KissMeData/034590/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191500	35051050	26050	26050	26050	26050	56
3	20231213	191400	35051050	26050	26050	26050	26050	0
4	20231213	191300	35051050	26050	26050	26050	26050	0
5	20231213	191200	35051050	26050	26050	26050	26050	0
6	20231213	191100	35051050	26050	26050	26050	26050	0
7	20231213	191000	35051050	26050	26050	26050	26050	0
8	20231213	190900	35051050	26050	26050	26050	26050	0
9	20231213	190800	35051050	26050	26050	26050	26050	0
10	20231213	190700	35051050	26050	26050	26050	26050	0
11	20231213	190600	35051050	26050	26050	26050	26050	0
12	20231213	190500	35051050	26050	26050	26050	26050	0
13	20231213	190400	35051050	26050	26050	26050	26050	0
14	20231213	190300	35051050	26050	26050	26050	26050	0
15	20231213	190200	35051050	26050	26050	26050	26050	0
16	20231213	190100	35051050	26050	26050	26050	26050	0
17	20231213	190000	35051050	26050	26050	26050	26050	0
18	20231213	185900	35051050	26050	26050	26050	26050	0
19	20231213	185800	35051050	26050	26050	26050	26050	0
20	20231213	185700	35051050	26050	26050	26050	26050	0
21	20231213	185600	35051050	26050	26050	26050	26050	0
22	20231213	185500	35051050	26050	26050	26050	26050	0
23	20231213	185400	35051050	26050	26050	26050	26050	0
24	20231213	185300	35051050	26050	26050	26050	26050	0
25	20231213	185200	35051050	26050	26050	26050	26050	0
26	20231213	185100	35051050	26050	26050	26050	26050	0
27	20231213	185000	35051050	26050	26050	26050	26050	0
28	20231213	184900	35051050	26050	26050	26050	26050	0
29	20231213	184800	35051050	26050	26050	26050	26050	0
30	20231213	184700	35051050	26050	26050	26050	26050	0
31	20231213	184600	35051050	26050	26050	26050	26050	0
32	20231213	184500	35051050	26050	26050	26050	26050	56
33	20231213	184400	35051050	26050	26050	26050	26050	0
34	20231213	184300	35051050	26050	26050	26050	26050	0
35	20231213	184200	35051050	26050	26050	26050	26050	0
36	20231213	184100	35051050	26050	26050	26050	26050	0
37	20231213	184000	35051050	26050	26050	26050	26050	0
38	20231213	183900	35051050	26050	26050	26050	26050	0
39	20231213	183800	35051050	26050	26050	26050	26050	0
40	20231213	183700	35051050	26050	26050	26050	26050	0
41	20231213	183600	35051050	26050	26050	26050	26050	0
42	20231213	183500	35051050	26050	26050	26050	26050	0
43	20231213	183400	35051050	26050	26050	26050	26050	0
44	20231213	183300	35051050	26050	26050	26050	26050	0
45	20231213	183200	35051050	26050	26050	26050	26050	0
46	20231213	183100	35051050	26050	26050	26050	26050	0
47	20231213	183000	35051050	26050	26050	26050	26050	0
48	20231213	182900	35051050	26050	26050	26050	26050	0
49	20231213	182800	35051050	26050	26050	26050	26050	0
50	20231213	182700	35051050	26050	26050	26050	26050	0
51	20231213	182600	35051050	26050	26050	26050	26050	0
52	20231213	182500	35051050	26050	26050	26050	26050	0
53	20231213	182400	35051050	26050	26050	26050	26050	0
54	20231213	182300	35051050	26050	26050	26050	26050	0
55	20231213	182200	35051050	26050	26050	26050	26050	0
56	20231213	182100	35051050	26050	26050	26050	26050	0
57	20231213	182000	35051050	26050	26050	26050	26050	0
58	20231213	181900	35051050	26050	26050	26050	26050	0
59	20231213	181800	35051050	26050	26050	26050	26050	0
60	20231213	181700	35051050	26050	26050	26050	26050	0
61	20231213	181600	35051050	26050	26050	26050	26050	0
62	20231213	181500	35051050	26050	26050	26050	26050	56
63	20231213	181400	35051050	26050	26050	26050	26050	0
64	20231213	181300	35051050	26050	26050	26050	26050	0
65	20231213	181200	35051050	26050	26050	26050	26050	0
66	20231213	181100	35051050	26050	26050	26050	26050	0
67	20231213	181000	35051050	26050	26050	26050	26050	0
68	20231213	180900	35051050	26050	26050	26050	26050	0
69	20231213	180800	35051050	26050	26050	26050	26050	0
70	20231213	180700	35051050	26050	26050	26050	26050	0
71	20231213	180600	35051050	26050	26050	26050	26050	0
72	20231213	180500	35051050	26050	26050	26050	26050	0
73	20231213	180400	35051050	26050	26050	26050	26050	0
74	20231213	180300	35051050	26050	26050	26050	26050	0
75	20231213	180200	35051050	26050	26050	26050	26050	0
76	20231213	180100	35051050	26050	26050	26050	26050	0
77	20231213	180000	35051050	26050	26050	26050	26050	0
78	20231213	175900	35051050	26050	26050	26050	26050	0
79	20231213	175800	35051050	26050	26050	26050	26050	0
80	20231213	175700	35051050	26050	26050	26050	26050	0
81	20231213	175600	35051050	26050	26050	26050	26050	0
82	20231213	175500	35051050	26050	26050	26050	26050	0
83	20231213	175400	35051050	26050	26050	26050	26050	0
84	20231213	175300	35051050	26050	26050	26050	26050	0
85	20231213	175200	35051050	26050	26050	26050	26050	0
86	20231213	175100	35051050	26050	26050	26050	26050	0
87	20231213	175000	35051050	26050	26050	26050	26050	0
88	20231213	174900	35051050	26050	26050	26050	26050	0
89	20231213	174800	35051050	26050	26050	26050	26050	0
90	20231213	174700	35051050	26050	26050	26050	26050	0
91	20231213	174600	35051050	26050	26050	26050	26050	0
92	20231213	174500	35051050	26050	26050	26050	26050	56
93	20231213	174400	35051050	26050	26050	26050	26050	0
94	20231213	174300	35051050	26050	26050	26050	26050	0
95	20231213	174200	35051050	26050	26050	26050	26050	0
96	20231213	174100	35051050	26050	26050	26050	26050	0
97	20231213	174000	35051050	26050	26050	26050	26050	0
98	20231213	173900	35051050	26050	26050	26050	26050	0
99	20231213	173800	35051050	26050	26050	26050	26050	0
100	20231213	173700	35051050	26050	26050	26050	26050	0
101	20231213	173600	35051050	26050	26050	26050	26050	0
102	20231213	173500	35051050	26050	26050	26050	26050	0
103	20231213	173400	35051050	26050	26050	26050	26050	0
104	20231213	173300	35051050	26050	26050	26050	26050	0
105	20231213	173200	35051050	26050	26050	26050	26050	0
106	20231213	173100	35051050	26050	26050	26050	26050	0
107	20231213	173000	35051050	26050	26050	26050	26050	0
108	20231213	172900	35051050	26050	26050	26050	26050	0
109	20231213	172800	35051050	26050	26050	26050	26050	0
110	20231213	172700	35051050	26050	26050	26050	26050	0
111	20231213	172600	35051050	26050	26050	26050	26050	0
112	20231213	172500	35051050	26050	26050	26050	26050	0
113	20231213	172400	35051050	26050	26050	26050	26050	0
114	20231213	172300	35051050	26050	26050	26050	26050	0
115	20231213	172200	35051050	26050	26050	26050	26050	0
116	20231213	172100	35051050	26050	26050	26050	26050	0
117	20231213	172000	35051050	26050	26050	26050	26050	0
118	20231213	171900	35051050	26050	26050	26050	26050	0
119	20231213	171800	35051050	26050	26050	26050	26050	0
120	20231213	171700	35051050	26050	26050	26050	26050	0
121	20231213	171600	35051050	26050	26050	26050	26050	0
122	20231213	171500	35051050	26050	26050	26050	26050	56
123	20231213	171400	35051050	26050	26050	26050	26050	0
124	20231213	171300	35051050	26050	26050	26050	26050	0
125	20231213	171200	35051050	26050	26050	26050	26050	0
126	20231213	171100	35051050	26050	26050	26050	26050	0
127	20231213	171000	35051050	26050	26050	26050	26050	0
128	20231213	170900	35051050	26050	26050	26050	26050	0
129	20231213	170800	35051050	26050	26050	26050	26050	0
130	20231213	170700	35051050	26050	26050	26050	26050	0
131	20231213	170600	35051050	26050	26050	26050	26050	0
132	20231213	170500	35051050	26050	26050	26050	26050	0
133	20231213	170400	35051050	26050	26050	26050	26050	0
134	20231213	170300	35051050	26050	26050	26050	26050	0
135	20231213	170200	35051050	26050	26050	26050	26050	0
136	20231213	170100	35051050	26050	26050	26050	26050	0
137	20231213	170000	35051050	26050	26050	26050	26050	0
138	20231213	165900	35051050	26050	26050	26050	26050	0
139	20231213	165800	35051050	26050	26050	26050	26050	0
140	20231213	165700	35051050	26050	26050	26050	26050	0
141	20231213	165600	35051050	26050	26050	26050	26050	0
142	20231213	165500	35051050	26050	26050	26050	26050	0
143	20231213	165400	35051050	26050	26050	26050	26050	0
144	20231213	165300	35051050	26050	26050	26050	26050	0
145	20231213	165200	35051050	26050	26050	26050	26050	0
146	20231213	165100	35051050	26050	26050	26050	26050	0
147	20231213	165000	35051050	26050	26050	26050	26050	0
148	20231213	164900	35051050	26050	26050	26050	26050	0
149	20231213	164800	35051050	26050	26050	26050	26050	0
150	20231213	164700	35051050	26050	26050	26050	26050	0
151	20231213	164600	35051050	26050	26050	26050	26050	0
152	20231213	164500	35051050	26050	26050	26050	26050	56
153	20231213	164400	35051050	26050	26050	26050	26050	0
154	20231213	164300	35051050	26050	26050	26050	26050	0
155	20231213	164200	35051050	26050	26050	26050	26050	0
156	20231213	164100	35051050	26050	26050	26050	26050	0
157	20231213	164000	35051050	26050	26050	26050	26050	0
158	20231213	163900	35051050	26050	26050	26050	26050	0
159	20231213	163800	35051050	26050	26050	26050	26050	0
160	20231213	163700	35051050	26050	26050	26050	26050	0
161	20231213	163600	35051050	26050	26050	26050	26050	0
162	20231213	163500	35051050	26050	26050	26050	26050	0
163	20231213	163400	35051050	26050	26050	26050	26050	0
164	20231213	163300	35051050	26050	26050	26050	26050	0
165	20231213	163200	35051050	26050	26050	26050	26050	0
166	20231213	163100	35051050	26050	26050	26050	26050	0
167	20231213	163000	35051050	26050	26050	26050	26050	0
168	20231213	162900	35051050	26050	26050	26050	26050	0
169	20231213	162800	35051050	26050	26050	26050	26050	0
170	20231213	162700	35051050	26050	26050	26050	26050	0
171	20231213	162600	35051050	26050	26050	26050	26050	0
172	20231213	162500	35051050	26050	26050	26050	26050	0
173	20231213	162400	35051050	26050	26050	26050	26050	0
174	20231213	162300	35051050	26050	26050	26050	26050	0
175	20231213	162200	35051050	26050	26050	26050	26050	0
176	20231213	162100	35051050	26050	26050	26050	26050	0
177	20231213	162000	35051050	26050	26050	26050	26050	0
178	20231213	161900	35051050	26050	26050	26050	26050	0
179	20231213	161800	35051050	26050	26050	26050	26050	0
180	20231213	161700	35051050	26050	26050	26050	26050	0
181	20231213	161600	35051050	26050	26050	26050	26050	0
182	20231213	161500	35051050	26050	26050	26050	26050	56
183	20231213	161400	35051050	26050	26050	26050	26050	0
184	20231213	161300	35051050	26050	26050	26050	26050	0
185	20231213	161200	35051050	26050	26050	26050	26050	0
186	20231213	161100	35051050	26050	26050	26050	26050	0
187	20231213	161000	35051050	26050	26050	26050	26050	0
188	20231213	160900	35051050	26050	26050	26050	26050	0
189	20231213	160800	35051050	26050	26050	26050	26050	0
190	20231213	160700	35051050	26050	26050	26050	26050	0
191	20231213	160600	35051050	26050	26050	26050	26050	0
192	20231213	160500	35051050	26050	26050	26050	26050	0
193	20231213	160400	35051050	26050	26050	26050	26050	0
194	20231213	160300	35051050	26050	26050	26050	26050	0
195	20231213	160200	35051050	26050	26050	26050	26050	0
196	20231213	160100	35051050	26050	26050	26050	26050	0
197	20231213	160000	35051050	26050	26050	26050	26050	0
198	20231213	155900	35051050	26050	26050	26050	26050	0
199	20231213	155800	35051050	26050	26050	26050	26050	0
200	20231213	155700	35051050	26050	26050	26050	26050	0
201	20231213	155600	35051050	26050	26050	26050	26050	0
202	20231213	155500	35051050	26050	26050	26050	26050	0
203	20231213	155400	35051050	26050	26050	26050	26050	0
204	20231213	155300	35051050	26050	26050	26050	26050	0
205	20231213	155200	35051050	26050	26050	26050	26050	0
206	20231213	155100	35051050	26050	26050	26050	26050	0
207	20231213	155000	35051050	26050	26050	26050	26050	0
208	20231213	154900	35051050	26050	26050	26050	26050	0
209	20231213	154800	35051050	26050	26050	26050	26050	0
210	20231213	154700	35051050	26050	26050	26050	26050	0
211	20231213	154600	35051050	26050	26050	26050	26050	0
212	20231213	154500	35051050	26050	26050	26050	26050	56
213	20231213	154400	35051050	26050	26050	26050	26050	0
214	20231213	154300	35051050	26050	26050	26050	26050	0
215	20231213	154200	35051050	26050	26050	26050	26050	0
216	20231213	154100	35051050	26050	26050	26050	26050	0
217	20231213	154000	35051050	26050	26050	26050	26050	0
218	20231213	153900	35051050	26050	26050	26050	26050	0
219	20231213	153800	35051050	26050	26050	26050	26050	0
220	20231213	153700	35051050	26050	26050	26050	26050	0
221	20231213	153600	35051050	26050	26050	26050	26050	0
222	20231213	153500	35051050	26050	26050	26050	26050	0
223	20231213	153400	35051050	26050	26050	26050	26050	0
224	20231213	153300	35051050	26050	26050	26050	26050	0
225	20231213	153200	35051050	26050	26050	26050	26050	0
226	20231213	153100	35051050	26050	26050	26050	26050	0
227	20231213	153000	35051050	26050	26050	26050	26050	56
228	20231213	152900	33592250	26050	26050	26050	26050	0
229	20231213	152800	33592250	26050	26050	26050	26050	0
230	20231213	152700	33592250	26050	26050	26050	26050	0
231	20231213	152600	33592250	26050	26050	26050	26050	0
232	20231213	152500	33592250	26050	26050	26050	26050	0
233	20231213	152400	33592250	26050	26050	26050	26050	0
234	20231213	152300	33592250	26050	26050	26050	26050	0
235	20231213	152200	33592250	26050	26050	26050	26050	0
236	20231213	152100	33592250	26050	26050	26050	26050	0
237	20231213	152000	33592250	26050	26050	26050	26050	0
238	20231213	151900	33592250	26050	26050	26050	26050	0
239	20231213	151800	33592250	26050	26050	26050	26050	0
240	20231213	151700	33592250	26050	26050	26050	26050	0
241	20231213	151600	33592250	26050	26050	26050	26050	0
242	20231213	151500	33592250	26050	26050	26050	26050	0
243	20231213	151400	33592250	26050	26050	26050	26050	0
244	20231213	151300	33592250	26050	26050	26050	26050	0
245	20231213	151200	33592250	26050	26050	26050	26050	0
246	20231213	151100	33592250	26050	26000	26050	26000	20
247	20231213	151000	33071300	26000	26000	26000	26000	40
248	20231213	150900	32031300	26050	26050	26050	26050	0
249	20231213	150800	32031300	26050	26050	26050	26050	0
250	20231213	150700	32031300	26050	26050	26050	26050	0
251	20231213	150600	32031300	26050	26050	26050	26050	0
252	20231213	150500	32031300	26050	26050	26050	26050	0
253	20231213	150400	32031300	26050	26050	26050	26050	0
254	20231213	150300	32031300	26050	26050	26050	26050	0
255	20231213	150200	32031300	26050	26050	26050	26050	0
256	20231213	150100	32031300	26050	26050	26050	26050	0
257	20231213	150000	32031300	26050	26050	26050	26050	0
258	20231213	145900	32031300	26050	26050	26050	26050	2
259	20231213	145800	31979200	26050	26050	26050	26050	0
260	20231213	145700	31979200	26050	26050	26050	26050	0
261	20231213	145600	31979200	26050	26050	26050	26050	0
262	20231213	145500	31979200	26050	26050	26050	26050	0
263	20231213	145400	31979200	26050	26050	26050	26050	1
264	20231213	145300	31953150	26050	26050	26050	26050	0
265	20231213	145200	31953150	26050	26050	26050	26050	0
266	20231213	145100	31953150	26050	26050	26050	26050	0
267	20231213	145000	31953150	26050	26050	26050	26050	1
268	20231213	144900	31927100	26050	26050	26050	26050	17
269	20231213	144800	31484250	26050	26050	26050	26050	0
270	20231213	144700	31484250	26050	26050	26050	26050	0
271	20231213	144600	31484250	26050	26050	26050	26050	0
272	20231213	144500	31484250	26050	26050	26050	26050	1
273	20231213	144400	31458200	26050	26050	26050	26050	0
274	20231213	144300	31458200	26050	26050	26050	26050	0
275	20231213	144200	31458200	26050	26050	26050	26050	0
276	20231213	144100	31458200	26050	26050	26050	26050	0
277	20231213	144000	31458200	26050	26050	26050	26050	1
278	20231213	143900	31432150	26050	26050	26050	26050	0
279	20231213	143800	31432150	26050	26050	26050	26050	0
280	20231213	143700	31432150	26050	26050	26050	26050	0
281	20231213	143600	31432150	26050	26050	26050	26050	0
282	20231213	143500	31432150	26050	26050	26050	26050	7
283	20231213	143400	31249800	26050	26050	26050	26050	0
284	20231213	143300	31249800	26050	26050	26050	26050	0
285	20231213	143200	31249800	26050	26050	26050	26050	0
286	20231213	143100	31249800	26050	26050	26050	26050	0
287	20231213	143000	31249800	26050	26050	26050	26050	0
288	20231213	142900	31249800	26050	26050	26050	26050	1
289	20231213	142800	31223750	26050	26050	26050	26050	0
290	20231213	142700	31223750	26050	26050	26050	26050	0
291	20231213	142600	31223750	26050	26050	26050	26050	0
292	20231213	142500	31223750	26050	26050	26050	26050	1
293	20231213	142400	31197700	26050	26050	26050	26050	0
294	20231213	142300	31197700	26050	26050	26050	26050	0
295	20231213	142200	31197700	26050	26050	26050	26050	0
296	20231213	142100	31197700	26050	26050	26050	26050	0
297	20231213	142000	31197700	26050	26050	26050	26050	1
298	20231213	141900	31171650	26050	26050	26050	26050	0
299	20231213	141800	31171650	26050	26050	26050	26050	0
300	20231213	141700	31171650	26050	26050	26050	26050	0
301	20231213	141600	31171650	26050	26050	26050	26050	0
302	20231213	141500	31171650	26050	26050	26050	26050	0
303	20231213	141400	31171650	26050	26050	26050	26050	1
304	20231213	141300	31145600	26050	26050	26050	26050	0
305	20231213	141200	31145600	26050	26050	26050	26050	2
306	20231213	141100	31093500	26050	26050	26050	26050	0
307	20231213	141000	31093500	26050	26050	26050	26050	0
308	20231213	140900	31093500	26050	26050	26050	26050	0
309	20231213	140800	31093500	26050	26050	26050	26050	1
310	20231213	140700	31067450	26050	26050	26050	26050	2
311	20231213	140600	31015350	26050	26050	26050	26050	0
312	20231213	140500	31015350	26050	26050	26050	26050	0
313	20231213	140400	31015350	26050	26050	26050	26050	0
314	20231213	140300	31015350	26050	26050	26050	26050	0
315	20231213	140200	31015350	26050	26050	26050	26050	1
316	20231213	140100	30989300	26050	26050	26050	26050	0
317	20231213	140000	30989300	26050	26050	26050	26050	0
318	20231213	135900	30989300	26050	26050	26050	26050	0
319	20231213	135800	30989300	26050	26050	26050	26050	0
320	20231213	135700	30989300	26050	26050	26050	26050	1
321	20231213	135600	30963250	26050	26050	26050	26050	0
322	20231213	135500	30963250	26050	26050	26050	26050	0
323	20231213	135400	30963250	26050	26050	26050	26050	0
324	20231213	135300	30963250	26050	26050	26050	26050	1
325	20231213	135200	30937200	26050	26050	26050	26050	0
326	20231213	135100	30937200	26050	26050	26050	26050	0
327	20231213	135000	30937200	26050	26050	26050	26050	0
328	20231213	134900	30937200	26050	26050	26050	26050	0
329	20231213	134800	30937200	26050	26050	26050	26050	1
330	20231213	134700	30911150	26050	26050	26050	26050	0
331	20231213	134600	30911150	26050	26050	26050	26050	0
332	20231213	134500	30911150	26050	26050	26050	26050	0
333	20231213	134400	30911150	26050	26050	26050	26050	1
334	20231213	134300	30885100	26050	26050	26050	26050	0
335	20231213	134200	30885100	26050	26050	26050	26050	0
336	20231213	134100	30885100	26050	26050	26050	26050	0
337	20231213	134000	30885100	26050	26050	26050	26050	0
338	20231213	133900	30885100	26050	26050	26050	26050	0
339	20231213	133800	30885100	26050	26050	26050	26050	1
340	20231213	133700	30859050	26050	26050	26050	26050	0
341	20231213	133600	30859050	26050	26050	26050	26050	0
342	20231213	133500	30859050	26050	26050	26050	26050	0
343	20231213	133400	30859050	26050	26050	26050	26050	1
344	20231213	133300	30833000	26050	26050	26050	26050	0
345	20231213	133200	30833000	26050	26050	26050	26050	0
346	20231213	133100	30833000	26050	26050	26050	26050	0
347	20231213	133000	30833000	26050	26050	26050	26050	0
348	20231213	132900	30833000	26050	26050	26050	26050	54
349	20231213	132800	29426300	26000	26000	26000	26000	0
350	20231213	132700	29426300	26000	26000	26000	26000	0
351	20231213	132600	29426300	26000	26000	26000	26000	0
352	20231213	132500	29426300	26000	26000	26000	26000	0
353	20231213	132400	29426300	26000	26000	26000	26000	0
354	20231213	132300	29426300	26000	26000	26000	26000	0
355	20231213	132200	29426300	26000	26000	26000	26000	0
356	20231213	132100	29426300	26000	26000	26000	26000	200
357	20231213	132000	24226300	26050	26050	26050	26050	0
358	20231213	131900	24226300	26050	26050	26050	26050	1
359	20231213	131800	24200250	26050	26050	26050	26050	0
360	20231213	131700	24200250	26050	26050	26050	26050	0
361	20231213	131600	24200250	26050	26050	26050	26050	0
362	20231213	131500	24200250	26050	26050	26050	26050	0
363	20231213	131400	24200250	26050	26050	26050	26050	1
364	20231213	131300	24174200	26050	26050	26050	26050	0
365	20231213	131200	24174200	26050	26050	26050	26050	5
366	20231213	131100	24043950	26050	26050	26050	26050	0
367	20231213	131000	24043950	26050	26050	26050	26050	0
368	20231213	130900	24043950	26050	26050	26050	26050	1
369	20231213	130800	24017900	26050	26050	26050	26050	0
370	20231213	130700	24017900	26050	26050	26050	26050	0
371	20231213	130600	24017900	26050	26050	26050	26050	1
372	20231213	130500	23991850	26050	26050	26050	26050	0
373	20231213	130400	23991850	26050	26050	26050	26050	1
374	20231213	130300	23965800	26000	26000	26000	26000	0
375	20231213	130200	23965800	26000	26000	26000	26000	0
376	20231213	130100	23965800	26000	26000	26000	26000	0
377	20231213	130000	23965800	26000	26000	26000	26000	0
378	20231213	125900	23965800	26000	26000	26000	26000	0
379	20231213	125800	23965800	26000	26000	26000	26000	0
380	20231213	125700	23965800	26000	26000	26000	26000	0
381	20231213	125600	23965800	26000	26000	26000	26000	0
382	20231213	125500	23965800	26000	26000	26000	26000	0
383	20231213	125400	23965800	26000	26000	26000	26000	0
384	20231213	125300	23965800	26000	26000	26000	26000	0
385	20231213	125200	23965800	26000	26000	26000	26000	33
386	20231213	125100	23107800	26000	26000	26000	26000	0
387	20231213	125000	23107800	26000	26000	26000	26000	10
388	20231213	124900	22847800	26000	26000	26000	26000	0
389	20231213	124800	22847800	26000	26000	26000	26000	0
390	20231213	124700	22847800	26000	26050	26050	26000	3
391	20231213	124600	22769750	26050	26050	26050	26050	0
392	20231213	124500	22769750	26050	26050	26050	26050	0
393	20231213	124400	22769750	26050	26050	26050	26050	0
394	20231213	124300	22769750	26050	26050	26050	26050	0
395	20231213	124200	22769750	26050	26050	26050	26050	0
396	20231213	124100	22769750	26050	26050	26050	26050	0
397	20231213	124000	22769750	26050	26050	26050	26050	0
398	20231213	123900	22769750	26050	26050	26050	26050	1
399	20231213	123800	22743700	26000	26000	26000	26000	0
400	20231213	123700	22743700	26000	26000	26000	26000	0
401	20231213	123600	22743700	26000	26000	26000	26000	0
402	20231213	123500	22743700	26000	26000	26000	26000	1
403	20231213	123400	22717700	26050	26050	26050	26050	1
404	20231213	123300	22691650	25950	25950	25950	25950	0
405	20231213	123200	22691650	25950	25950	25950	25950	0
406	20231213	123100	22691650	25950	25950	25950	25950	0
407	20231213	123000	22691650	25950	25950	25950	25950	0
408	20231213	122900	22691650	25950	25950	25950	25950	0
409	20231213	122800	22691650	25950	26000	26000	25950	100
410	20231213	122700	20096400	26050	26050	26050	26050	0
411	20231213	122600	20096400	26050	26050	26050	26050	1
412	20231213	122500	20070350	26050	26050	26050	26050	0
413	20231213	122400	20070350	26050	26050	26050	26050	0
414	20231213	122300	20070350	26050	26050	26050	26050	0
415	20231213	122200	20070350	26050	26050	26050	26050	1
416	20231213	122100	20044300	26000	26000	26000	26000	1
417	20231213	122000	20018300	26000	26000	26000	26000	0
418	20231213	121900	20018300	26000	26000	26000	26000	0
419	20231213	121800	20018300	26000	26000	26000	26000	0
420	20231213	121700	20018300	26000	26000	26000	26000	1
421	20231213	121600	19992300	26000	26000	26000	26000	0
422	20231213	121500	19992300	26000	26000	26000	26000	0
423	20231213	121400	19992300	26000	26000	26000	26000	0
424	20231213	121300	19992300	26000	26000	26000	26000	0
425	20231213	121200	19992300	26000	26000	26000	26000	0
426	20231213	121100	19992300	26000	26000	26000	26000	0
427	20231213	121000	19992300	26000	26000	26000	26000	0
428	20231213	120900	19992300	26000	26000	26000	26000	0
429	20231213	120800	19992300	26000	26000	26000	26000	0
430	20231213	120700	19992300	26000	26000	26000	26000	0
431	20231213	120600	19992300	26000	26000	26000	26000	0
432	20231213	120500	19992300	26000	26000	26000	26000	0
433	20231213	120400	19992300	26000	26000	26000	26000	1
434	20231213	120300	19966300	25950	25950	25950	25950	0
435	20231213	120200	19966300	25950	25950	25950	25950	0
436	20231213	120100	19966300	25950	25950	25950	25950	0
437	20231213	120000	19966300	25950	26000	26000	25950	66
438	20231213	115900	18253450	26050	26050	26050	26050	0
439	20231213	115800	18253450	26050	26050	26050	26050	0
440	20231213	115700	18253450	26050	26050	26050	26050	16
441	20231213	115600	17836650	26050	26050	26050	26050	0
442	20231213	115500	17836650	26050	26050	26050	26050	0
443	20231213	115400	17836650	26050	26050	26050	26050	0
444	20231213	115300	17836650	26050	26050	26050	26050	0
445	20231213	115200	17836650	26050	26050	26050	26050	1
446	20231213	115100	17810600	26000	26000	26000	26000	0
447	20231213	115000	17810600	26000	26000	26000	26000	0
448	20231213	114900	17810600	26000	26000	26000	26000	0
449	20231213	114800	17810600	26000	26000	26000	26000	0
450	20231213	114700	17810600	26000	26000	26000	26000	0
451	20231213	114600	17810600	26000	26000	26000	26000	0
452	20231213	114500	17810600	26000	26000	26000	26000	0
453	20231213	114400	17810600	26000	26000	26000	26000	0
454	20231213	114300	17810600	26000	26000	26000	26000	2
455	20231213	114200	17758600	26000	26000	26000	26000	0
456	20231213	114100	17758600	26000	26000	26000	26000	0
457	20231213	114000	17758600	26000	26000	26000	26000	0
458	20231213	113900	17758600	26000	26000	26000	26000	0
459	20231213	113800	17758600	26000	26000	26000	26000	0
460	20231213	113700	17758600	26000	26000	26000	26000	0
461	20231213	113600	17758600	26000	26000	26000	26000	0
462	20231213	113500	17758600	26000	26000	26000	26000	0
463	20231213	113400	17758600	26000	26000	26000	26000	0
464	20231213	113300	17758600	26000	26000	26000	26000	0
465	20231213	113200	17758600	26000	26000	26000	26000	0
466	20231213	113100	17758600	26000	26000	26000	26000	0
467	20231213	113000	17758600	26000	26050	26050	26000	12
468	20231213	112900	17446450	26100	26100	26100	26100	0
469	20231213	112800	17446450	26100	26100	26100	26100	0
470	20231213	112700	17446450	26100	26100	26100	26100	0
471	20231213	112600	17446450	26100	26100	26100	26100	1
472	20231213	112500	17420350	26100	26100	26100	26100	0
473	20231213	112400	17420350	26100	26100	26100	26100	0
474	20231213	112300	17420350	26100	26100	26100	26100	0
475	20231213	112200	17420350	26100	26100	26100	26100	1
476	20231213	112100	17394250	26100	26100	26100	26100	0
477	20231213	112000	17394250	26100	26100	26100	26100	0
478	20231213	111900	17394250	26100	26100	26100	26100	0
479	20231213	111800	17394250	26100	26100	26100	26100	0
480	20231213	111700	17394250	26100	26100	26100	26100	0
481	20231213	111600	17394250	26100	26100	26100	26100	1
482	20231213	111500	17368150	26100	26100	26100	26100	0
483	20231213	111400	17368150	26100	26100	26100	26100	0
484	20231213	111300	17368150	26100	26100	26100	26100	0
485	20231213	111200	17368150	26100	26100	26100	26100	0
486	20231213	111100	17368150	26100	26100	26100	26100	0
487	20231213	111000	17368150	26100	26100	26100	26100	0
488	20231213	110900	17368150	26100	26100	26100	26100	0
489	20231213	110800	17368150	26100	26100	26100	26100	1
490	20231213	110700	17342050	26100	26100	26100	26100	0
491	20231213	110600	17342050	26100	26100	26100	26100	0
492	20231213	110500	17342050	26100	26100	26100	26100	0
493	20231213	110400	17342050	26100	26100	26100	26100	0
494	20231213	110300	17342050	26100	26100	26100	26100	0
495	20231213	110200	17342050	26100	26100	26100	26100	0
496	20231213	110100	17342050	26100	26100	26100	26100	1
497	20231213	110000	17315950	26100	26100	26100	26100	0
498	20231213	105900	17315950	26100	26100	26100	26100	0
499	20231213	105800	17315950	26100	26100	26100	26100	0
500	20231213	105700	17315950	26100	26100	26100	26100	0
501	20231213	105600	17315950	26100	26100	26100	26100	0
502	20231213	105500	17315950	26100	26100	26100	26100	0
503	20231213	105400	17315950	26100	26100	26100	26100	0
504	20231213	105300	17315950	26100	26100	26100	26100	0
505	20231213	105200	17315950	26100	26100	26100	26100	0
506	20231213	105100	17315950	26100	26100	26100	26100	0
507	20231213	105000	17315950	26100	26100	26100	26100	0
508	20231213	104900	17315950	26100	26100	26100	26100	0
509	20231213	104800	17315950	26100	26100	26100	26100	0
510	20231213	104700	17315950	26100	26100	26100	26100	0
511	20231213	104600	17315950	26100	26100	26100	26100	0
512	20231213	104500	17315950	26100	26100	26100	26100	0
513	20231213	104400	17315950	26100	26100	26100	26100	0
514	20231213	104300	17315950	26100	26100	26100	26100	0
515	20231213	104200	17315950	26100	26100	26100	26100	0
516	20231213	104100	17315950	26100	26100	26100	26100	0
517	20231213	104000	17315950	26100	26100	26100	26100	0
518	20231213	103900	17315950	26100	26100	26100	26100	0
519	20231213	103800	17315950	26100	26100	26100	26100	0
520	20231213	103700	17315950	26100	26100	26100	26100	0
521	20231213	103600	17315950	26100	26100	26100	26100	0
522	20231213	103500	17315950	26100	26100	26100	26100	1
523	20231213	103400	17289850	26050	26050	26050	26050	0
524	20231213	103300	17289850	26050	26050	26050	26050	0
525	20231213	103200	17289850	26050	26050	26050	26050	0
526	20231213	103100	17289850	26050	26050	26050	26050	0
527	20231213	103000	17289850	26050	26050	26050	26050	0
528	20231213	102900	17289850	26050	26050	26050	26050	0
529	20231213	102800	17289850	26050	26050	26050	26050	0
530	20231213	102700	17289850	26050	26050	26050	26050	0
531	20231213	102600	17289850	26050	26050	26050	26050	0
532	20231213	102500	17289850	26050	26050	26050	26050	0
533	20231213	102400	17289850	26050	26050	26050	26050	0
534	20231213	102300	17289850	26050	26050	26050	26050	0
535	20231213	102200	17289850	26050	26050	26050	26050	0
536	20231213	102100	17289850	26050	26050	26050	26050	0
537	20231213	102000	17289850	26050	26050	26050	26050	0
538	20231213	101900	17289850	26050	26050	26050	26050	0
539	20231213	101800	17289850	26050	26050	26050	26050	0
540	20231213	101700	17289850	26050	26050	26050	26050	0
541	20231213	101600	17289850	26050	26050	26050	26050	0
542	20231213	101500	17289850	26050	26050	26050	26050	0
543	20231213	101400	17289850	26050	26050	26050	26050	0
544	20231213	101300	17289850	26050	26050	26050	26050	0
545	20231213	101200	17289850	26050	26050	26050	26050	0
546	20231213	101100	17289850	26050	26050	26050	26050	1
547	20231213	101000	17263800	26050	26050	26050	26050	1
548	20231213	100900	17237750	25950	25950	25950	25950	0
549	20231213	100800	17237750	25950	25950	25950	25950	0
550	20231213	100700	17237750	25950	25950	25950	25950	0
551	20231213	100600	17237750	25950	25950	25950	25950	0
552	20231213	100500	17237750	25950	25950	25950	25950	0
553	20231213	100400	17237750	25950	25950	25950	25950	0
554	20231213	100300	17237750	25950	25950	25950	25950	0
555	20231213	100200	17237750	25950	25950	25950	25950	0
556	20231213	100100	17237750	25950	25950	25950	25950	0
557	20231213	100000	17237750	25950	25950	25950	25950	0
558	20231213	095900	17237750	25950	25950	25950	25950	0
559	20231213	095800	17237750	25950	25950	25950	25950	0
560	20231213	095700	17237750	25950	25950	25950	25950	0
561	20231213	095600	17237750	25950	25950	25950	25950	0
562	20231213	095500	17237750	25950	25950	25950	25950	0
563	20231213	095400	17237750	25950	25950	25950	25950	0
564	20231213	095300	17237750	25950	25950	25950	25950	0
565	20231213	095200	17237750	25950	25950	25950	25950	0
566	20231213	095100	17237750	25950	25950	25950	25950	0
567	20231213	095000	17237750	25950	25950	25950	25950	0
568	20231213	094900	17237750	25950	25950	25950	25950	0
569	20231213	094800	17237750	25950	25950	25950	25950	3
570	20231213	094700	17159900	26050	26050	26050	26050	0
571	20231213	094600	17159900	26050	26050	26050	26050	0
572	20231213	094500	17159900	26050	26050	26050	26050	6
573	20231213	094400	17003600	26050	26050	26050	26050	0
574	20231213	094300	17003600	26050	26050	26050	26050	0
575	20231213	094200	17003600	26050	26050	26050	26050	0
576	20231213	094100	17003600	26050	26050	26050	26050	0
577	20231213	094000	17003600	26050	26050	26050	26050	0
578	20231213	093900	17003600	26050	26050	26050	26050	0
579	20231213	093800	17003600	26050	26050	26050	26050	1
580	20231213	093700	16977550	26050	26050	26050	26050	0
581	20231213	093600	16977550	26050	26050	26050	26050	1
582	20231213	093500	16951500	26000	26000	26000	26000	136
583	20231213	093400	13415500	26000	26000	26000	26000	0
584	20231213	093300	13415500	26000	26000	26000	26000	0
585	20231213	093200	13415500	26000	26000	26000	26000	2
586	20231213	093100	13363500	25950	25950	25950	25950	0
587	20231213	093000	13363500	25950	25950	25950	25950	0
588	20231213	092900	13363500	25950	25950	25950	25950	0
589	20231213	092800	13363500	25950	25950	25950	25950	0
590	20231213	092700	13363500	25950	25950	25950	25950	0
591	20231213	092600	13363500	25950	25950	25950	25950	19
592	20231213	092500	12870450	25950	25950	25950	25950	0
593	20231213	092400	12870450	25950	25950	25950	25950	0
594	20231213	092300	12870450	25950	25950	25950	25950	0
595	20231213	092200	12870450	25950	25950	25950	25950	0
596	20231213	092100	12870450	25950	25950	25950	25950	0
597	20231213	092000	12870450	25950	25950	25950	25950	0
598	20231213	091900	12870450	25950	25950	25950	25950	2
599	20231213	091800	12818550	25950	25950	25950	25950	12
600	20231213	091700	12507150	25950	25950	25950	25950	0
601	20231213	091600	12507150	25950	25950	25950	25950	0
602	20231213	091500	12507150	25950	25950	25950	25950	0
603	20231213	091400	12507150	25950	25950	25950	25950	0
604	20231213	091300	12507150	25950	25950	25950	25950	0
605	20231213	091200	12507150	25950	25950	25950	25950	0
606	20231213	091100	12507150	25950	25950	25950	25950	0
607	20231213	091000	12507150	25950	25950	25950	25950	1
608	20231213	090900	12481200	25950	25950	25950	25950	0
609	20231213	090800	12481200	25950	25950	25950	25950	16
610	20231213	090700	12066000	25950	25950	25950	25950	7
611	20231213	090600	11884350	25950	25950	25950	25950	10
612	20231213	090500	11624850	25950	25950	25950	25950	402
613	20231213	090400	1192950	25900	25900	25900	25900	0
614	20231213	090300	1192950	25900	25900	25900	25900	0
615	20231213	090200	1192950	25900	25900	25900	25900	0
616	20231213	090100	1192950	25900	25900	25900	25900	14
617	20231213	090000	830350	25900	25950	25950	25900	32