226	185900	190146800	23850	23850	23850	23850	0
24	20241226	185800	190146800	23850	23850	23850	23850	0
25	20241226	185700	190146800	23850	23850	23850	23850	0
26	20241226	185600	190146800	23850	23850	23850	23850	0
27	20241226	185500	190146800	23850	23850	23850	23850	0
28	20241226	185400	190146800	23850	23850	23850	23850	0
29	20241226	185300	190146800	23850	23850	23850	23850	0
30	20241226	185200	190146800	23850	23850	23850	23850	0
31	20241226	185100	190146800	23850	23850	23850	23850	0
32	20241226	185000	190146800	23850	23850	23850	23850	81
33	20241226	184900	190146800	23850	23850	23850	23850	0
34	20241226	184800	190146800	23850	23850	23850	23850	0
35	20241226	184700	190146800	23850	23850	23850	23850	0
36	20241226	184600	190146800	23850	23850	23850	23850	0
37	20241226	184500	190146800	23850	23850	23850	23850	0
38	20241226	184400	190146800	23850	23850	23850	23850	0
39	20241226	184300	190146800	23850	23850	23850	23850	0
40	20241226	184200	190146800	23850	23850	23850	23850	0
41	20241226	184100	190146800	23850	23850	23850	23850	0
42	20241226	184000	190146800	23850	23850	23850	23850	0
43	20241226	183900	190146800	23850	23850	23850	23850	0
44	20241226	183800	190146800	23850	23850	23850	23850	0
45	20241226	183700	190146800	23850	23850	23850	23850	0
46	20241226	183600	190146800	23850	23850	23850	23850	0
47	20241226	183500	190146800	23850	23850	23850	23850	0
48	20241226	183400	190146800	23850	23850	23850	23850	0
49	20241226	183300	190146800	23850	23850	23850	23850	0
50	20241226	183200	190146800	23850	23850	23850	23850	0
51	20241226	183100	190146800	23850	23850	23850	23850	0
52	20241226	183000	190146800	23850	23850	23850	23850	0
53	20241226	182900	190146800	23850	23850	23850	23850	0
54	20241226	182800	190146800	23850	23850	23850	23850	0
55	20241226	182700	190146800	23850	23850	23850	23850	0
56	20241226	182600	190146800	23850	23850	23850	23850	0
57	20241226	182500	190146800	23850	23850	23850	23850	0
58	20241226	182400	190146800	23850	23850	23850	23850	0
59	20241226	182300	190146800	23850	23850	23850	23850	0
60	20241226	182200	190146800	23850	23850	23850	23850	0
61	20241226	182100	190146800	23850	23850	23850	23850	0
62	20241226	182000	190146800	23850	23850	23850	23850	81
63	20241226	181900	190146800	23850	23850	23850	23850	0
64	20241226	181800	190146800	23850	23850	23850	23850	0
65	20241226	181700	190146800	23850	23850	23850	23850	0
66	20241226	181600	190146800	23850	23850	23850	23850	0
67	20241226	181500	190146800	23850	23850	23850	23850	0
68	20241226	181400	190146800	23850	23850	23850	23850	0
69	20241226	181300	190146800	23850	23850	23850	23850	0
70	20241226	181200	190146800	23850	23850	23850	23850	0
71	20241226	181100	190146800	23850	23850	23850	23850	0
72	20241226	181000	190146800	23850	23850	23850	23850	0
73	20241226	180900	190146800	23850	23850	23850	23850	0
74	20241226	180800	190146800	23850	23850	23850	23850	0
75	20241226	180700	190146800	23850	23850	23850	23850	0
76	20241226	180600	190146800	23850	23850	23850	23850	0
77	20241226	180500	190146800	23850	23850	23850	23850	0
78	20241226	180400	190146800	23850	23850	23850	23850	0
79	20241226	180300	190146800	23850	23850	23850	23850	0
80	20241226	180200	190146800	23850	23850	23850	23850	0
81	20241226	180100	190146800	23850	23850	23850	23850	0
82	20241226	180000	190146800	23850	23850	23850	23850	0
83	20241226	175900	190146800	23850	23850	23850	23850	0
84	20241226	175800	190146800	23850	23850	23850	23850	0
85	20241226	175700	190146800	23850	23850	23850	23850	0
86	20241226	175600	190146800	23850	23850	23850	23850	0
87	20241226	175500	190146800	23850	23850	23850	23850	0
88	20241226	175400	190146800	23850	23850	23850	23850	0
89	20241226	175300	190146800	23850	23850	23850	23850	0
90	20241226	175200	190146800	23850	23850	23850	23850	0
91	20241226	175100	190146800	23850	23850	23850	23850	0
92	20241226	175000	190146800	23850	23850	23850	23850	81
93	20241226	174900	190146800	23850	23850	23850	23850	0
94	20241226	174800	190146800	23850	23850	23850	23850	0
95	20241226	174700	190146800	23850	23850	23850	23850	0
96	20241226	174600	190146800	23850	23850	23850	23850	0
97	20241226	174500	190146800	23850	23850	23850	23850	0
98	20241226	174400	190146800	23850	23850	23850	23850	0
99	20241226	174300	190146800	23850	23850	23850	23850	0
100	20241226	174200	190146800	23850	23850	23850	23850	0
101	20241226	174100	190146800	23850	23850	23850	23850	0
102	20241226	174000	190146800	23850	23850	23850	23850	0
103	20241226	173900	190146800	23850	23850	23850	23850	0
104	20241226	173800	190146800	23850	23850	23850	23850	0
105	20241226	173700	190146800	23850	23850	23850	23850	0
106	20241226	173600	190146800	23850	23850	23850	23850	0
107	20241226	173500	190146800	23850	23850	23850	23850	0
108	20241226	173400	190146800	23850	23850	23850	23850	0
109	20241226	173300	190146800	23850	23850	23850	23850	0
110	20241226	173200	190146800	23850	23850	23850	23850	0
111	20241226	173100	190146800	23850	23850	23850	23850	0
112	20241226	173000	190146800	23850	23850	23850	23850	0
113	20241226	172900	190146800	23850	23850	23850	23850	0
114	20241226	172800	190146800	23850	23850	23850	23850	0
115	20241226	172700	190146800	23850	23850	23850	23850	0
116	20241226	172600	190146800	23850	23850	23850	23850	0
117	20241226	172500	190146800	23850	23850	23850	23850	0
118	20241226	172400	190146800	23850	23850	23850	23850	0
119	20241226	172300	190146800	23850	23850	23850	23850	0
120	20241226	172200	190146800	23850	23850	23850	23850	0
121	20241226	172100	190146800	23850	23850	23850	23850	0
122	20241226	172000	190146800	23850	23850	23850	23850	81
123	20241226	171900	190146800	23850	23850	23850	23850	0
124	20241226	171800	190146800	23850	23850	23850	23850	0
125	20241226	171700	190146800	23850	23850	23850	23850	0
126	20241226	171600	190146800	23850	23850	23850	23850	0
127	20241226	171500	190146800	23850	23850	23850	23850	0
128	20241226	171400	190146800	23850	23850	23850	23850	0
129	20241226	171300	190146800	23850	23850	23850	23850	0
130	20241226	171200	190146800	23850	23850	23850	23850	0
131	20241226	171100	190146800	23850	23850	23850	23850	0
132	20241226	171000	190146800	23850	23850	23850	23850	0
133	20241226	170900	190146800	23850	23850	23850	23850	0
134	20241226	170800	190146800	23850	23850	23850	23850	0
135	20241226	170700	190146800	23850	23850	23850	23850	0
136	20241226	170600	190146800	23850	23850	23850	23850	0
137	20241226	170500	190146800	23850	23850	23850	23850	0
138	20241226	170400	190146800	23850	23850	23850	23850	0
139	20241226	170300	190146800	23850	23850	23850	23850	0
140	20241226	170200	190146800	23850	23850	23850	23850	0
141	20241226	170100	190146800	23850	23850	23850	23850	0
142	20241226	170000	190146800	23850	23850	23850	23850	0
143	20241226	165900	190146800	23850	23850	23850	23850	0
144	20241226	165800	190146800	23850	23850	23850	23850	0
145	20241226	165700	190146800	23850	23850	23850	23850	0
146	20241226	165600	190146800	23850	23850	23850	23850	0
147	20241226	165500	190146800	23850	23850	23850	23850	0
148	20241226	165400	190146800	23850	23850	23850	23850	0
149	20241226	165300	190146800	23850	23850	23850	23850	0
150	20241226	165200	190146800	23850	23850	23850	23850	0
151	20241226	165100	190146800	23850	23850	23850	23850	0
152	20241226	165000	190146800	23850	23850	23850	23850	81
153	20241226	164900	190146800	23850	23850	23850	23850	0
154	20241226	164800	190146800	23850	23850	23850	23850	0
155	20241226	164700	190146800	23850	23850	23850	23850	0
156	20241226	164600	190146800	23850	23850	23850	23850	0
157	20241226	164500	190146800	23850	23850	23850	23850	0
158	20241226	164400	190146800	23850	23850	23850	23850	0
159	20241226	164300	190146800	23850	23850	23850	23850	0
160	20241226	164200	190146800	23850	23850	23850	23850	0
161	20241226	164100	190146800	23850	23850	23850	23850	0
162	20241226	164000	190146800	23850	23850	23850	23850	0
163	20241226	163900	190146800	23850	23850	23850	23850	0
164	20241226	163800	190146800	23850	23850	23850	23850	0
165	20241226	163700	190146800	23850	23850	23850	23850	0
166	20241226	163600	190146800	23850	23850	23850	23850	0
167	20241226	163500	190146800	23850	23850	23850	23850	0
168	20241226	163400	190146800	23850	23850	23850	23850	0
169	20241226	163300	190146800	23850	23850	23850	23850	0
170	20241226	163200	190146800	23850	23850	23850	23850	0
171	20241226	163100	190146800	23850	23850	23850	23850	0
172	20241226	163000	190146800	23850	23850	23850	23850	0
173	20241226	162900	190146800	23850	23850	23850	23850	0
174	20241226	162800	190146800	23850	23850	23850	23850	0
175	20241226	162700	190146800	23850	23850	23850	23850	0
176	20241226	162600	190146800	23850	23850	23850	23850	0
177	20241226	162500	190146800	23850	23850	23850	23850	0
178	20241226	162400	190146800	23850	23850	23850	23850	0
179	20241226	162300	190146800	23850	23850	23850	23850	0
180	20241226	162200	190146800	23850	23850	23850	23850	0
181	20241226	162100	190146800	23850	23850	23850	23850	0
182	20241226	162000	190146800	23850	23850	23850	23850	81
183	20241226	161900	190146800	23850	23850	23850	23850	0
184	20241226	161800	190146800	23850	23850	23850	23850	0
185	20241226	161700	190146800	23850	23850	23850	23850	0
186	20241226	161600	190146800	23850	23850	23850	23850	0
187	20241226	161500	190146800	23850	23850	23850	23850	0
188	20241226	161400	190146800	23850	23850	23850	23850	0
189	20241226	161300	190146800	23850	23850	23850	23850	0
190	20241226	161200	190146800	23850	23850	23850	23850	0
191	20241226	161100	190146800	23850	23850	23850	23850	0
192	20241226	161000	190146800	23850	23850	23850	23850	0
193	20241226	160900	190146800	23850	23850	23850	23850	0
194	20241226	160800	190146800	23850	23850	23850	23850	0
195	20241226	160700	190146800	23850	23850	23850	23850	0
196	20241226	160600	190146800	23850	23850	23850	23850	0
197	20241226	160500	190146800	23850	23850	23850	23850	0
198	20241226	160400	190146800	23850	23850	23850	23850	0
199	20241226	160300	190146800	23850	23850	23850	23850	0
200	20241226	160200	190146800	23850	23850	23850	23850	0
201	20241226	160100	190146800	23850	23850	23850	23850	0
202	20241226	160000	190146800	23850	23850	23850	23850	0
203	20241226	155900	190146800	23850	23850	23850	23850	0
204	20241226	155800	190146800	23850	23850	23850	23850	0
205	20241226	155700	190146800	23850	23850	23850	23850	0
206	20241226	155600	190146800	23850	23850	23850	23850	0
207	20241226	155500	190146800	23850	23850	23850	23850	0
208	20241226	155400	190146800	23850	23850	23850	23850	0
209	20241226	155300	190146800	23850	23850	23850	23850	0
210	20241226	155200	190146800	23850	23850	23850	23850	0
211	20241226	155100	190146800	23850	23850	23850	23850	0
212	20241226	155000	190146800	23850	23850	23850	23850	81
213	20241226	154900	190146800	23850	23850	23850	23850	0
214	20241226	154800	190146800	23850	23850	23850	23850	0
215	20241226	154700	190146800	23850	23850	23850	23850	0
216	20241226	154600	190146800	23850	23850	23850	23850	0
217	20241226	154500	190146800	23850	23850	23850	23850	0
218	20241226	154400	190146800	23850	23850	23850	23850	0
219	20241226	154300	190146800	23850	23850	23850	23850	0
220	20241226	154200	190146800	23850	23850	23850	23850	0
221	20241226	154100	190146800	23850	23850	23850	23850	0
222	20241226	154000	190146800	23850	23850	23850	23850	0
223	20241226	153900	190146800	23850	23850	23850	23850	0
224	20241226	153800	190146800	23850	23850	23850	23850	0
225	20241226	153700	190146800	23850	23850	23850	23850	0
226	20241226	153600	190146800	23850	23850	23850	23850	0
227	20241226	153500	190146800	23850	23850	23850	23850	0
228	20241226	153400	190146800	23850	23850	23850	23850	0
229	20241226	153300	190146800	23850	23850	23850	23850	0
230	20241226	153200	190146800	23850	23850	23850	23850	0
231	20241226	153100	190146800	23850	23850	23850	23850	0
232	20241226	153000	190146800	23850	23850	23850	23850	81
233	20241226	152900	188214950	23950	23950	23950	23950	0
234	20241226	152800	188214950	23950	23950	23950	23950	0
235	20241226	152700	188214950	23950	23950	23950	23950	0
236	20241226	152600	188214950	23950	23950	23950	23950	0
237	20241226	152500	188214950	23950	23950	23950	23950	0
238	20241226	152400	188214950	23950	23950	23950	23950	0
239	20241226	152300	188214950	23950	23950	23950	23950	0
240	20241226	152200	188214950	23950	23950	23950	23950	0
241	20241226	152100	188214950	23950	23950	23950	23950	0
242	20241226	152000	188214950	23950	23950	23950	23950	0
243	20241226	151900	188214950	23950	23950	24000	23950	117
244	20241226	151800	185412050	23900	23950	24000	23900	447
245	20241226	151700	174710800	23900	23900	23900	23900	72
246	20241226	151600	172990000	23900	23900	23900	23900	0
247	20241226	151500	172990000	23900	23900	23900	23900	0
248	20241226	151400	172990000	23900	23900	23900	23900	0
249	20241226	151300	172990000	23900	23900	23900	23900	5
250	20241226	151200	172870500	23900	23950	23950	23900	65
251	20241226	151100	171315150	23950	23950	23950	23950	120
252	20241226	151000	168441150	24000	24000	24000	24000	17
253	20241226	150900	168033150	23950	23950	23950	23950	0
254	20241226	150800	168033150	23950	23950	23950	23950	1
255	20241226	150700	168009200	24000	23950	24000	23950	33
256	20241226	150600	167218750	24000	24000	24000	24000	0
257	20241226	150500	167218750	24000	24000	24000	24000	0
258	20241226	150400	167218750	24000	24000	24000	24000	0
259	20241226	150300	167218750	24000	24000	24000	24000	0
260	20241226	150200	167218750	24000	24000	24000	24000	22
261	20241226	150100	166690750	24000	24000	24000	24000	0
262	20241226	150000	166690750	24000	24050	24050	24000	104
263	20241226	145900	164194450	24050	24050	24050	24050	9
264	20241226	145800	163978000	24050	24050	24050	24050	0
265	20241226	145700	163978000	24050	24050	24050	24050	0
266	20241226	145600	163978000	24050	24050	24050	24050	6
267	20241226	145500	163833700	24000	24000	24000	24000	0
268	20241226	145400	163833700	24000	24050	24050	24000	12
269	20241226	145300	163545250	24050	24050	24050	24050	15
270	20241226	145200	163184500	24100	24100	24100	24100	5
271	20241226	145100	163064000	24100	24100	24100	24100	6
272	20241226	145000	162919400	24000	24000	24000	24000	0
273	20241226	144900	162919400	24000	24000	24000	24000	0
274	20241226	144800	162919400	24000	24000	24000	24000	0
275	20241226	144700	162919400	24000	24050	24050	24000	14
276	20241226	144600	162583100	24000	24000	24000	24000	0
277	20241226	144500	162583100	24000	24000	24000	24000	36
278	20241226	144400	161719100	24000	24050	24050	24000	45
279	20241226	144300	160638450	24100	24100	24100	24100	6
280	20241226	144200	160493850	24100	24100	24100	24100	6
281	20241226	144100	160349250	24100	24100	24100	24100	0
282	20241226	144000	160349250	24100	24100	24100	24100	6
283	20241226	143900	160204650	24050	24050	24050	24050	0
284	20241226	143800	160204650	24050	24050	24050	24050	5
285	20241226	143700	160084400	24050	24050	24050	24050	14
286	20241226	143600	159747700	24100	24100	24100	24100	7
287	20241226	143500	159579000	24100	24100	24100	24100	0
288	20241226	143400	159579000	24100	24100	24100	24100	6
289	20241226	143300	159434400	24100	24100	24100	24100	5
290	20241226	143200	159313900	24100	24100	24100	24100	0
291	20241226	143100	159313900	24100	24100	24100	24100	11
292	20241226	143000	159048800	24100	24100	24100	24100	0
293	20241226	142900	159048800	24100	24100	24100	24100	6
294	20241226	142800	158904200	24050	24050	24050	24050	0
295	20241226	142700	158904200	24050	24050	24050	24050	6
296	20241226	142600	158759900	24050	24050	24050	24050	6
297	20241226	142500	158615600	24050	24050	24050	24050	10
298	20241226	142400	158375100	24100	24100	24100	24100	6
299	20241226	142300	158230500	24050	24050	24050	24050	0
300	20241226	142200	158230500	24050	24050	24050	24050	0
301	20241226	142100	158230500	24050	24050	24050	24050	41
302	20241226	142000	157244450	24100	24100	24100	24100	6
303	20241226	141900	157099850	24100	24100	24100	24100	0
304	20241226	141800	157099850	24100	24100	24100	24100	6
305	20241226	141700	156955250	24100	24100	24100	24100	6
306	20241226	141600	156810650	24100	24100	24100	24100	0
307	20241226	141500	156810650	24100	24100	24100	24100	12
308	20241226	141400	156521450	24100	24100	24100	24100	0
309	20241226	141300	156521450	24100	24100	24100	24100	5
310	20241226	141200	156400950	24100	24100	24100	24100	0
311	20241226	141100	156400950	24100	24100	24100	24100	6
312	20241226	141000	156256350	24050	24050	24050	24050	0
313	20241226	140900	156256350	24050	24050	24050	24050	0
314	20241226	140800	156256350	24050	24050	24050	24050	6
315	20241226	140700	156112050	24000	24050	24050	24000	590
316	20241226	140600	141951500	24100	24100	24100	24100	6
317	20241226	140500	141806900	24100	24100	24100	24100	0
318	20241226	140400	141806900	24100	24100	24100	24100	6
319	20241226	140300	141662300	24100	24100	24100	24100	0
320	20241226	140200	141662300	24100	24100	24100	24100	5
321	20241226	140100	141541800	24050	24050	24050	24050	3
322	20241226	140000	141469650	24100	24100	24100	24100	6
323	20241226	135900	141325050	24050	24050	24050	24050	5
324	20241226	135800	141204800	24050	24100	24100	24050	241
325	20241226	135700	135408150	24100	24100	24100	24100	0
326	20241226	135600	135408150	24100	24100	24100	24100	0
327	20241226	135500	135408150	24100	24100	24100	24100	6
328	20241226	135400	135263550	24100	24100	24100	24100	5
329	20241226	135300	135143050	24100	24100	24100	24100	6
330	20241226	135200	134998450	24100	24100	24100	24100	11
331	20241226	135100	134733350	24100	24100	24100	24100	0
332	20241226	135000	134733350	24100	24100	24100	24100	7
333	20241226	134900	134564650	24100	24100	24100	24100	0
334	20241226	134800	134564650	24100	24100	24100	24100	5
335	20241226	134700	134444150	24050	24050	24050	24050	0
336	20241226	134600	134444150	24050	24050	24050	24050	0
337	20241226	134500	134444150	24050	24050	24050	24050	8
338	20241226	134400	134251750	24100	24100	24100	24100	6
339	20241226	134300	134107150	24050	24050	24050	24050	0
340	20241226	134200	134107150	24050	24050	24050	24050	20
341	20241226	134100	133626150	24050	24100	24100	24050	33
342	20241226	134000	132831400	24150	24150	24150	24150	0
343	20241226	133900	132831400	24150	24150	24150	24150	40
344	20241226	133800	131865400	24100	24100	24100	24100	0
345	20241226	133700	131865400	24100	24100	24100	24100	0
346	20241226	133600	131865400	24100	24100	24100	24100	0
347	20241226	133500	131865400	24100	24150	24150	24100	473
348	20241226	133400	120443200	24100	24100	24100	24100	0
349	20241226	133300	120443200	24100	24100	24100	24100	0
350	20241226	133200	120443200	24100	24050	24100	24050	256
351	20241226	133100	114274100	24100	24100	24100	24100	0
352	20241226	133000	114274100	24100	24100	24100	24100	6
353	20241226	132900	114129500	24050	24050	24050	24050	0
354	20241226	132800	114129500	24050	24050	24050	24050	0
355	20241226	132700	114129500	24050	24050	24050	24050	10
356	20241226	132600	113889000	24050	24050	24050	24050	0
357	20241226	132500	113889000	24050	24050	24050	24050	6
358	20241226	132400	113744700	24050	24100	24100	24050	711
359	20241226	132300	96610550	24100	24100	24100	24100	0
360	20241226	132200	96610550	24100	24100	24100	24100	0
361	20241226	132100	96610550	24100	24100	24100	24100	28
362	20241226	132000	95935750	24100	24100	24100	24100	0
363	20241226	131900	95935750	24100	24100	24100	24100	0
364	20241226	131800	95935750	24100	24100	24100	24100	0
365	20241226	131700	95935750	24100	24100	24100	24100	0
366	20241226	131600	95935750	24100	24100	24100	24100	0
367	20241226	131500	95935750	24100	24100	24100	24100	0
368	20241226	131400	95935750	24100	24100	24100	24100	0
369	20241226	131300	95935750	24100	24100	24100	24100	0
370	20241226	131200	95935750	24100	24100	24100	24100	0
371	20241226	131100	95935750	24100	24100	24100	24100	0
372	20241226	131000	95935750	24100	24100	24100	24100	506
373	20241226	130900	83741150	24100	24100	24100	24100	6
374	20241226	130800	83596550	24100	24100	24100	24100	0
375	20241226	130700	83596550	24100	24100	24100	24100	7
376	20241226	130600	83427850	24050	24100	24100	24050	17
377	20241226	130500	83018650	24100	24100	24100	24100	0
378	20241226	130400	83018650	24100	24100	24100	24100	0
379	20241226	130300	83018650	24100	24100	24100	24100	25
380	20241226	130200	82416150	24100	24100	24100	24100	0
381	20241226	130100	82416150	24100	24100	24100	24100	0
382	20241226	130000	82416150	24100	24100	24100	24100	25
383	20241226	125900	81813650	24100	24100	24100	24100	0
384	20241226	125800	81813650	24100	24100	24100	24050	39
385	20241226	125700	80875200	24150	24150	24150	24150	20
386	20241226	125600	80392200	24100	24100	24100	24100	18
387	20241226	125500	79958400	24100	24100	24100	24100	0
388	20241226	125400	79958400	24100	24100	24100	24100	0
389	20241226	125300	79958400	24100	24100	24100	24100	0
390	20241226	125200	79958400	24100	24100	24100	24100	0
391	20241226	125100	79958400	24100	24100	24100	24100	16
392	20241226	125000	79572800	24100	24100	24100	24100	0
393	20241226	124900	79572800	24100	24100	24100	24100	0
394	20241226	124800	79572800	24100	24100	24100	24100	43
395	20241226	124700	78536500	24100	24100	24100	24100	6
396	20241226	124600	78391900	24050	24050	24050	24050	10
397	20241226	124500	78151400	24100	24100	24100	24100	6
398	20241226	124400	78006800	24100	24100	24100	24100	6
399	20241226	124300	77862200	24100	24100	24100	24100	0
400	20241226	124200	77862200	24100	24100	24100	24100	5
401	20241226	124100	77741700	24100	24100	24100	24100	0
402	20241226	124000	77741700	24100	24100	24100	24100	6
403	20241226	123900	77597100	24100	24100	24100	24100	0
404	20241226	123800	77597100	24100	24100	24100	24100	6
405	20241226	123700	77452500	24100	24100	24100	24100	0
406	20241226	123600	77452500	24100	24100	24100	24100	7
407	20241226	123500	77283800	24100	24100	24100	24100	6
408	20241226	123400	77139200	24050	24050	24050	24050	0
409	20241226	123300	77139200	24050	24100	24100	24050	16
410	20241226	123200	76754100	24100	24100	24100	24100	1
411	20241226	123100	76730000	24050	24050	24050	24050	24
412	20241226	123000	76152800	24100	24100	24100	24100	0
413	20241226	122900	76152800	24100	24100	24100	24100	6
414	20241226	122800	76008200	24100	24100	24100	24100	0
415	20241226	122700	76008200	24100	24100	24100	24100	6
416	20241226	122600	75863600	24100	24100	24100	24100	6
417	20241226	122500	75719000	24100	24100	24100	24100	0
418	20241226	122400	75719000	24100	24100	24100	24100	7
419	20241226	122300	75550300	24050	24050	24050	24050	0
420	20241226	122200	75550300	24050	24100	24100	24050	44
421	20241226	122100	74491600	24100	24100	24100	24100	0
422	20241226	122000	74491600	24100	24100	24100	24100	5
423	20241226	121900	74371100	24050	24100	24100	24050	7
424	20241226	121800	74202450	24050	24050	24050	24050	1
425	20241226	121700	74178400	24050	24050	24050	24050	0
426	20241226	121600	74178400	24050	24050	24050	24050	42
427	20241226	121500	73168300	24100	24100	24100	24100	6
428	20241226	121400	73023700	24100	24100	24100	24100	0
429	20241226	121300	73023700	24100	24100	24100	24100	6
430	20241226	121200	72879100	24100	24100	24100	24100	1
431	20241226	121100	72855000	24100	24100	24100	24100	12
432	20241226	121000	72565800	24100	24100	24100	24100	6
433	20241226	120900	72421200	24100	24100	24100	24100	0
434	20241226	120800	72421200	24100	24100	24100	24100	6
435	20241226	120700	72276600	24000	24000	24000	24000	0
436	20241226	120600	72276600	24000	24000	24000	24000	0
437	20241226	120500	72276600	24000	24050	24050	24000	111
438	20241226	120400	69611800	24100	24100	24100	24100	26
439	20241226	120300	68985200	24100	24100	24100	24100	1
440	20241226	120200	68961100	24100	24050	24100	24050	12
441	20241226	120100	68672200	24100	24100	24100	24100	5
442	20241226	120000	68551700	24100	24100	24100	24100	1
443	20241226	115900	68527600	24100	24100	24100	24100	6
444	20241226	115800	68383000	24050	24050	24050	24050	0
445	20241226	115700	68383000	24050	24050	24050	24050	18
446	20241226	115600	67950100	24100	24100	24100	24100	0
447	20241226	115500	67950100	24100	24100	24100	24100	6
448	20241226	115400	67805500	24100	24100	24100	24100	12
449	20241226	115300	67516300	24100	24100	24100	24100	0
450	20241226	115200	67516300	24100	24100	24100	24100	6
451	20241226	115100	67371700	24100	24100	24100	24100	1
452	20241226	115000	67347600	24100	24100	24100	24100	5
453	20241226	114900	67227100	24100	24100	24100	24100	10
454	20241226	114800	66986100	24000	24050	24050	24000	31
455	20241226	114700	66240900	24100	24100	24100	24100	0
456	20241226	114600	66240900	24100	24100	24100	24100	6
457	20241226	114500	66096300	24100	24100	24100	24100	6
458	20241226	114400	65951700	24100	24100	24100	24100	0
459	20241226	114300	65951700	24100	24100	24100	24100	6
460	20241226	114200	65807100	24100	24100	24100	24100	0
461	20241226	114100	65807100	24100	24100	24100	24100	45
462	20241226	114000	64722600	24100	24100	24100	24100	0
463	20241226	113900	64722600	24100	24100	24100	24100	12
464	20241226	113800	64433400	24100	24100	24100	24100	0
465	20241226	113700	64433400	24100	24100	24100	24100	6
466	20241226	113600	64288800	24100	24100	24100	24100	7
467	20241226	113500	64120100	24050	24050	24050	24050	0
468	20241226	113400	64120100	24050	24050	24050	24050	18
469	20241226	113300	63687200	24100	24100	24100	24100	0
470	20241226	113200	63687200	24100	24100	24100	24100	6
471	20241226	113100	63542600	24100	24100	24100	24100	1
472	20241226	113000	63518500	24100	24100	24100	24100	5
473	20241226	112900	63398000	24100	24100	24100	24100	0
474	20241226	112800	63398000	24100	24100	24100	24100	6
475	20241226	112700	63253400	24100	24100	24100	24100	6
476	20241226	112600	63108800	24100	24100	24100	24100	0
477	20241226	112500	63108800	24100	24100	24100	24100	350
478	20241226	112400	54673800	24050	24050	24050	24050	0
479	20241226	112300	54673800	24050	24100	24100	24050	17
480	20241226	112200	54264650	24100	24100	24100	24100	0
481	20241226	112100	54264650	24100	24100	24100	24100	6
482	20241226	112000	54120050	24050	24050	24050	24050	4
483	20241226	111900	54023850	24050	24050	24050	24050	0
484	20241226	111800	54023850	24050	24050	24050	24050	6
485	20241226	111700	53879550	24050	24050	24050	24050	0
486	20241226	111600	53879550	24050	24100	24100	24050	19
487	20241226	111500	53422100	24100	24100	24100	24100	0
488	20241226	111400	53422100	24100	24100	24100	24100	13
489	20241226	111300	53108800	24100	24100	24100	24100	0
490	20241226	111200	53108800	24100	24100	24100	24100	6
491	20241226	111100	52964200	24000	24000	24000	24000	2
492	20241226	111000	52916200	23950	23950	23950	23950	0
493	20241226	110900	52916200	23950	23950	23950	23950	0
494	20241226	110800	52916200	23950	23950	23950	23950	17
495	20241226	110700	52509050	24000	24000	24000	24000	7
496	20241226	110600	52341050	24000	24000	24000	24000	0
497	20241226	110500	52341050	24000	24000	24000	24000	6
498	20241226	110400	52197050	23950	23950	23950	23950	0
499	20241226	110300	52197050	23950	23950	23950	23950	15
500	20241226	110200	51837800	24000	24000	24000	24000	6
501	20241226	110100	51693800	24000	24000	24000	24000	0
502	20241226	110000	51693800	24000	24000	24000	24000	1
503	20241226	105900	51669800	23950	23950	23950	23950	0
504	20241226	105800	51669800	23950	23950	23950	23900	277
505	20241226	105700	45047650	23950	23950	23950	23950	0
506	20241226	105600	45047650	23950	23950	23950	23950	0
507	20241226	105500	45047650	23950	23950	23950	23950	12
508	20241226	105400	44760250	24000	24000	24000	24000	6
509	20241226	105300	44616250	24000	24000	24000	24000	10
510	20241226	105200	44376250	24000	24000	24000	24000	0
511	20241226	105100	44376250	24000	24000	24000	24000	6
512	20241226	105000	44232250	24000	24000	24000	24000	2
513	20241226	104900	44184250	24000	23950	24000	23950	7
514	20241226	104800	44016350	24000	24000	24000	24000	1
515	20241226	104700	43992350	23950	23950	23950	23950	3
516	20241226	104600	43920500	23950	23950	23950	23950	3
517	20241226	104500	43848650	24000	24000	24000	24000	0
518	20241226	104400	43848650	24000	24000	24000	24000	7
519	20241226	104300	43680650	24000	24000	24000	24000	0
520	20241226	104200	43680650	24000	24000	24000	24000	6
521	20241226	104100	43536650	24000	24000	24000	24000	0
522	20241226	104000	43536650	24000	24000	24000	24000	5
523	20241226	103900	43416650	23950	23950	23950	23950	0
524	20241226	103800	43416650	23950	24000	24000	23900	335
525	20241226	103700	35394000	24000	24100	24100	24000	8
526	20241226	103600	35201350	24100	24100	24100	24100	1
527	20241226	103500	35177250	24100	24100	24100	24100	7
528	20241226	103400	35008550	24050	24050	24050	24050	0
529	20241226	103300	35008550	24050	24050	24050	24050	5
530	20241226	103200	34888300	24050	24050	24050	24050	0
531	20241226	103100	34888300	24050	24050	24050	24050	6
532	20241226	103000	34744000	24000	24000	24000	24000	0
533	20241226	102900	34744000	24000	24000	24000	24000	4
534	20241226	102800	34648000	24000	24100	24100	24000	218
535	20241226	102700	29415200	24100	24100	24100	24100	0
536	20241226	102600	29415200	24100	24100	24100	24100	12
537	20241226	102500	29126000	24100	24100	24100	24100	1
538	20241226	102400	29101900	24100	24100	24100	24100	6
539	20241226	102300	28957300	24100	24100	24100	24100	0
540	20241226	102200	28957300	24100	24100	24100	24100	6
541	20241226	102100	28812700	24050	24050	24050	24050	0
542	20241226	102000	28812700	24050	24050	24050	24050	0
543	20241226	101900	28812700	24050	24100	24100	24050	15
544	20241226	101800	28451600	24100	24100	24100	24100	0
545	20241226	101700	28451600	24100	24100	24100	24100	6
546	20241226	101600	28307000	24100	24100	24100	24100	0
547	20241226	101500	28307000	24100	24100	24100	24100	21
548	20241226	101400	27800900	24100	24100	24100	24100	0
549	20241226	101300	27800900	24100	24100	24100	24100	0
550	20241226	101200	27800900	24100	24100	24100	24100	6
551	20241226	101100	27656300	24100	24100	24100	24100	0
552	20241226	101000	27656300	24100	24100	24100	24100	12
553	20241226	100900	27367100	24100	24100	24100	24100	0
554	20241226	100800	27367100	24100	24100	24100	24100	0
555	20241226	100700	27367100	24100	24100	24100	24100	0
556	20241226	100600	27367100	24100	24100	24100	24100	75
557	20241226	100500	25559600	24100	24100	24100	24100	5
558	20241226	100400	25439100	24100	24100	24100	24100	6
559	20241226	100300	25294500	24100	24100	24100	24100	7
560	20241226	100200	25125800	24100	24100	24100	24100	0
561	20241226	100100	25125800	24100	24100	24100	24100	7
562	20241226	100000	24957100	24100	24100	24100	24100	0
563	20241226	095900	24957100	24100	24100	24100	24100	10
564	20241226	095800	24716100	24050	24050	24050	24050	1
565	20241226	095700	24692050	24100	24100	24100	24100	6
566	20241226	095600	24547450	24100	24100	24100	24100	0
567	20241226	095500	24547450	24100	24100	24100	24100	6
568	20241226	095400	24402850	24100	24100	24100	24100	6
569	20241226	095300	24258250	24100	24100	24100	24100	1
570	20241226	095200	24234150	24100	24100	24100	24100	6
571	20241226	095100	24089550	24100	24100	24100	24100	0
572	20241226	095000	24089550	24100	24100	24100	24100	6
573	20241226	094900	23944950	24050	24050	24050	24050	10
574	20241226	094800	23704450	24050	24050	24050	24050	0
575	20241226	094700	23704450	24050	24000	24050	24000	16
576	20241226	094600	23320250	24000	24000	24000	24000	0
577	20241226	094500	23320250	24000	24000	24000	24000	17
578	20241226	094400	22912250	24050	24050	24050	24050	0
579	20241226	094300	22912250	24050	24050	24050	24050	7
580	20241226	094200	22743900	24100	24100	24100	24100	0
581	20241226	094100	22743900	24100	24100	24100	24100	7
582	20241226	094000	22575200	24100	24100	24100	24100	0
583	20241226	093900	22575200	24100	24100	24100	24100	4
584	20241226	093800	22478800	24100	24100	24100	24100	8
585	20241226	093700	22286000	24150	24150	24150	24150	1
586	20241226	093600	22261850	24100	24100	24100	24100	4
587	20241226	093500	22165450	24100	24100	24100	24100	42
588	20241226	093400	21153250	24100	24100	24100	24100	9
589	20241226	093300	20936350	24050	24050	24050	24050	170
590	20241226	093200	16847850	24050	24050	24050	24050	7
591	20241226	093100	16679500	24050	24050	24050	24050	1
592	20241226	093000	16655450	24050	24050	24050	24050	6
593	20241226	092900	16511150	24000	24000	24000	24000	2
594	20241226	092800	16463150	24000	24000	24000	24000	3
595	20241226	092700	16391150	24050	24050	24050	24050	6
596	20241226	092600	16246850	24000	24000	24000	24000	0
597	20241226	092500	16246850	24000	24000	24000	24000	4
598	20241226	092400	16150850	24000	24000	24000	24000	0
599	20241226	092300	16150850	24000	24000	24000	24000	6
600	20241226	092200	16006850	24000	24000	24000	24000	0
601	20241226	092100	16006850	24000	24000	24000	24000	6
602	20241226	092000	15862850	24000	24000	24000	24000	11
603	20241226	091900	15598850	24050	24050	24050	24050	12
604	20241226	091800	15310250	24100	24050	24100	24050	23
605	20241226	091700	14756100	24000	24000	24000	24000	0
606	20241226	091600	14756100	24000	24000	24000	24000	6
607	20241226	091500	14612100	24000	24000	24000	24000	1
608	20241226	091400	14588100	24050	24050	24050	24050	6
609	20241226	091300	14443800	23950	23950	23950	23950	1
610	20241226	091200	14419850	24000	24000	24000	24000	0
611	20241226	091100	14419850	24000	23900	24050	23900	12
612	20241226	091000	14132200	23900	24050	24050	23900	90
613	20241226	090900	11977550	24050	24100	24100	24050	17
614	20241226	090800	11568150	24100	24100	24100	24100	0
615	20241226	090700	11568150	24100	24100	24100	24100	0
616	20241226	090600	11568150	24100	24100	24100	24100	5
617	20241226	090500	11447650	23900	23900	23900	23900	0
618	20241226	090400	11447650	23900	23900	23900	23900	0
619	20241226	090300	11447650	23900	23900	23900	23900	128
620	20241226	090200	8388450	23900	23850	23900	23850	239
621	20241226	090100	2686850	23900	23900	23900	23900	31
622	20241226	090000	1945950	23950	24200	24200	23950	81