KissMeData/134790/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	201500	23123450	29000	29000	29000	29000	30
3	20231226	201400	23123450	29000	29000	29000	29000	0
4	20231226	201300	23123450	29000	29000	29000	29000	0
5	20231226	201200	23123450	29000	29000	29000	29000	0
6	20231226	201100	23123450	29000	29000	29000	29000	0
7	20231226	201000	23123450	29000	29000	29000	29000	0
8	20231226	200900	23123450	29000	29000	29000	29000	0
9	20231226	200800	23123450	29000	29000	29000	29000	0
10	20231226	200700	23123450	29000	29000	29000	29000	0
11	20231226	200600	23123450	29000	29000	29000	29000	0
12	20231226	200500	23123450	29000	29000	29000	29000	0
13	20231226	200400	23123450	29000	29000	29000	29000	0
14	20231226	200300	23123450	29000	29000	29000	29000	0
15	20231226	200200	23123450	29000	29000	29000	29000	0
16	20231226	200100	23123450	29000	29000	29000	29000	0
17	20231226	200000	23123450	29000	29000	29000	29000	0
18	20231226	195900	23123450	29000	29000	29000	29000	0
19	20231226	195800	23123450	29000	29000	29000	29000	0
20	20231226	195700	23123450	29000	29000	29000	29000	0
21	20231226	195600	23123450	29000	29000	29000	29000	0
22	20231226	195500	23123450	29000	29000	29000	29000	0
23	20231226	195400	23123450	29000	29000	29000	29000	0
24	20231226	195300	23123450	29000	29000	29000	29000	0
25	20231226	195200	23123450	29000	29000	29000	29000	0
26	20231226	195100	23123450	29000	29000	29000	29000	0
27	20231226	195000	23123450	29000	29000	29000	29000	0
28	20231226	194900	23123450	29000	29000	29000	29000	0
29	20231226	194800	23123450	29000	29000	29000	29000	0
30	20231226	194700	23123450	29000	29000	29000	29000	0
31	20231226	194600	23123450	29000	29000	29000	29000	0
32	20231226	194500	23123450	29000	29000	29000	29000	30
33	20231226	194400	23123450	29000	29000	29000	29000	0
34	20231226	194300	23123450	29000	29000	29000	29000	0
35	20231226	194200	23123450	29000	29000	29000	29000	0
36	20231226	194100	23123450	29000	29000	29000	29000	0
37	20231226	194000	23123450	29000	29000	29000	29000	0
38	20231226	193900	23123450	29000	29000	29000	29000	0
39	20231226	193800	23123450	29000	29000	29000	29000	0
40	20231226	193700	23123450	29000	29000	29000	29000	0
41	20231226	193600	23123450	29000	29000	29000	29000	0
42	20231226	193500	23123450	29000	29000	29000	29000	0
43	20231226	193400	23123450	29000	29000	29000	29000	0
44	20231226	193300	23123450	29000	29000	29000	29000	0
45	20231226	193200	23123450	29000	29000	29000	29000	0
46	20231226	193100	23123450	29000	29000	29000	29000	0
47	20231226	193000	23123450	29000	29000	29000	29000	0
48	20231226	192900	23123450	29000	29000	29000	29000	0
49	20231226	192800	23123450	29000	29000	29000	29000	0
50	20231226	192700	23123450	29000	29000	29000	29000	0
51	20231226	192600	23123450	29000	29000	29000	29000	0
52	20231226	192500	23123450	29000	29000	29000	29000	0
53	20231226	192400	23123450	29000	29000	29000	29000	0
54	20231226	192300	23123450	29000	29000	29000	29000	0
55	20231226	192200	23123450	29000	29000	29000	29000	0
56	20231226	192100	23123450	29000	29000	29000	29000	0
57	20231226	192000	23123450	29000	29000	29000	29000	0
58	20231226	191900	23123450	29000	29000	29000	29000	0
59	20231226	191800	23123450	29000	29000	29000	29000	0
60	20231226	191700	23123450	29000	29000	29000	29000	0
61	20231226	191600	23123450	29000	29000	29000	29000	0
62	20231226	191500	23123450	29000	29000	29000	29000	30
63	20231226	191400	23123450	29000	29000	29000	29000	0
64	20231226	191300	23123450	29000	29000	29000	29000	0
65	20231226	191200	23123450	29000	29000	29000	29000	0
66	20231226	191100	23123450	29000	29000	29000	29000	0
67	20231226	191000	23123450	29000	29000	29000	29000	0
68	20231226	190900	23123450	29000	29000	29000	29000	0
69	20231226	190800	23123450	29000	29000	29000	29000	0
70	20231226	190700	23123450	29000	29000	29000	29000	0
71	20231226	190600	23123450	29000	29000	29000	29000	0
72	20231226	190500	23123450	29000	29000	29000	29000	0
73	20231226	190400	23123450	29000	29000	29000	29000	0
74	20231226	190300	23123450	29000	29000	29000	29000	0
75	20231226	190200	23123450	29000	29000	29000	29000	0
76	20231226	190100	23123450	29000	29000	29000	29000	0
77	20231226	190000	23123450	29000	29000	29000	29000	0
78	20231226	185900	23123450	29000	29000	29000	29000	0
79	20231226	185800	23123450	29000	29000	29000	29000	0
80	20231226	185700	23123450	29000	29000	29000	29000	0
81	20231226	185600	23123450	29000	29000	29000	29000	0
82	20231226	185500	23123450	29000	29000	29000	29000	0
83	20231226	185400	23123450	29000	29000	29000	29000	0
84	20231226	185300	23123450	29000	29000	29000	29000	0
85	20231226	185200	23123450	29000	29000	29000	29000	0
86	20231226	185100	23123450	29000	29000	29000	29000	0
87	20231226	185000	23123450	29000	29000	29000	29000	0
88	20231226	184900	23123450	29000	29000	29000	29000	0
89	20231226	184800	23123450	29000	29000	29000	29000	0
90	20231226	184700	23123450	29000	29000	29000	29000	0
91	20231226	184600	23123450	29000	29000	29000	29000	0
92	20231226	184500	23123450	29000	29000	29000	29000	30
93	20231226	184400	23123450	29000	29000	29000	29000	0
94	20231226	184300	23123450	29000	29000	29000	29000	0
95	20231226	184200	23123450	29000	29000	29000	29000	0
96	20231226	184100	23123450	29000	29000	29000	29000	0
97	20231226	184000	23123450	29000	29000	29000	29000	0
98	20231226	183900	23123450	29000	29000	29000	29000	0
99	20231226	183800	23123450	29000	29000	29000	29000	0
100	20231226	183700	23123450	29000	29000	29000	29000	0
101	20231226	183600	23123450	29000	29000	29000	29000	0
102	20231226	183500	23123450	29000	29000	29000	29000	0
103	20231226	183400	23123450	29000	29000	29000	29000	0
104	20231226	183300	23123450	29000	29000	29000	29000	0
105	20231226	183200	23123450	29000	29000	29000	29000	0
106	20231226	183100	23123450	29000	29000	29000	29000	0
107	20231226	183000	23123450	29000	29000	29000	29000	0
108	20231226	182900	23123450	29000	29000	29000	29000	0
109	20231226	182800	23123450	29000	29000	29000	29000	0
110	20231226	182700	23123450	29000	29000	29000	29000	0
111	20231226	182600	23123450	29000	29000	29000	29000	0
112	20231226	182500	23123450	29000	29000	29000	29000	0
113	20231226	182400	23123450	29000	29000	29000	29000	0
114	20231226	182300	23123450	29000	29000	29000	29000	0
115	20231226	182200	23123450	29000	29000	29000	29000	0
116	20231226	182100	23123450	29000	29000	29000	29000	0
117	20231226	182000	23123450	29000	29000	29000	29000	0
118	20231226	181900	23123450	29000	29000	29000	29000	0
119	20231226	181800	23123450	29000	29000	29000	29000	0
120	20231226	181700	23123450	29000	29000	29000	29000	0
121	20231226	181600	23123450	29000	29000	29000	29000	0
122	20231226	181500	23123450	29000	29000	29000	29000	30
123	20231226	181400	23123450	29000	29000	29000	29000	0
124	20231226	181300	23123450	29000	29000	29000	29000	0
125	20231226	181200	23123450	29000	29000	29000	29000	0
126	20231226	181100	23123450	29000	29000	29000	29000	0
127	20231226	181000	23123450	29000	29000	29000	29000	0
128	20231226	180900	23123450	29000	29000	29000	29000	0
129	20231226	180800	23123450	29000	29000	29000	29000	0
130	20231226	180700	23123450	29000	29000	29000	29000	0
131	20231226	180600	23123450	29000	29000	29000	29000	0
132	20231226	180500	23123450	29000	29000	29000	29000	0
133	20231226	180400	23123450	29000	29000	29000	29000	0
134	20231226	180300	23123450	29000	29000	29000	29000	0
135	20231226	180200	23123450	29000	29000	29000	29000	0
136	20231226	180100	23123450	29000	29000	29000	29000	0
137	20231226	180000	23123450	29000	29000	29000	29000	0
138	20231226	175900	23123450	29000	29000	29000	29000	0
139	20231226	175800	23123450	29000	29000	29000	29000	0
140	20231226	175700	23123450	29000	29000	29000	29000	0
141	20231226	175600	23123450	29000	29000	29000	29000	0
142	20231226	175500	23123450	29000	29000	29000	29000	0
143	20231226	175400	23123450	29000	29000	29000	29000	0
144	20231226	175300	23123450	29000	29000	29000	29000	0
145	20231226	175200	23123450	29000	29000	29000	29000	0
146	20231226	175100	23123450	29000	29000	29000	29000	0
147	20231226	175000	23123450	29000	29000	29000	29000	0
148	20231226	174900	23123450	29000	29000	29000	29000	0
149	20231226	174800	23123450	29000	29000	29000	29000	0
150	20231226	174700	23123450	29000	29000	29000	29000	0
151	20231226	174600	23123450	29000	29000	29000	29000	0
152	20231226	174500	23123450	29000	29000	29000	29000	30
153	20231226	174400	23123450	29000	29000	29000	29000	0
154	20231226	174300	23123450	29000	29000	29000	29000	0
155	20231226	174200	23123450	29000	29000	29000	29000	0
156	20231226	174100	23123450	29000	29000	29000	29000	0
157	20231226	174000	23123450	29000	29000	29000	29000	0
158	20231226	173900	23123450	29000	29000	29000	29000	0
159	20231226	173800	23123450	29000	29000	29000	29000	0
160	20231226	173700	23123450	29000	29000	29000	29000	0
161	20231226	173600	23123450	29000	29000	29000	29000	0
162	20231226	173500	23123450	29000	29000	29000	29000	0
163	20231226	173400	23123450	29000	29000	29000	29000	0
164	20231226	173300	23123450	29000	29000	29000	29000	0
165	20231226	173200	23123450	29000	29000	29000	29000	0
166	20231226	173100	23123450	29000	29000	29000	29000	0
167	20231226	173000	23123450	29000	29000	29000	29000	0
168	20231226	172900	23123450	29000	29000	29000	29000	0
169	20231226	172800	23123450	29000	29000	29000	29000	0
170	20231226	172700	23123450	29000	29000	29000	29000	0
171	20231226	172600	23123450	29000	29000	29000	29000	0
172	20231226	172500	23123450	29000	29000	29000	29000	0
173	20231226	172400	23123450	29000	29000	29000	29000	0
174	20231226	172300	23123450	29000	29000	29000	29000	0
175	20231226	172200	23123450	29000	29000	29000	29000	0
176	20231226	172100	23123450	29000	29000	29000	29000	0
177	20231226	172000	23123450	29000	29000	29000	29000	0
178	20231226	171900	23123450	29000	29000	29000	29000	0
179	20231226	171800	23123450	29000	29000	29000	29000	0
180	20231226	171700	23123450	29000	29000	29000	29000	0
181	20231226	171600	23123450	29000	29000	29000	29000	0
182	20231226	171500	23123450	29000	29000	29000	29000	30
183	20231226	171400	23123450	29000	29000	29000	29000	0
184	20231226	171300	23123450	29000	29000	29000	29000	0
185	20231226	171200	23123450	29000	29000	29000	29000	0
186	20231226	171100	23123450	29000	29000	29000	29000	0
187	20231226	171000	23123450	29000	29000	29000	29000	0
188	20231226	170900	23123450	29000	29000	29000	29000	0
189	20231226	170800	23123450	29000	29000	29000	29000	0
190	20231226	170700	23123450	29000	29000	29000	29000	0
191	20231226	170600	23123450	29000	29000	29000	29000	0
192	20231226	170500	23123450	29000	29000	29000	29000	0
193	20231226	170400	23123450	29000	29000	29000	29000	0
194	20231226	170300	23123450	29000	29000	29000	29000	0
195	20231226	170200	23123450	29000	29000	29000	29000	0
196	20231226	170100	23123450	29000	29000	29000	29000	0
197	20231226	170000	23123450	29000	29000	29000	29000	0
198	20231226	165900	23123450	29000	29000	29000	29000	0
199	20231226	165800	23123450	29000	29000	29000	29000	0
200	20231226	165700	23123450	29000	29000	29000	29000	0
201	20231226	165600	23123450	29000	29000	29000	29000	0
202	20231226	165500	23123450	29000	29000	29000	29000	0
203	20231226	165400	23123450	29000	29000	29000	29000	0
204	20231226	165300	23123450	29000	29000	29000	29000	0
205	20231226	165200	23123450	29000	29000	29000	29000	0
206	20231226	165100	23123450	29000	29000	29000	29000	0
207	20231226	165000	23123450	29000	29000	29000	29000	0
208	20231226	164900	23123450	29000	29000	29000	29000	0
209	20231226	164800	23123450	29000	29000	29000	29000	0
210	20231226	164700	23123450	29000	29000	29000	29000	0
211	20231226	164600	23123450	29000	29000	29000	29000	0
212	20231226	164500	23123450	29000	29000	29000	29000	30
213	20231226	164400	23123450	29000	29000	29000	29000	0
214	20231226	164300	23123450	29000	29000	29000	29000	0
215	20231226	164200	23123450	29000	29000	29000	29000	0
216	20231226	164100	23123450	29000	29000	29000	29000	0
217	20231226	164000	23123450	29000	29000	29000	29000	0
218	20231226	163900	23123450	29000	29000	29000	29000	0
219	20231226	163800	23123450	29000	29000	29000	29000	0
220	20231226	163700	23123450	29000	29000	29000	29000	0
221	20231226	163600	23123450	29000	29000	29000	29000	0
222	20231226	163500	23123450	29000	29000	29000	29000	0
223	20231226	163400	23123450	29000	29000	29000	29000	0
224	20231226	163300	23123450	29000	29000	29000	29000	0
225	20231226	163200	23123450	29000	29000	29000	29000	0
226	20231226	163100	23123450	29000	29000	29000	29000	0
227	20231226	163000	23123450	29000	29000	29000	29000	0
228	20231226	162900	23123450	29000	29000	29000	29000	0
229	20231226	162800	23123450	29000	29000	29000	29000	0
230	20231226	162700	23123450	29000	29000	29000	29000	0
231	20231226	162600	23123450	29000	29000	29000	29000	0
232	20231226	162500	23123450	29000	29000	29000	29000	0
233	20231226	162400	23123450	29000	29000	29000	29000	0
234	20231226	162300	23123450	29000	29000	29000	29000	0
235	20231226	162200	23123450	29000	29000	29000	29000	0
236	20231226	162100	23123450	29000	29000	29000	29000	0
237	20231226	162000	23123450	29000	29000	29000	29000	0
238	20231226	161900	23123450	29000	29000	29000	29000	0
239	20231226	161800	23123450	29000	29000	29000	29000	0
240	20231226	161700	23123450	29000	29000	29000	29000	0
241	20231226	161600	23123450	29000	29000	29000	29000	0
242	20231226	161500	23123450	29000	29000	29000	29000	30
243	20231226	161400	23123450	29000	29000	29000	29000	0
244	20231226	161300	23123450	29000	29000	29000	29000	0
245	20231226	161200	23123450	29000	29000	29000	29000	0
246	20231226	161100	23123450	29000	29000	29000	29000	0
247	20231226	161000	23123450	29000	29000	29000	29000	0
248	20231226	160900	23123450	29000	29000	29000	29000	0
249	20231226	160800	23123450	29000	29000	29000	29000	0
250	20231226	160700	23123450	29000	29000	29000	29000	0
251	20231226	160600	23123450	29000	29000	29000	29000	0
252	20231226	160500	23123450	29000	29000	29000	29000	0
253	20231226	160400	23123450	29000	29000	29000	29000	0
254	20231226	160300	23123450	29000	29000	29000	29000	0
255	20231226	160200	23123450	29000	29000	29000	29000	0
256	20231226	160100	23123450	29000	29000	29000	29000	0
257	20231226	160000	23123450	29000	29000	29000	29000	0
258	20231226	155900	23123450	29000	29000	29000	29000	0
259	20231226	155800	23123450	29000	29000	29000	29000	0
260	20231226	155700	23123450	29000	29000	29000	29000	0
261	20231226	155600	23123450	29000	29000	29000	29000	0
262	20231226	155500	23123450	29000	29000	29000	29000	0
263	20231226	155400	23123450	29000	29000	29000	29000	0
264	20231226	155300	23123450	29000	29000	29000	29000	0
265	20231226	155200	23123450	29000	29000	29000	29000	0
266	20231226	155100	23123450	29000	29000	29000	29000	0
267	20231226	155000	23123450	29000	29000	29000	29000	0
268	20231226	154900	23123450	29000	29000	29000	29000	0
269	20231226	154800	23123450	29000	29000	29000	29000	0
270	20231226	154700	23123450	29000	29000	29000	29000	0
271	20231226	154600	23123450	29000	29000	29000	29000	0
272	20231226	154500	23123450	29000	29000	29000	29000	30
273	20231226	154400	23123450	29000	29000	29000	29000	0
274	20231226	154300	23123450	29000	29000	29000	29000	0
275	20231226	154200	23123450	29000	29000	29000	29000	0
276	20231226	154100	23123450	29000	29000	29000	29000	0
277	20231226	154000	23123450	29000	29000	29000	29000	0
278	20231226	153900	23123450	29000	29000	29000	29000	0
279	20231226	153800	23123450	29000	29000	29000	29000	0
280	20231226	153700	23123450	29000	29000	29000	29000	0
281	20231226	153600	23123450	29000	29000	29000	29000	0
282	20231226	153500	23123450	29000	29000	29000	29000	0
283	20231226	153400	23123450	29000	29000	29000	29000	0
284	20231226	153300	23123450	29000	29000	29000	29000	0
285	20231226	153200	23123450	29000	29000	29000	29000	0
286	20231226	153100	23123450	29000	29000	29000	29000	0
287	20231226	153000	23123450	29000	29000	29000	29000	30
288	20231226	152900	22253450	28950	28950	28950	28950	0
289	20231226	152800	22253450	28950	28950	28950	28950	0
290	20231226	152700	22253450	28950	28950	28950	28950	0
291	20231226	152600	22253450	28950	28950	28950	28950	0
292	20231226	152500	22253450	28950	28950	28950	28950	0
293	20231226	152400	22253450	28950	28950	28950	28950	0
294	20231226	152300	22253450	28950	28950	28950	28950	0
295	20231226	152200	22253450	28950	28950	28950	28950	0
296	20231226	152100	22253450	28950	28950	28950	28950	0
297	20231226	152000	22253450	28950	28950	28950	28950	0
298	20231226	151900	22253450	28950	28950	28950	28950	5
299	20231226	151800	22108700	28950	28950	28950	28950	0
300	20231226	151700	22108700	28950	28950	28950	28950	0
301	20231226	151600	22108700	28950	28950	28950	28950	0
302	20231226	151500	22108700	28950	28950	28950	28950	0
303	20231226	151400	22108700	28950	28950	28950	28950	0
304	20231226	151300	22108700	28950	28950	28950	28950	0
305	20231226	151200	22108700	28950	28950	28950	28950	0
306	20231226	151100	22108700	28950	28950	28950	28950	0
307	20231226	151000	22108700	28950	28950	28950	28950	1
308	20231226	150900	22079750	28950	28950	28950	28950	0
309	20231226	150800	22079750	28950	28950	28950	28950	0
310	20231226	150700	22079750	28950	28950	28950	28950	0
311	20231226	150600	22079750	28950	28950	28950	28950	6
312	20231226	150500	21906050	28950	28950	28950	28950	0
313	20231226	150400	21906050	28950	28950	28950	28950	0
314	20231226	150300	21906050	28950	28950	28950	28950	0
315	20231226	150200	21906050	28950	28950	28950	28950	0
316	20231226	150100	21906050	28950	28950	28950	28950	0
317	20231226	150000	21906050	28950	28950	28950	28950	3
318	20231226	145900	21819200	29000	29000	29000	29000	0
319	20231226	145800	21819200	29000	29000	29000	29000	10
320	20231226	145700	21529200	29000	29000	29000	29000	0
321	20231226	145600	21529200	29000	29000	29000	29000	0
322	20231226	145500	21529200	29000	29000	29000	29000	0
323	20231226	145400	21529200	29000	29000	29000	29000	0
324	20231226	145300	21529200	29000	29000	29000	29000	20
325	20231226	145200	20949200	29000	29000	29000	29000	0
326	20231226	145100	20949200	29000	29000	29000	29000	0
327	20231226	145000	20949200	29000	29000	29000	29000	0
328	20231226	144900	20949200	29000	29000	29000	29000	0
329	20231226	144800	20949200	29000	29000	29000	29000	0
330	20231226	144700	20949200	29000	29000	29000	29000	0
331	20231226	144600	20949200	29000	29000	29000	29000	0
332	20231226	144500	20949200	29000	29000	29000	29000	15
333	20231226	144400	20514200	29050	29050	29050	29050	1
334	20231226	144300	20485150	29000	29000	29000	29000	0
335	20231226	144200	20485150	29000	29000	29000	29000	0
336	20231226	144100	20485150	29000	29000	29000	29000	0
337	20231226	144000	20485150	29000	29000	29000	29000	0
338	20231226	143900	20485150	29000	29000	29000	29000	0
339	20231226	143800	20485150	29000	29000	29000	29000	0
340	20231226	143700	20485150	29000	29000	29000	29000	0
341	20231226	143600	20485150	29000	29000	29000	29000	0
342	20231226	143500	20485150	29000	29000	29000	29000	0
343	20231226	143400	20485150	29000	29000	29000	29000	0
344	20231226	143300	20485150	29000	29000	29000	29000	0
345	20231226	143200	20485150	29000	29000	29000	29000	0
346	20231226	143100	20485150	29000	29000	29000	29000	0
347	20231226	143000	20485150	29000	29000	29000	29000	0
348	20231226	142900	20485150	29000	29000	29000	29000	0
349	20231226	142800	20485150	29000	29000	29000	29000	0
350	20231226	142700	20485150	29000	29000	29000	29000	9
351	20231226	142600	20224150	29000	29000	29000	29000	0
352	20231226	142500	20224150	29000	29000	29000	29000	0
353	20231226	142400	20224150	29000	29000	29000	29000	0
354	20231226	142300	20224150	29000	29000	29000	29000	0
355	20231226	142200	20224150	29000	29000	29000	29000	0
356	20231226	142100	20224150	29000	29000	29000	29000	2
357	20231226	142000	20166150	29050	29050	29050	29050	0
358	20231226	141900	20166150	29050	29050	29050	29050	29
359	20231226	141800	19323700	29050	29050	29050	29050	0
360	20231226	141700	19323700	29050	29050	29050	29050	1
361	20231226	141600	19294650	29050	29050	29050	29050	0
362	20231226	141500	19294650	29050	29050	29050	29050	0
363	20231226	141400	19294650	29050	29050	29050	29050	2
364	20231226	141300	19236550	29000	29000	29000	29000	2
365	20231226	141200	19178550	29000	29000	29000	29000	0
366	20231226	141100	19178550	29000	29000	29000	29000	1
367	20231226	141000	19149550	29000	29000	29000	29000	0
368	20231226	140900	19149550	29000	29000	29000	29000	0
369	20231226	140800	19149550	29000	28900	29000	28900	4
370	20231226	140700	19033700	29000	29000	29000	29000	0
371	20231226	140600	19033700	29000	29000	29000	29000	0
372	20231226	140500	19033700	29000	29000	29000	29000	0
373	20231226	140400	19033700	29000	29000	29000	29000	0
374	20231226	140300	19033700	29000	29000	29000	29000	0
375	20231226	140200	19033700	29000	29000	29000	29000	0
376	20231226	140100	19033700	29000	29000	29000	29000	0
377	20231226	140000	19033700	29000	29000	29000	29000	0
378	20231226	135900	19033700	29000	29000	29000	29000	0
379	20231226	135800	19033700	29000	29000	29000	29000	0
380	20231226	135700	19033700	29000	29000	29000	29000	0
381	20231226	135600	19033700	29000	29000	29000	29000	8
382	20231226	135500	18801700	29000	29000	29000	29000	0
383	20231226	135400	18801700	29000	29000	29000	29000	0
384	20231226	135300	18801700	29000	29000	29000	29000	2
385	20231226	135200	18743700	28850	28850	28850	28850	0
386	20231226	135100	18743700	28850	28850	28850	28850	0
387	20231226	135000	18743700	28850	28850	28850	28850	0
388	20231226	134900	18743700	28850	28850	28850	28850	0
389	20231226	134800	18743700	28850	28850	28850	28850	0
390	20231226	134700	18743700	28850	28850	28850	28850	0
391	20231226	134600	18743700	28850	28850	28850	28850	0
392	20231226	134500	18743700	28850	28850	28850	28850	10
393	20231226	134400	18455200	28850	28850	28850	28850	0
394	20231226	134300	18455200	28850	28850	28850	28850	0
395	20231226	134200	18455200	28850	28850	28850	28850	0
396	20231226	134100	18455200	28850	28850	28850	28850	0
397	20231226	134000	18455200	28850	28850	28850	28850	0
398	20231226	133900	18455200	28850	28850	28850	28850	0
399	20231226	133800	18455200	28850	28850	28850	28850	0
400	20231226	133700	18455200	28850	28850	28850	28850	0
401	20231226	133600	18455200	28850	28850	28850	28850	0
402	20231226	133500	18455200	28850	28850	28850	28850	0
403	20231226	133400	18455200	28850	28850	28850	28850	0
404	20231226	133300	18455200	28850	28850	28850	28850	0
405	20231226	133200	18455200	28850	28850	28850	28850	0
406	20231226	133100	18455200	28850	28850	28850	28850	0
407	20231226	133000	18455200	28850	28850	28850	28850	0
408	20231226	132900	18455200	28850	28850	28850	28850	0
409	20231226	132800	18455200	28850	28850	28850	28850	0
410	20231226	132700	18455200	28850	28850	28850	28850	0
411	20231226	132600	18455200	28850	28850	28850	28850	0
412	20231226	132500	18455200	28850	28850	28850	28850	0
413	20231226	132400	18455200	28850	28850	28850	28850	50
414	20231226	132300	17012700	28950	28950	28950	28950	2
415	20231226	132200	16954800	28950	28950	28950	28950	0
416	20231226	132100	16954800	28950	28950	28950	28950	1
417	20231226	132000	16925850	28900	28900	28900	28900	0
418	20231226	131900	16925850	28900	28900	28900	28900	0
419	20231226	131800	16925850	28900	28900	28900	28900	1
420	20231226	131700	16896950	28900	28900	28900	28900	0
421	20231226	131600	16896950	28900	28900	28900	28900	0
422	20231226	131500	16896950	28900	28900	28900	28900	0
423	20231226	131400	16896950	28900	28900	28900	28900	1
424	20231226	131300	16868050	28900	28900	28900	28900	0
425	20231226	131200	16868050	28900	28900	28900	28900	0
426	20231226	131100	16868050	28900	28900	28900	28900	2
427	20231226	131000	16810250	28900	28900	28900	28900	4
428	20231226	130900	16694650	28900	28900	28900	28900	4
429	20231226	130800	16579050	28900	28900	28900	28900	0
430	20231226	130700	16579050	28900	28900	28900	28900	0
431	20231226	130600	16579050	28900	28900	28900	28900	0
432	20231226	130500	16579050	28900	28900	28900	28900	0
433	20231226	130400	16579050	28900	28900	28900	28900	0
434	20231226	130300	16579050	28900	28900	28900	28900	7
435	20231226	130200	16376750	28900	28900	28900	28900	0
436	20231226	130100	16376750	28900	28900	28900	28900	0
437	20231226	130000	16376750	28900	28900	28900	28900	7
438	20231226	125900	16174450	28900	28900	28900	28900	0
439	20231226	125800	16174450	28900	28900	28900	28900	0
440	20231226	125700	16174450	28900	28900	28900	28900	5
441	20231226	125600	16029950	28950	28950	28950	28950	0
442	20231226	125500	16029950	28950	28950	28950	28950	0
443	20231226	125400	16029950	28950	28950	28950	28950	0
444	20231226	125300	16029950	28950	28950	28950	28950	0
445	20231226	125200	16029950	28950	28950	28950	28950	0
446	20231226	125100	16029950	28950	28950	28950	28950	0
447	20231226	125000	16029950	28950	28950	28950	28950	0
448	20231226	124900	16029950	28950	28950	28950	28950	0
449	20231226	124800	16029950	28950	28950	28950	28950	0
450	20231226	124700	16029950	28950	28950	28950	28950	0
451	20231226	124600	16029950	28950	28950	28950	28950	0
452	20231226	124500	16029950	28950	28950	28950	28950	0
453	20231226	124400	16029950	28950	28950	28950	28950	0
454	20231226	124300	16029950	28950	28950	28950	28950	0
455	20231226	124200	16029950	28950	28950	28950	28950	1
456	20231226	124100	16001000	28900	28900	28900	28900	0
457	20231226	124000	16001000	28900	28900	28900	28900	10
458	20231226	123900	15712000	28900	29000	29000	28900	31
459	20231226	123800	14814800	29000	29000	29000	29000	0
460	20231226	123700	14814800	29000	29000	29000	29000	0
461	20231226	123600	14814800	29000	29000	29000	29000	0
462	20231226	123500	14814800	29000	29000	29000	29000	0
463	20231226	123400	14814800	29000	29000	29000	29000	0
464	20231226	123300	14814800	29000	29000	29000	29000	0
465	20231226	123200	14814800	29000	29000	29000	29000	0
466	20231226	123100	14814800	29000	29000	29000	29000	0
467	20231226	123000	14814800	29000	29000	29000	29000	0
468	20231226	122900	14814800	29000	29000	29000	29000	0
469	20231226	122800	14814800	29000	29000	29000	29000	5
470	20231226	122700	14669800	29000	29000	29000	29000	3
471	20231226	122600	14582800	29000	29000	29000	29000	0
472	20231226	122500	14582800	29000	29000	29000	29000	0
473	20231226	122400	14582800	29000	29000	29000	29000	1
474	20231226	122300	14553800	29000	29000	29000	29000	0
475	20231226	122200	14553800	29000	29000	29000	29000	0
476	20231226	122100	14553800	29000	29000	29000	29000	1
477	20231226	122000	14524800	29050	29050	29050	29050	0
478	20231226	121900	14524800	29050	29050	29050	29050	0
479	20231226	121800	14524800	29050	29050	29050	29050	0
480	20231226	121700	14524800	29050	29050	29050	29050	0
481	20231226	121600	14524800	29050	29050	29050	29050	1
482	20231226	121500	14495750	29000	29000	29000	29000	0
483	20231226	121400	14495750	29000	29000	29000	29000	0
484	20231226	121300	14495750	29000	29000	29000	29000	1
485	20231226	121200	14466750	29100	29100	29100	29100	0
486	20231226	121100	14466750	29100	29100	29100	29100	5
487	20231226	121000	14321250	29050	29050	29050	29050	0
488	20231226	120900	14321250	29050	29050	29050	29050	0
489	20231226	120800	14321250	29050	29050	29050	29050	0
490	20231226	120700	14321250	29050	29050	29050	29050	1
491	20231226	120600	14292200	29100	29100	29100	29100	0
492	20231226	120500	14292200	29100	29100	29100	29100	0
493	20231226	120400	14292200	29100	29100	29100	29100	1
494	20231226	120300	14263100	29150	29150	29150	29150	0
495	20231226	120200	14263100	29150	29100	29150	29100	41
496	20231226	120100	13068600	28950	28950	28950	28950	2
497	20231226	120000	13010700	28950	28950	28950	28950	0
498	20231226	115900	13010700	28950	28950	28950	28950	0
499	20231226	115800	13010700	28950	28950	28950	28950	0
500	20231226	115700	13010700	28950	28950	28950	28950	0
501	20231226	115600	13010700	28950	28950	28950	28950	2
502	20231226	115500	12952800	29000	29000	29000	29000	0
503	20231226	115400	12952800	29000	29000	29000	29000	0
504	20231226	115300	12952800	29000	29000	29000	29000	0
505	20231226	115200	12952800	29000	29000	29000	29000	0
506	20231226	115100	12952800	29000	29000	29000	29000	0
507	20231226	115000	12952800	29000	29000	29000	29000	0
508	20231226	114900	12952800	29000	29000	29000	29000	0
509	20231226	114800	12952800	29000	29000	29000	29000	0
510	20231226	114700	12952800	29000	29000	29000	29000	0
511	20231226	114600	12952800	29000	29000	29000	29000	0
512	20231226	114500	12952800	29000	29000	29000	29000	0
513	20231226	114400	12952800	29000	29000	29000	29000	0
514	20231226	114300	12952800	29000	29000	29000	29000	0
515	20231226	114200	12952800	29000	29000	29000	29000	0
516	20231226	114100	12952800	29000	29000	29000	29000	0
517	20231226	114000	12952800	29000	29000	29000	29000	0
518	20231226	113900	12952800	29000	29000	29000	29000	0
519	20231226	113800	12952800	29000	29000	29000	29000	0
520	20231226	113700	12952800	29000	29000	29000	29000	0
521	20231226	113600	12952800	29000	29000	29000	29000	0
522	20231226	113500	12952800	29000	29000	29000	29000	0
523	20231226	113400	12952800	29000	29000	29000	29000	0
524	20231226	113300	12952800	29000	29000	29000	29000	0
525	20231226	113200	12952800	29000	29000	29000	29000	0
526	20231226	113100	12952800	29000	29000	29000	29000	0
527	20231226	113000	12952800	29000	29000	29000	29000	0
528	20231226	112900	12952800	29000	29000	29000	29000	0
529	20231226	112800	12952800	29000	29000	29000	29000	0
530	20231226	112700	12952800	29000	29000	29000	29000	0
531	20231226	112600	12952800	29000	29000	29000	29000	1
532	20231226	112500	12923800	29000	29000	29000	29000	0
533	20231226	112400	12923800	29000	29000	29000	29000	0
534	20231226	112300	12923800	29000	29000	29000	29000	0
535	20231226	112200	12923800	29000	29000	29000	29000	0
536	20231226	112100	12923800	29000	29000	29000	29000	0
537	20231226	112000	12923800	29000	29000	29000	29000	0
538	20231226	111900	12923800	29000	29000	29000	29000	0
539	20231226	111800	12923800	29000	29000	29000	29000	0
540	20231226	111700	12923800	29000	29000	29000	29000	0
541	20231226	111600	12923800	29000	29000	29000	29000	0
542	20231226	111500	12923800	29000	29000	29000	29000	0
543	20231226	111400	12923800	29000	29000	29000	29000	0
544	20231226	111300	12923800	29000	29000	29000	29000	0
545	20231226	111200	12923800	29000	29000	29000	29000	0
546	20231226	111100	12923800	29000	29000	29000	29000	1
547	20231226	111000	12894800	29000	29000	29000	29000	0
548	20231226	110900	12894800	29000	29000	29000	29000	0
549	20231226	110800	12894800	29000	29000	29000	29000	0
550	20231226	110700	12894800	29000	29000	29000	29000	19
551	20231226	110600	12343800	29100	29100	29100	29100	0
552	20231226	110500	12343800	29100	29100	29100	29100	0
553	20231226	110400	12343800	29100	29000	29100	29000	36
554	20231226	110300	11298250	28950	28950	28950	28950	1
555	20231226	110200	11269300	28950	28950	28950	28950	0
556	20231226	110100	11269300	28950	28950	28950	28950	0
557	20231226	110000	11269300	28950	28950	28950	28950	0
558	20231226	105900	11269300	28950	28950	28950	28950	0
559	20231226	105800	11269300	28950	28950	28950	28950	0
560	20231226	105700	11269300	28950	28950	28950	28950	0
561	20231226	105600	11269300	28950	28950	28950	28950	1
562	20231226	105500	11240350	28950	28950	28950	28950	21
563	20231226	105400	10632400	29000	29000	29000	29000	0
564	20231226	105300	10632400	29000	29000	29000	29000	0
565	20231226	105200	10632400	29000	29000	29000	29000	0
566	20231226	105100	10632400	29000	29000	29000	29000	0
567	20231226	105000	10632400	29000	29000	29000	29000	0
568	20231226	104900	10632400	29000	29000	29000	29000	0
569	20231226	104800	10632400	29000	29000	29000	29000	0
570	20231226	104700	10632400	29000	29000	29000	29000	0
571	20231226	104600	10632400	29000	29000	29000	29000	0
572	20231226	104500	10632400	29000	29000	29000	29000	18
573	20231226	104400	10110400	28950	28950	28950	28950	0
574	20231226	104300	10110400	28950	28950	28950	28950	0
575	20231226	104200	10110400	28950	28950	28950	28950	5
576	20231226	104100	9965650	28950	28950	28950	28950	11
577	20231226	104000	9647200	28950	28950	28950	28950	0
578	20231226	103900	9647200	28950	28950	28950	28950	0
579	20231226	103800	9647200	28950	28950	28950	28950	0
580	20231226	103700	9647200	28950	28950	28950	28950	1
581	20231226	103600	9618250	28850	28850	28850	28850	0
582	20231226	103500	9618250	28850	28850	28850	28850	0
583	20231226	103400	9618250	28850	28850	28850	28850	0
584	20231226	103300	9618250	28850	28850	28850	28850	0
585	20231226	103200	9618250	28850	28850	28850	28850	0
586	20231226	103100	9618250	28850	28850	28850	28850	0
587	20231226	103000	9618250	28850	28850	28850	28850	0
588	20231226	102900	9618250	28850	28850	28850	28850	1
589	20231226	102800	9589400	28850	28850	28850	28850	0
590	20231226	102700	9589400	28850	28850	28850	28850	10
591	20231226	102600	9300900	28900	28900	28900	28900	20
592	20231226	102500	8722900	28900	28900	28900	28900	0
593	20231226	102400	8722900	28900	28900	28900	28900	0
594	20231226	102300	8722900	28900	28950	28950	28900	51
595	20231226	102200	7247900	28950	28950	28950	28950	0
596	20231226	102100	7247900	28950	28950	28950	28950	1
597	20231226	102000	7218950	29000	29000	29000	29000	0
598	20231226	101900	7218950	29000	29000	29000	29000	0
599	20231226	101800	7218950	29000	29000	29000	29000	0
600	20231226	101700	7218950	29000	29000	29000	29000	0
601	20231226	101600	7218950	29000	29000	29000	29000	0
602	20231226	101500	7218950	29000	29000	29000	29000	0
603	20231226	101400	7218950	29000	29000	29000	29000	0
604	20231226	101300	7218950	29000	29000	29000	29000	7
605	20231226	101200	7015950	28950	28950	28950	28950	0
606	20231226	101100	7015950	28950	28950	28950	28950	0
607	20231226	101000	7015950	28950	28950	28950	28950	0
608	20231226	100900	7015950	28950	28950	28950	28950	4
609	20231226	100800	6900150	28950	28950	28950	28950	0
610	20231226	100700	6900150	28950	28950	28950	28950	0
611	20231226	100600	6900150	28950	28950	28950	28950	0
612	20231226	100500	6900150	28950	28950	28950	28950	0
613	20231226	100400	6900150	28950	28950	28950	28950	0
614	20231226	100300	6900150	28950	28950	28950	28950	0
615	20231226	100200	6900150	28950	28950	28950	28950	0
616	20231226	100100	6900150	28950	28950	28950	28950	10
617	20231226	100000	6610650	29000	29000	29000	29000	1
618	20231226	095900	6581650	29000	29000	29000	29000	0
619	20231226	095800	6581650	29000	29000	29000	29000	0
620	20231226	095700	6581650	29000	29000	29000	29000	0
621	20231226	095600	6581650	29000	29000	29000	29000	0
622	20231226	095500	6581650	29000	29000	29000	29000	0
623	20231226	095400	6581650	29000	29000	29000	29000	0
624	20231226	095300	6581650	29000	29000	29000	29000	1
625	20231226	095200	6552650	29000	29000	29000	29000	0
626	20231226	095100	6552650	29000	29000	29000	29000	0
627	20231226	095000	6552650	29000	29000	29000	29000	0
628	20231226	094900	6552650	29000	29000	29000	29000	31
629	20231226	094800	5653650	28950	28950	28950	28950	0
630	20231226	094700	5653650	28950	28950	28950	28950	0
631	20231226	094600	5653650	28950	28950	28950	28950	0
632	20231226	094500	5653650	28950	28950	28950	28950	0
633	20231226	094400	5653650	28950	28950	28950	28950	0
634	20231226	094300	5653650	28950	28950	28950	28950	0
635	20231226	094200	5653650	28950	28950	28950	28950	20
636	20231226	094100	5074650	28950	28950	28950	28950	0
637	20231226	094000	5074650	28950	28950	28950	28950	0
638	20231226	093900	5074650	28950	28950	28950	28950	0
639	20231226	093800	5074650	28950	28950	28950	28950	0
640	20231226	093700	5074650	28950	28950	28950	28950	2
641	20231226	093600	5016750	29000	29000	29000	29000	0
642	20231226	093500	5016750	29000	29000	29000	29000	1
643	20231226	093400	4987750	29000	29000	29000	29000	0
644	20231226	093300	4987750	29000	29000	29000	29000	0
645	20231226	093200	4987750	29000	28950	29000	28950	21
646	20231226	093100	4379750	28950	28950	28950	28950	0
647	20231226	093000	4379750	28950	28950	28950	28950	10
648	20231226	092900	4090250	29000	29000	29000	29000	0
649	20231226	092800	4090250	29000	29000	29000	29000	0
650	20231226	092700	4090250	29000	29000	29000	29000	0
651	20231226	092600	4090250	29000	29000	29000	29000	1
652	20231226	092500	4061250	29000	29000	29000	29000	0
653	20231226	092400	4061250	29000	29000	29000	29000	0
654	20231226	092300	4061250	29000	29000	29000	29000	0
655	20231226	092200	4061250	29000	29000	29000	29000	0
656	20231226	092100	4061250	29000	29000	29000	29000	0
657	20231226	092000	4061250	29000	29000	29000	29000	0
658	20231226	091900	4061250	29000	29000	29000	29000	1
659	20231226	091800	4032250	29000	29000	29000	29000	0
660	20231226	091700	4032250	29000	29000	29000	29000	48
661	20231226	091600	2640250	29000	29000	29000	29000	0
662	20231226	091500	2640250	29000	29000	29000	29000	1
663	20231226	091400	2611250	29000	29000	29000	29000	0
664	20231226	091300	2611250	29000	29000	29050	29000	3
665	20231226	091200	2524200	29000	29000	29000	29000	0
666	20231226	091100	2524200	29000	29000	29000	29000	0
667	20231226	091000	2524200	29000	29000	29000	29000	2
668	20231226	090900	2466200	29000	29000	29000	29000	0
669	20231226	090800	2466200	29000	29000	29050	29000	55
670	20231226	090700	871150	29000	29000	29000	29000	2
671	20231226	090600	813150	29050	29050	29050	29050	0
672	20231226	090500	813150	29050	29050	29050	29050	0
673	20231226	090400	813150	29050	29050	29050	29050	16
674	20231226	090300	348350	29050	29050	29050	29050	3
675	20231226	090200	261200	29050	29050	29050	29050	3
676	20231226	090100	174050	29050	29050	29050	29050	0
677	20231226	090000	174050	29050	29000	29050	29000	6