KissMeData/357550/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	212300	103275700	39300	39300	39300	39300	285
3	20241230	212200	103275700	39300	39300	39300	39300	0
4	20241230	212100	103275700	39300	39300	39300	39300	0
5	20241230	212000	103275700	39300	39300	39300	39300	0
6	20241230	211900	103275700	39300	39300	39300	39300	0
7	20241230	211800	103275700	39300	39300	39300	39300	0
8	20241230	211700	103275700	39300	39300	39300	39300	0
9	20241230	211600	103275700	39300	39300	39300	39300	0
10	20241230	211500	103275700	39300	39300	39300	39300	0
11	20241230	211400	103275700	39300	39300	39300	39300	0
12	20241230	211300	103275700	39300	39300	39300	39300	0
13	20241230	211200	103275700	39300	39300	39300	39300	0
14	20241230	211100	103275700	39300	39300	39300	39300	0
15	20241230	211000	103275700	39300	39300	39300	39300	0
16	20241230	210900	103275700	39300	39300	39300	39300	0
17	20241230	210800	103275700	39300	39300	39300	39300	0
18	20241230	210700	103275700	39300	39300	39300	39300	0
19	20241230	210600	103275700	39300	39300	39300	39300	0
20	20241230	210500	103275700	39300	39300	39300	39300	0
21	20241230	210400	103275700	39300	39300	39300	39300	0
22	20241230	210300	103275700	39300	39300	39300	39300	0
23	20241230	210200	103275700	39300	39300	39300	39300	0
24	20241230	210100	103275700	39300	39300	39300	39300	0
25	20241230	210000	103275700	39300	39300	39300	39300	0
26	20241230	205900	103275700	39300	39300	39300	39300	0
27	20241230	205800	103275700	39300	39300	39300	39300	0
28	20241230	205700	103275700	39300	39300	39300	39300	0
29	20241230	205600	103275700	39300	39300	39300	39300	0
30	20241230	205500	103275700	39300	39300	39300	39300	0
31	20241230	205400	103275700	39300	39300	39300	39300	0
32	20241230	205300	103275700	39300	39300	39300	39300	285
33	20241230	205200	103275700	39300	39300	39300	39300	0
34	20241230	205100	103275700	39300	39300	39300	39300	0
35	20241230	205000	103275700	39300	39300	39300	39300	0
36	20241230	204900	103275700	39300	39300	39300	39300	0
37	20241230	204800	103275700	39300	39300	39300	39300	0
38	20241230	204700	103275700	39300	39300	39300	39300	0
39	20241230	204600	103275700	39300	39300	39300	39300	0
40	20241230	204500	103275700	39300	39300	39300	39300	0
41	20241230	204400	103275700	39300	39300	39300	39300	0
42	20241230	204300	103275700	39300	39300	39300	39300	0
43	20241230	204200	103275700	39300	39300	39300	39300	0
44	20241230	204100	103275700	39300	39300	39300	39300	0
45	20241230	204000	103275700	39300	39300	39300	39300	0
46	20241230	203900	103275700	39300	39300	39300	39300	0
47	20241230	203800	103275700	39300	39300	39300	39300	0
48	20241230	203700	103275700	39300	39300	39300	39300	0
49	20241230	203600	103275700	39300	39300	39300	39300	0
50	20241230	203500	103275700	39300	39300	39300	39300	0
51	20241230	203400	103275700	39300	39300	39300	39300	0
52	20241230	203300	103275700	39300	39300	39300	39300	0
53	20241230	203200	103275700	39300	39300	39300	39300	0
54	20241230	203100	103275700	39300	39300	39300	39300	0
55	20241230	203000	103275700	39300	39300	39300	39300	0
56	20241230	202900	103275700	39300	39300	39300	39300	0
57	20241230	202800	103275700	39300	39300	39300	39300	0
58	20241230	202700	103275700	39300	39300	39300	39300	0
59	20241230	202600	103275700	39300	39300	39300	39300	0
60	20241230	202500	103275700	39300	39300	39300	39300	0
61	20241230	202400	103275700	39300	39300	39300	39300	0
62	20241230	202300	103275700	39300	39300	39300	39300	285
63	20241230	202200	103275700	39300	39300	39300	39300	0
64	20241230	202100	103275700	39300	39300	39300	39300	0
65	20241230	202000	103275700	39300	39300	39300	39300	0
66	20241230	201900	103275700	39300	39300	39300	39300	0
67	20241230	201800	103275700	39300	39300	39300	39300	0
68	20241230	201700	103275700	39300	39300	39300	39300	0
69	20241230	201600	103275700	39300	39300	39300	39300	0
70	20241230	201500	103275700	39300	39300	39300	39300	0
71	20241230	201400	103275700	39300	39300	39300	39300	0
72	20241230	201300	103275700	39300	39300	39300	39300	0
73	20241230	201200	103275700	39300	39300	39300	39300	0
74	20241230	201100	103275700	39300	39300	39300	39300	0
75	20241230	201000	103275700	39300	39300	39300	39300	0
76	20241230	200900	103275700	39300	39300	39300	39300	0
77	20241230	200800	103275700	39300	39300	39300	39300	0
78	20241230	200700	103275700	39300	39300	39300	39300	0
79	20241230	200600	103275700	39300	39300	39300	39300	0
80	20241230	200500	103275700	39300	39300	39300	39300	0
81	20241230	200400	103275700	39300	39300	39300	39300	0
82	20241230	200300	103275700	39300	39300	39300	39300	0
83	20241230	200200	103275700	39300	39300	39300	39300	0
84	20241230	200100	103275700	39300	39300	39300	39300	0
85	20241230	200000	103275700	39300	39300	39300	39300	0
86	20241230	195900	103275700	39300	39300	39300	39300	0
87	20241230	195800	103275700	39300	39300	39300	39300	0
88	20241230	195700	103275700	39300	39300	39300	39300	0
89	20241230	195600	103275700	39300	39300	39300	39300	0
90	20241230	195500	103275700	39300	39300	39300	39300	0
91	20241230	195400	103275700	39300	39300	39300	39300	0
92	20241230	195300	103275700	39300	39300	39300	39300	285
93	20241230	195200	103275700	39300	39300	39300	39300	0
94	20241230	195100	103275700	39300	39300	39300	39300	0
95	20241230	195000	103275700	39300	39300	39300	39300	0
96	20241230	194900	103275700	39300	39300	39300	39300	0
97	20241230	194800	103275700	39300	39300	39300	39300	0
98	20241230	194700	103275700	39300	39300	39300	39300	0
99	20241230	194600	103275700	39300	39300	39300	39300	0
100	20241230	194500	103275700	39300	39300	39300	39300	0
101	20241230	194400	103275700	39300	39300	39300	39300	0
102	20241230	194300	103275700	39300	39300	39300	39300	0
103	20241230	194200	103275700	39300	39300	39300	39300	0
104	20241230	194100	103275700	39300	39300	39300	39300	0
105	20241230	194000	103275700	39300	39300	39300	39300	0
106	20241230	193900	103275700	39300	39300	39300	39300	0
107	20241230	193800	103275700	39300	39300	39300	39300	0
108	20241230	193700	103275700	39300	39300	39300	39300	0
109	20241230	193600	103275700	39300	39300	39300	39300	0
110	20241230	193500	103275700	39300	39300	39300	39300	0
111	20241230	193400	103275700	39300	39300	39300	39300	0
112	20241230	193300	103275700	39300	39300	39300	39300	0
113	20241230	193200	103275700	39300	39300	39300	39300	0
114	20241230	193100	103275700	39300	39300	39300	39300	0
115	20241230	193000	103275700	39300	39300	39300	39300	0
116	20241230	192900	103275700	39300	39300	39300	39300	0
117	20241230	192800	103275700	39300	39300	39300	39300	0
118	20241230	192700	103275700	39300	39300	39300	39300	0
119	20241230	192600	103275700	39300	39300	39300	39300	0
120	20241230	192500	103275700	39300	39300	39300	39300	0
121	20241230	192400	103275700	39300	39300	39300	39300	0
122	20241230	192300	103275700	39300	39300	39300	39300	285
123	20241230	192200	103275700	39300	39300	39300	39300	0
124	20241230	192100	103275700	39300	39300	39300	39300	0
125	20241230	192000	103275700	39300	39300	39300	39300	0
126	20241230	191900	103275700	39300	39300	39300	39300	0
127	20241230	191800	103275700	39300	39300	39300	39300	0
128	20241230	191700	103275700	39300	39300	39300	39300	0
129	20241230	191600	103275700	39300	39300	39300	39300	0
130	20241230	191500	103275700	39300	39300	39300	39300	0
131	20241230	191400	103275700	39300	39300	39300	39300	0
132	20241230	191300	103275700	39300	39300	39300	39300	0
133	20241230	191200	103275700	39300	39300	39300	39300	0
134	20241230	191100	103275700	39300	39300	39300	39300	0
135	20241230	191000	103275700	39300	39300	39300	39300	0
136	20241230	190900	103275700	39300	39300	39300	39300	0
137	20241230	190800	103275700	39300	39300	39300	39300	0
138	20241230	190700	103275700	39300	39300	39300	39300	0
139	20241230	190600	103275700	39300	39300	39300	39300	0
140	20241230	190500	103275700	39300	39300	39300	39300	0
141	20241230	190400	103275700	39300	39300	39300	39300	0
142	20241230	190300	103275700	39300	39300	39300	39300	0
143	20241230	190200	103275700	39300	39300	39300	39300	0
144	20241230	190100	103275700	39300	39300	39300	39300	0
145	20241230	190000	103275700	39300	39300	39300	39300	0
146	20241230	185900	103275700	39300	39300	39300	39300	0
147	20241230	185800	103275700	39300	39300	39300	39300	0
148	20241230	185700	103275700	39300	39300	39300	39300	0
149	20241230	185600	103275700	39300	39300	39300	39300	0
150	20241230	185500	103275700	39300	39300	39300	39300	0
151	20241230	185400	103275700	39300	39300	39300	39300	0
152	20241230	185300	103275700	39300	39300	39300	39300	285
153	20241230	185200	103275700	39300	39300	39300	39300	0
154	20241230	185100	103275700	39300	39300	39300	39300	0
155	20241230	185000	103275700	39300	39300	39300	39300	0
156	20241230	184900	103275700	39300	39300	39300	39300	0
157	20241230	184800	103275700	39300	39300	39300	39300	0
158	20241230	184700	103275700	39300	39300	39300	39300	0
159	20241230	184600	103275700	39300	39300	39300	39300	0
160	20241230	184500	103275700	39300	39300	39300	39300	0
161	20241230	184400	103275700	39300	39300	39300	39300	0
162	20241230	184300	103275700	39300	39300	39300	39300	0
163	20241230	184200	103275700	39300	39300	39300	39300	0
164	20241230	184100	103275700	39300	39300	39300	39300	0
165	20241230	184000	103275700	39300	39300	39300	39300	0
166	20241230	183900	103275700	39300	39300	39300	39300	0
167	20241230	183800	103275700	39300	39300	39300	39300	0
168	20241230	183700	103275700	39300	39300	39300	39300	0
169	20241230	183600	103275700	39300	39300	39300	39300	0
170	20241230	183500	103275700	39300	39300	39300	39300	0
171	20241230	183400	103275700	39300	39300	39300	39300	0
172	20241230	183300	103275700	39300	39300	39300	39300	0
173	20241230	183200	103275700	39300	39300	39300	39300	0
174	20241230	183100	103275700	39300	39300	39300	39300	0
175	20241230	183000	103275700	39300	39300	39300	39300	0
176	20241230	182900	103275700	39300	39300	39300	39300	0
177	20241230	182800	103275700	39300	39300	39300	39300	0
178	20241230	182700	103275700	39300	39300	39300	39300	0
179	20241230	182600	103275700	39300	39300	39300	39300	0
180	20241230	182500	103275700	39300	39300	39300	39300	0
181	20241230	182400	103275700	39300	39300	39300	39300	0
182	20241230	182300	103275700	39300	39300	39300	39300	285
183	20241230	182200	103275700	39300	39300	39300	39300	0
184	20241230	182100	103275700	39300	39300	39300	39300	0
185	20241230	182000	103275700	39300	39300	39300	39300	0
186	20241230	181900	103275700	39300	39300	39300	39300	0
187	20241230	181800	103275700	39300	39300	39300	39300	0
188	20241230	181700	103275700	39300	39300	39300	39300	0
189	20241230	181600	103275700	39300	39300	39300	39300	0
190	20241230	181500	103275700	39300	39300	39300	39300	0
191	20241230	181400	103275700	39300	39300	39300	39300	0
192	20241230	181300	103275700	39300	39300	39300	39300	0
193	20241230	181200	103275700	39300	39300	39300	39300	0
194	20241230	181100	103275700	39300	39300	39300	39300	0
195	20241230	181000	103275700	39300	39300	39300	39300	0
196	20241230	180900	103275700	39300	39300	39300	39300	0
197	20241230	180800	103275700	39300	39300	39300	39300	0
198	20241230	180700	103275700	39300	39300	39300	39300	0
199	20241230	180600	103275700	39300	39300	39300	39300	0
200	20241230	180500	103275700	39300	39300	39300	39300	0
201	20241230	180400	103275700	39300	39300	39300	39300	0
202	20241230	180300	103275700	39300	39300	39300	39300	0
203	20241230	180200	103275700	39300	39300	39300	39300	0
204	20241230	180100	103275700	39300	39300	39300	39300	0
205	20241230	180000	103275700	39300	39300	39300	39300	0
206	20241230	175900	103275700	39300	39300	39300	39300	0
207	20241230	175800	103275700	39300	39300	39300	39300	0
208	20241230	175700	103275700	39300	39300	39300	39300	0
209	20241230	175600	103275700	39300	39300	39300	39300	0
210	20241230	175500	103275700	39300	39300	39300	39300	0
211	20241230	175400	103275700	39300	39300	39300	39300	0
212	20241230	175300	103275700	39300	39300	39300	39300	285
213	20241230	175200	103275700	39300	39300	39300	39300	0
214	20241230	175100	103275700	39300	39300	39300	39300	0
215	20241230	175000	103275700	39300	39300	39300	39300	0
216	20241230	174900	103275700	39300	39300	39300	39300	0
217	20241230	174800	103275700	39300	39300	39300	39300	0
218	20241230	174700	103275700	39300	39300	39300	39300	0
219	20241230	174600	103275700	39300	39300	39300	39300	0
220	20241230	174500	103275700	39300	39300	39300	39300	0
221	20241230	174400	103275700	39300	39300	39300	39300	0
222	20241230	174300	103275700	39300	39300	39300	39300	0
223	20241230	174200	103275700	39300	39300	39300	39300	0
224	20241230	174100	103275700	39300	39300	39300	39300	0
225	20241230	174000	103275700	39300	39300	39300	39300	0
226	20241230	173900	103275700	39300	39300	39300	39300	0
227	20241230	173800	103275700	39300	39300	39300	39300	0
228	20241230	173700	103275700	39300	39300	39300	39300	0
229	20241230	173600	103275700	39300	39300	39300	39300	0
230	20241230	173500	103275700	39300	39300	39300	39300	0
231	20241230	173400	103275700	39300	39300	39300	39300	0
232	20241230	173300	103275700	39300	39300	39300	39300	0
233	20241230	173200	103275700	39300	39300	39300	39300	0
234	20241230	173100	103275700	39300	39300	39300	39300	0
235	20241230	173000	103275700	39300	39300	39300	39300	0
236	20241230	172900	103275700	39300	39300	39300	39300	0
237	20241230	172800	103275700	39300	39300	39300	39300	0
238	20241230	172700	103275700	39300	39300	39300	39300	0
239	20241230	172600	103275700	39300	39300	39300	39300	0
240	20241230	172500	103275700	39300	39300	39300	39300	0
241	20241230	172400	103275700	39300	39300	39300	39300	0
242	20241230	172300	103275700	39300	39300	39300	39300	285
243	20241230	172200	103275700	39300	39300	39300	39300	0
244	20241230	172100	103275700	39300	39300	39300	39300	0
245	20241230	172000	103275700	39300	39300	39300	39300	0
246	20241230	171900	103275700	39300	39300	39300	39300	0
247	20241230	171800	103275700	39300	39300	39300	39300	0
248	20241230	171700	103275700	39300	39300	39300	39300	0
249	20241230	171600	103275700	39300	39300	39300	39300	0
250	20241230	171500	103275700	39300	39300	39300	39300	0
251	20241230	171400	103275700	39300	39300	39300	39300	0
252	20241230	171300	103275700	39300	39300	39300	39300	0
253	20241230	171200	103275700	39300	39300	39300	39300	0
254	20241230	171100	103275700	39300	39300	39300	39300	0
255	20241230	171000	103275700	39300	39300	39300	39300	0
256	20241230	170900	103275700	39300	39300	39300	39300	0
257	20241230	170800	103275700	39300	39300	39300	39300	0
258	20241230	170700	103275700	39300	39300	39300	39300	0
259	20241230	170600	103275700	39300	39300	39300	39300	0
260	20241230	170500	103275700	39300	39300	39300	39300	0
261	20241230	170400	103275700	39300	39300	39300	39300	0
262	20241230	170300	103275700	39300	39300	39300	39300	0
263	20241230	170200	103275700	39300	39300	39300	39300	0
264	20241230	170100	103275700	39300	39300	39300	39300	0
265	20241230	170000	103275700	39300	39300	39300	39300	0
266	20241230	165900	103275700	39300	39300	39300	39300	0
267	20241230	165800	103275700	39300	39300	39300	39300	0
268	20241230	165700	103275700	39300	39300	39300	39300	0
269	20241230	165600	103275700	39300	39300	39300	39300	0
270	20241230	165500	103275700	39300	39300	39300	39300	0
271	20241230	165400	103275700	39300	39300	39300	39300	0
272	20241230	165300	103275700	39300	39300	39300	39300	285
273	20241230	165200	103275700	39300	39300	39300	39300	0
274	20241230	165100	103275700	39300	39300	39300	39300	0
275	20241230	165000	103275700	39300	39300	39300	39300	0
276	20241230	164900	103275700	39300	39300	39300	39300	0
277	20241230	164800	103275700	39300	39300	39300	39300	0
278	20241230	164700	103275700	39300	39300	39300	39300	0
279	20241230	164600	103275700	39300	39300	39300	39300	0
280	20241230	164500	103275700	39300	39300	39300	39300	0
281	20241230	164400	103275700	39300	39300	39300	39300	0
282	20241230	164300	103275700	39300	39300	39300	39300	0
283	20241230	164200	103275700	39300	39300	39300	39300	0
284	20241230	164100	103275700	39300	39300	39300	39300	0
285	20241230	164000	103275700	39300	39300	39300	39300	0
286	20241230	163900	103275700	39300	39300	39300	39300	0
287	20241230	163800	103275700	39300	39300	39300	39300	0
288	20241230	163700	103275700	39300	39300	39300	39300	0
289	20241230	163600	103275700	39300	39300	39300	39300	0
290	20241230	163500	103275700	39300	39300	39300	39300	0
291	20241230	163400	103275700	39300	39300	39300	39300	0
292	20241230	163300	103275700	39300	39300	39300	39300	0
293	20241230	163200	103275700	39300	39300	39300	39300	0
294	20241230	163100	103275700	39300	39300	39300	39300	0
295	20241230	163000	103275700	39300	39300	39300	39300	0
296	20241230	162900	103275700	39300	39300	39300	39300	0
297	20241230	162800	103275700	39300	39300	39300	39300	0
298	20241230	162700	103275700	39300	39300	39300	39300	0
299	20241230	162600	103275700	39300	39300	39300	39300	0
300	20241230	162500	103275700	39300	39300	39300	39300	0
301	20241230	162400	103275700	39300	39300	39300	39300	0
302	20241230	162300	103275700	39300	39300	39300	39300	285
303	20241230	162200	103275700	39300	39300	39300	39300	0
304	20241230	162100	103275700	39300	39300	39300	39300	0
305	20241230	162000	103275700	39300	39300	39300	39300	0
306	20241230	161900	103275700	39300	39300	39300	39300	0
307	20241230	161800	103275700	39300	39300	39300	39300	0
308	20241230	161700	103275700	39300	39300	39300	39300	0
309	20241230	161600	103275700	39300	39300	39300	39300	0
310	20241230	161500	103275700	39300	39300	39300	39300	0
311	20241230	161400	103275700	39300	39300	39300	39300	0
312	20241230	161300	103275700	39300	39300	39300	39300	0
313	20241230	161200	103275700	39300	39300	39300	39300	0
314	20241230	161100	103275700	39300	39300	39300	39300	0
315	20241230	161000	103275700	39300	39300	39300	39300	0
316	20241230	160900	103275700	39300	39300	39300	39300	0
317	20241230	160800	103275700	39300	39300	39300	39300	0
318	20241230	160700	103275700	39300	39300	39300	39300	0
319	20241230	160600	103275700	39300	39300	39300	39300	0
320	20241230	160500	103275700	39300	39300	39300	39300	0
321	20241230	160400	103275700	39300	39300	39300	39300	0
322	20241230	160300	103275700	39300	39300	39300	39300	0
323	20241230	160200	103275700	39300	39300	39300	39300	0
324	20241230	160100	103275700	39300	39300	39300	39300	0
325	20241230	160000	103275700	39300	39300	39300	39300	0
326	20241230	155900	103275700	39300	39300	39300	39300	0
327	20241230	155800	103275700	39300	39300	39300	39300	0
328	20241230	155700	103275700	39300	39300	39300	39300	0
329	20241230	155600	103275700	39300	39300	39300	39300	0
330	20241230	155500	103275700	39300	39300	39300	39300	0
331	20241230	155400	103275700	39300	39300	39300	39300	0
332	20241230	155300	103275700	39300	39300	39300	39300	285
333	20241230	155200	103275700	39300	39300	39300	39300	0
334	20241230	155100	103275700	39300	39300	39300	39300	0
335	20241230	155000	103275700	39300	39300	39300	39300	0
336	20241230	154900	103275700	39300	39300	39300	39300	0
337	20241230	154800	103275700	39300	39300	39300	39300	0
338	20241230	154700	103275700	39300	39300	39300	39300	0
339	20241230	154600	103275700	39300	39300	39300	39300	0
340	20241230	154500	103275700	39300	39300	39300	39300	0
341	20241230	154400	103275700	39300	39300	39300	39300	0
342	20241230	154300	103275700	39300	39300	39300	39300	0
343	20241230	154200	103275700	39300	39300	39300	39300	0
344	20241230	154100	103275700	39300	39300	39300	39300	0
345	20241230	154000	103275700	39300	39300	39300	39300	0
346	20241230	153900	103275700	39300	39300	39300	39300	0
347	20241230	153800	103275700	39300	39300	39300	39300	0
348	20241230	153700	103275700	39300	39300	39300	39300	0
349	20241230	153600	103275700	39300	39300	39300	39300	0
350	20241230	153500	103275700	39300	39300	39300	39300	0
351	20241230	153400	103275700	39300	39300	39300	39300	0
352	20241230	153300	103275700	39300	39300	39300	39300	0
353	20241230	153200	103275700	39300	39300	39300	39300	0
354	20241230	153100	103275700	39300	39300	39300	39300	0
355	20241230	153000	103275700	39300	39300	39300	39300	285
356	20241230	152900	92075200	39200	39200	39200	39200	0
357	20241230	152800	92075200	39200	39200	39200	39200	0
358	20241230	152700	92075200	39200	39200	39200	39200	0
359	20241230	152600	92075200	39200	39200	39200	39200	0
360	20241230	152500	92075200	39200	39200	39200	39200	0
361	20241230	152400	92075200	39200	39200	39200	39200	0
362	20241230	152300	92075200	39200	39200	39200	39200	0
363	20241230	152200	92075200	39200	39200	39200	39200	0
364	20241230	152100	92075200	39200	39200	39200	39200	0
365	20241230	152000	92075200	39200	39200	39200	39200	0
366	20241230	151900	92075200	39200	39000	39300	38900	42
367	20241230	151800	90434450	38900	38900	38900	38900	4
368	20241230	151700	90278850	39000	38800	39000	38800	281
369	20241230	151600	79339700	38600	38600	38600	38600	17
370	20241230	151500	78683500	38700	38500	38800	38500	34
371	20241230	151400	77371300	38900	38350	38900	38350	259
372	20241230	151300	67409400	38100	38200	38200	38100	10
373	20241230	151200	67027900	38400	38400	38400	38400	0
374	20241230	151100	67027900	38400	38400	38400	38400	0
375	20241230	151000	67027900	38400	38000	38400	38000	138
376	20241230	150900	61741000	38250	38000	38250	38000	295
377	20241230	150800	50474350	38050	38050	38050	38050	0
378	20241230	150700	50474350	38050	38050	38050	38050	0
379	20241230	150600	50474350	38050	38050	38050	38050	0
380	20241230	150500	50474350	38050	37600	38050	37600	600
381	20241230	150400	27767250	37550	37550	37550	37550	0
382	20241230	150300	27767250	37550	37550	37550	37550	0
383	20241230	150200	27767250	37550	37550	37550	37550	0
384	20241230	150100	27767250	37550	37550	37550	37550	0
385	20241230	150000	27767250	37550	37550	37550	37550	0
386	20241230	145900	27767250	37550	37550	37550	37550	0
387	20241230	145800	27767250	37550	37550	37550	37550	0
388	20241230	145700	27767250	37550	37550	37550	37550	30
389	20241230	145600	26640750	37600	37600	37600	37600	0
390	20241230	145500	26640750	37600	37600	37600	37600	0
391	20241230	145400	26640750	37600	37600	37600	37600	0
392	20241230	145300	26640750	37600	37600	37600	37600	0
393	20241230	145200	26640750	37600	37600	37600	37600	0
394	20241230	145100	26640750	37600	37600	37600	37600	0
395	20241230	145000	26640750	37600	37600	37600	37600	0
396	20241230	144900	26640750	37600	37600	37600	37600	0
397	20241230	144800	26640750	37600	37600	37600	37600	1
398	20241230	144700	26603150	37500	37500	37500	37500	0
399	20241230	144600	26603150	37500	37500	37500	37500	0
400	20241230	144500	26603150	37500	37500	37500	37500	0
401	20241230	144400	26603150	37500	37500	37500	37500	0
402	20241230	144300	26603150	37500	37500	37500	37500	0
403	20241230	144200	26603150	37500	37500	37500	37500	38
404	20241230	144100	25178150	37500	37500	37500	37500	0
405	20241230	144000	25178150	37500	37500	37500	37500	0
406	20241230	143900	25178150	37500	37500	37500	37500	0
407	20241230	143800	25178150	37500	37500	37500	37500	0
408	20241230	143700	25178150	37500	37500	37500	37500	0
409	20241230	143600	25178150	37500	37500	37500	37500	0
410	20241230	143500	25178150	37500	37500	37500	37500	0
411	20241230	143400	25178150	37500	37500	37500	37500	0
412	20241230	143300	25178150	37500	37500	37500	37500	3
413	20241230	143200	25065650	37550	37550	37550	37550	0
414	20241230	143100	25065650	37550	37550	37550	37550	0
415	20241230	143000	25065650	37550	37550	37550	37550	0
416	20241230	142900	25065650	37550	37550	37550	37550	0
417	20241230	142800	25065650	37550	37550	37550	37550	0
418	20241230	142700	25065650	37550	37550	37550	37550	0
419	20241230	142600	25065650	37550	37550	37550	37550	0
420	20241230	142500	25065650	37550	37550	37550	37550	0
421	20241230	142400	25065650	37550	37550	37550	37550	0
422	20241230	142300	25065650	37550	37550	37550	37550	0
423	20241230	142200	25065650	37550	37550	37550	37550	0
424	20241230	142100	25065650	37550	37550	37550	37550	0
425	20241230	142000	25065650	37550	37550	37550	37550	0
426	20241230	141900	25065650	37550	37550	37550	37550	0
427	20241230	141800	25065650	37550	37550	37550	37550	22
428	20241230	141700	24239550	37700	37700	37700	37700	0
429	20241230	141600	24239550	37700	37700	37700	37700	0
430	20241230	141500	24239550	37700	37700	37700	37700	0
431	20241230	141400	24239550	37700	37700	37700	37700	0
432	20241230	141300	24239550	37700	37700	37700	37700	0
433	20241230	141200	24239550	37700	37700	37700	37700	0
434	20241230	141100	24239550	37700	37700	37700	37700	0
435	20241230	141000	24239550	37700	37550	37700	37550	65
436	20241230	140900	21793550	37400	37400	37400	37400	0
437	20241230	140800	21793550	37400	37400	37400	37400	0
438	20241230	140700	21793550	37400	37400	37400	37400	0
439	20241230	140600	21793550	37400	37400	37400	37400	0
440	20241230	140500	21793550	37400	37400	37400	37400	0
441	20241230	140400	21793550	37400	37400	37400	37400	0
442	20241230	140300	21793550	37400	37400	37400	37400	0
443	20241230	140200	21793550	37400	37400	37400	37400	0
444	20241230	140100	21793550	37400	37400	37400	37400	0
445	20241230	140000	21793550	37400	37400	37400	37400	51
446	20241230	135900	19886150	37300	37300	37300	37300	0
447	20241230	135800	19886150	37300	37300	37300	37300	0
448	20241230	135700	19886150	37300	37300	37300	37300	0
449	20241230	135600	19886150	37300	37300	37300	37300	0
450	20241230	135500	19886150	37300	37400	37400	37300	81
451	20241230	135400	16864500	37550	37550	37550	37550	0
452	20241230	135300	16864500	37550	37550	37550	37550	0
453	20241230	135200	16864500	37550	37550	37550	37550	0
454	20241230	135100	16864500	37550	37550	37550	37550	0
455	20241230	135000	16864500	37550	37550	37550	37550	0
456	20241230	134900	16864500	37550	37550	37550	37550	0
457	20241230	134800	16864500	37550	37550	37550	37550	0
458	20241230	134700	16864500	37550	37550	37550	37550	0
459	20241230	134600	16864500	37550	37550	37550	37550	0
460	20241230	134500	16864500	37550	37550	37550	37550	0
461	20241230	134400	16864500	37550	37550	37550	37550	0
462	20241230	134300	16864500	37550	37550	37550	37550	0
463	20241230	134200	16864500	37550	37550	37550	37550	0
464	20241230	134100	16864500	37550	37550	37550	37550	0
465	20241230	134000	16864500	37550	37550	37550	37550	0
466	20241230	133900	16864500	37550	37550	37550	37550	0
467	20241230	133800	16864500	37550	37550	37550	37550	0
468	20241230	133700	16864500	37550	37550	37550	37550	0
469	20241230	133600	16864500	37550	37550	37550	37550	0
470	20241230	133500	16864500	37550	37550	37550	37550	0
471	20241230	133400	16864500	37550	37550	37550	37550	0
472	20241230	133300	16864500	37550	37550	37550	37550	0
473	20241230	133200	16864500	37550	37550	37550	37550	0
474	20241230	133100	16864500	37550	37550	37550	37550	0
475	20241230	133000	16864500	37550	37550	37550	37550	0
476	20241230	132900	16864500	37550	37550	37550	37550	1
477	20241230	132800	16826950	37400	37500	37500	37400	150
478	20241230	132700	11215700	37500	37500	37500	37500	0
479	20241230	132600	11215700	37500	37500	37500	37500	0
480	20241230	132500	11215700	37500	37500	37500	37500	0
481	20241230	132400	11215700	37500	37500	37500	37500	0
482	20241230	132300	11215700	37500	37500	37500	37500	0
483	20241230	132200	11215700	37500	37500	37500	37500	0
484	20241230	132100	11215700	37500	37500	37500	37500	0
485	20241230	132000	11215700	37500	37500	37500	37500	0
486	20241230	131900	11215700	37500	37500	37500	37500	0
487	20241230	131800	11215700	37500	37500	37500	37500	0
488	20241230	131700	11215700	37500	37500	37500	37500	0
489	20241230	131600	11215700	37500	37500	37500	37500	0
490	20241230	131500	11215700	37500	37500	37500	37500	0
491	20241230	131400	11215700	37500	37500	37500	37500	0
492	20241230	131300	11215700	37500	37500	37500	37500	0
493	20241230	131200	11215700	37500	37500	37500	37500	0
494	20241230	131100	11215700	37500	37500	37500	37500	0
495	20241230	131000	11215700	37500	37500	37500	37500	0
496	20241230	130900	11215700	37500	37500	37500	37500	0
497	20241230	130800	11215700	37500	37500	37500	37500	0
498	20241230	130700	11215700	37500	37500	37500	37500	0
499	20241230	130600	11215700	37500	37500	37500	37500	0
500	20241230	130500	11215700	37500	37500	37500	37500	0
501	20241230	130400	11215700	37500	37500	37500	37500	0
502	20241230	130300	11215700	37500	37500	37500	37500	0
503	20241230	130200	11215700	37500	37500	37500	37500	0
504	20241230	130100	11215700	37500	37500	37500	37500	0
505	20241230	130000	11215700	37500	37500	37500	37500	0
506	20241230	125900	11215700	37500	37500	37500	37500	0
507	20241230	125800	11215700	37500	37500	37500	37500	0
508	20241230	125700	11215700	37500	37500	37500	37500	0
509	20241230	125600	11215700	37500	37500	37500	37500	0
510	20241230	125500	11215700	37500	37500	37500	37500	0
511	20241230	125400	11215700	37500	37500	37500	37500	0
512	20241230	125300	11215700	37500	37500	37500	37500	1
513	20241230	125200	11178200	37750	37750	37750	37750	0
514	20241230	125100	11178200	37750	37750	37750	37750	0
515	20241230	125000	11178200	37750	37750	37750	37750	0
516	20241230	124900	11178200	37750	37750	37750	37750	0
517	20241230	124800	11178200	37750	37750	37750	37750	0
518	20241230	124700	11178200	37750	37750	37750	37750	0
519	20241230	124600	11178200	37750	37750	37750	37750	0
520	20241230	124500	11178200	37750	37750	37750	37750	0
521	20241230	124400	11178200	37750	37750	37750	37750	0
522	20241230	124300	11178200	37750	37750	37750	37750	0
523	20241230	124200	11178200	37750	37750	37750	37750	0
524	20241230	124100	11178200	37750	37750	37750	37750	0
525	20241230	124000	11178200	37750	37750	37750	37750	0
526	20241230	123900	11178200	37750	37750	37750	37750	0
527	20241230	123800	11178200	37750	37750	37750	37750	0
528	20241230	123700	11178200	37750	37750	37750	37750	0
529	20241230	123600	11178200	37750	37750	37750	37750	0
530	20241230	123500	11178200	37750	37750	37750	37750	0
531	20241230	123400	11178200	37750	37750	37750	37750	0
532	20241230	123300	11178200	37750	37750	37750	37750	0
533	20241230	123200	11178200	37750	37750	37750	37750	0
534	20241230	123100	11178200	37750	37750	37750	37750	0
535	20241230	123000	11178200	37750	37750	37750	37750	0
536	20241230	122900	11178200	37750	37750	37750	37750	0
537	20241230	122800	11178200	37750	37750	37750	37750	0
538	20241230	122700	11178200	37750	37750	37750	37750	0
539	20241230	122600	11178200	37750	37750	37750	37750	0
540	20241230	122500	11178200	37750	37750	37750	37750	0
541	20241230	122400	11178200	37750	37750	37750	37750	0
542	20241230	122300	11178200	37750	37750	37750	37750	0
543	20241230	122200	11178200	37750	37750	37800	37750	27
544	20241230	122100	10158550	37750	37750	37750	37750	0
545	20241230	122000	10158550	37750	37750	37750	37750	0
546	20241230	121900	10158550	37750	37750	37750	37750	0
547	20241230	121800	10158550	37750	37750	37750	37750	0
548	20241230	121700	10158550	37750	37750	37750	37750	0
549	20241230	121600	10158550	37750	37750	37750	37750	0
550	20241230	121500	10158550	37750	37750	37750	37750	0
551	20241230	121400	10158550	37750	37750	37750	37750	0
552	20241230	121300	10158550	37750	37750	37750	37750	0
553	20241230	121200	10158550	37750	37750	37750	37750	1
554	20241230	121100	10120800	37750	37750	37750	37750	0
555	20241230	121000	10120800	37750	37750	37750	37750	0
556	20241230	120900	10120800	37750	37750	37750	37750	0
557	20241230	120800	10120800	37750	37750	37750	37750	0
558	20241230	120700	10120800	37750	37750	37750	37750	0
559	20241230	120600	10120800	37750	37750	37750	37750	0
560	20241230	120500	10120800	37750	37750	37750	37750	0
561	20241230	120400	10120800	37750	37750	37750	37750	0
562	20241230	120300	10120800	37750	37750	37750	37750	0
563	20241230	120200	10120800	37750	37750	37750	37750	0
564	20241230	120100	10120800	37750	37750	37750	37750	1
565	20241230	120000	10083050	37800	37800	37800	37800	0
566	20241230	115900	10083050	37800	37800	37800	37800	0
567	20241230	115800	10083050	37800	37800	37800	37800	0
568	20241230	115700	10083050	37800	37800	37800	37800	0
569	20241230	115600	10083050	37800	37800	37800	37800	0
570	20241230	115500	10083050	37800	37800	37800	37800	0
571	20241230	115400	10083050	37800	37800	37800	37800	0
572	20241230	115300	10083050	37800	37800	37800	37800	0
573	20241230	115200	10083050	37800	37800	37800	37800	0
574	20241230	115100	10083050	37800	37800	37800	37800	0
575	20241230	115000	10083050	37800	37800	37800	37800	0
576	20241230	114900	10083050	37800	37800	37800	37800	0
577	20241230	114800	10083050	37800	37800	37800	37800	0
578	20241230	114700	10083050	37800	37800	37800	37800	0
579	20241230	114600	10083050	37800	37800	37800	37800	0
580	20241230	114500	10083050	37800	37800	37800	37800	0
581	20241230	114400	10083050	37800	37800	37800	37800	0
582	20241230	114300	10083050	37800	37800	37800	37800	0
583	20241230	114200	10083050	37800	37800	37800	37800	0
584	20241230	114100	10083050	37800	37800	37800	37800	0
585	20241230	114000	10083050	37800	37800	37800	37800	0
586	20241230	113900	10083050	37800	37800	37800	37800	0
587	20241230	113800	10083050	37800	37800	37800	37800	0
588	20241230	113700	10083050	37800	37800	37800	37800	0
589	20241230	113600	10083050	37800	37800	37800	37800	0
590	20241230	113500	10083050	37800	37800	37800	37800	0
591	20241230	113400	10083050	37800	37800	37800	37800	0
592	20241230	113300	10083050	37800	37800	37800	37800	0
593	20241230	113200	10083050	37800	37800	37800	37800	0
594	20241230	113100	10083050	37800	37800	37800	37800	0
595	20241230	113000	10083050	37800	37800	37800	37800	0
596	20241230	112900	10083050	37800	37800	37800	37800	0
597	20241230	112800	10083050	37800	37800	37800	37800	0
598	20241230	112700	10083050	37800	37800	37800	37800	0
599	20241230	112600	10083050	37800	37800	37800	37800	0
600	20241230	112500	10083050	37800	37800	37800	37800	0
601	20241230	112400	10083050	37800	37800	37800	37800	0
602	20241230	112300	10083050	37800	37800	37800	37800	0
603	20241230	112200	10083050	37800	37800	37800	37800	0
604	20241230	112100	10083050	37800	37800	37800	37800	0
605	20241230	112000	10083050	37800	37800	37800	37800	0
606	20241230	111900	10083050	37800	37800	37800	37800	0
607	20241230	111800	10083050	37800	37800	37800	37800	0
608	20241230	111700	10083050	37800	37800	37800	37800	0
609	20241230	111600	10083050	37800	37800	37800	37800	0
610	20241230	111500	10083050	37800	37800	37800	37800	0
611	20241230	111400	10083050	37800	37800	37800	37800	0
612	20241230	111300	10083050	37800	37800	37800	37800	0
613	20241230	111200	10083050	37800	37800	37800	37800	0
614	20241230	111100	10083050	37800	37750	37800	37750	106
615	20241230	111000	6076950	37750	37750	37750	37750	0
616	20241230	110900	6076950	37750	37750	37750	37750	0
617	20241230	110800	6076950	37750	37750	37750	37750	0
618	20241230	110700	6076950	37750	37750	37750	37750	0
619	20241230	110600	6076950	37750	37750	37750	37750	0
620	20241230	110500	6076950	37750	37750	37750	37750	0
621	20241230	110400	6076950	37750	37750	37750	37750	0
622	20241230	110300	6076950	37750	37750	37750	37750	0
623	20241230	110200	6076950	37750	37750	37750	37750	0
624	20241230	110100	6076950	37750	37750	37750	37750	1
625	20241230	110000	6039200	37500	37500	37500	37500	0
626	20241230	105900	6039200	37500	37500	37500	37500	0
627	20241230	105800	6039200	37500	37500	37500	37500	0
628	20241230	105700	6039200	37500	37500	37500	37500	0
629	20241230	105600	6039200	37500	37500	37500	37500	0
630	20241230	105500	6039200	37500	37500	37500	37500	0
631	20241230	105400	6039200	37500	37500	37500	37500	0
632	20241230	105300	6039200	37500	37500	37500	37500	1
633	20241230	105200	6001700	37750	37750	37750	37750	0
634	20241230	105100	6001700	37750	37750	37750	37750	0
635	20241230	105000	6001700	37750	37750	37750	37750	0
636	20241230	104900	6001700	37750	37750	37750	37750	0
637	20241230	104800	6001700	37750	37750	37750	37750	0
638	20241230	104700	6001700	37750	37750	37750	37750	0
639	20241230	104600	6001700	37750	37750	37750	37750	0
640	20241230	104500	6001700	37750	37750	37750	37750	0
641	20241230	104400	6001700	37750	37750	37750	37750	0
642	20241230	104300	6001700	37750	37750	37750	37750	0
643	20241230	104200	6001700	37750	37750	37750	37750	0
644	20241230	104100	6001700	37750	37750	37750	37750	0
645	20241230	104000	6001700	37750	37750	37750	37750	0
646	20241230	103900	6001700	37750	37750	37750	37750	0
647	20241230	103800	6001700	37750	37750	37750	37750	0
648	20241230	103700	6001700	37750	37750	37750	37750	0
649	20241230	103600	6001700	37750	37750	37750	37750	0
650	20241230	103500	6001700	37750	37750	37750	37750	2
651	20241230	103400	5926200	37750	37750	37750	37750	0
652	20241230	103300	5926200	37750	37750	37750	37750	0
653	20241230	103200	5926200	37750	37750	37750	37750	1
654	20241230	103100	5888450	37750	37750	37750	37750	1
655	20241230	103000	5850700	37750	37750	37750	37750	0
656	20241230	102900	5850700	37750	37750	37750	37750	1
657	20241230	102800	5812950	37800	37800	37800	37800	0
658	20241230	102700	5812950	37800	37800	37800	37800	0
659	20241230	102600	5812950	37800	37800	37800	37800	0
660	20241230	102500	5812950	37800	37800	37800	37800	0
661	20241230	102400	5812950	37800	37800	37800	37800	0
662	20241230	102300	5812950	37800	37800	37800	37800	0
663	20241230	102200	5812950	37800	37800	37800	37800	0
664	20241230	102100	5812950	37800	37800	37800	37800	0
665	20241230	102000	5812950	37800	37800	37800	37800	0
666	20241230	101900	5812950	37800	37800	37800	37800	0
667	20241230	101800	5812950	37800	37800	37800	37800	0
668	20241230	101700	5812950	37800	37800	37800	37800	0
669	20241230	101600	5812950	37800	37800	37800	37800	0
670	20241230	101500	5812950	37800	37800	37800	37800	0
671	20241230	101400	5812950	37800	37800	37800	37800	0
672	20241230	101300	5812950	37800	37800	37800	37800	0
673	20241230	101200	5812950	37800	37800	37800	37800	0
674	20241230	101100	5812950	37800	37800	37800	37800	0
675	20241230	101000	5812950	37800	37800	37800	37800	0
676	20241230	100900	5812950	37800	37800	37800	37800	0
677	20241230	100800	5812950	37800	37800	37800	37800	0
678	20241230	100700	5812950	37800	37800	37800	37800	0
679	20241230	100600	5812950	37800	37800	37800	37800	0
680	20241230	100500	5812950	37800	37800	37800	37800	0
681	20241230	100400	5812950	37800	37800	37800	37800	0
682	20241230	100300	5812950	37800	37800	37800	37800	0
683	20241230	100200	5812950	37800	37800	37800	37800	0
684	20241230	100100	5812950	37800	37800	37800	37800	0
685	20241230	100000	5812950	37800	37800	37800	37800	1
686	20241230	095900	5775150	37600	37600	37600	37600	0
687	20241230	095800	5775150	37600	37600	37600	37600	0
688	20241230	095700	5775150	37600	37600	37600	37600	1
689	20241230	095600	5737550	37600	37600	37600	37600	1
690	20241230	095500	5699950	37650	37650	37650	37650	1
691	20241230	095400	5662300	37800	37800	37800	37800	11
692	20241230	095300	5246500	37700	37700	37700	37700	7
693	20241230	095200	4982600	37750	37750	37750	37750	0
694	20241230	095100	4982600	37750	37750	37750	37750	0
695	20241230	095000	4982600	37750	37750	37750	37750	0
696	20241230	094900	4982600	37750	37750	37750	37750	0
697	20241230	094800	4982600	37750	37750	37750	37750	1
698	20241230	094700	4944850	37750	37750	37750	37750	0
699	20241230	094600	4944850	37750	37750	37750	37750	0
700	20241230	094500	4944850	37750	37750	37750	37750	0
701	20241230	094400	4944850	37750	37750	37750	37750	0
702	20241230	094300	4944850	37750	37750	37750	37750	0
703	20241230	094200	4944850	37750	37750	37750	37750	0
704	20241230	094100	4944850	37750	37750	37750	37750	0
705	20241230	094000	4944850	37750	37750	37750	37750	1
706	20241230	093900	4907100	37750	37700	37750	37700	2
707	20241230	093800	4831650	37450	37450	37450	37450	0
708	20241230	093700	4831650	37450	37450	37450	37450	0
709	20241230	093600	4831650	37450	37500	37500	37450	3
710	20241230	093500	4719200	37500	37500	37500	37500	0
711	20241230	093400	4719200	37500	37500	37500	37500	0
712	20241230	093300	4719200	37500	37500	37500	37500	0
713	20241230	093200	4719200	37500	37500	37500	37500	8
714	20241230	093100	4419200	37500	37500	37500	37500	42
715	20241230	093000	2844200	37600	37600	37600	37600	0
716	20241230	092900	2844200	37600	37600	37600	37600	29
717	20241230	092800	1753800	37850	37850	37850	37850	0
718	20241230	092700	1753800	37850	37850	37850	37850	0
719	20241230	092600	1753800	37850	37850	37850	37850	0
720	20241230	092500	1753800	37850	37850	37850	37850	0
721	20241230	092400	1753800	37850	37850	37850	37850	1
722	20241230	092300	1715950	37250	37250	37250	37250	0
723	20241230	092200	1715950	37250	37250	37250	37250	0
724	20241230	092100	1715950	37250	37250	37250	37250	0
725	20241230	092000	1715950	37250	37250	37250	37250	0
726	20241230	091900	1715950	37250	37250	37250	37250	0
727	20241230	091800	1715950	37250	37250	37250	37250	0
728	20241230	091700	1715950	37250	37250	37250	37250	0
729	20241230	091600	1715950	37250	37250	37250	37250	0
730	20241230	091500	1715950	37250	37250	37250	37250	0
731	20241230	091400	1715950	37250	37250	37250	37250	13
732	20241230	091300	1231700	38100	38100	38100	38100	0
733	20241230	091200	1231700	38100	38100	38100	38100	0
734	20241230	091100	1231700	38100	38100	38100	38100	0
735	20241230	091000	1231700	38100	38100	38100	38100	0
736	20241230	090900	1231700	38100	38100	38100	38100	0
737	20241230	090800	1231700	38100	38100	38100	38100	0
738	20241230	090700	1231700	38100	38100	38100	38100	0
739	20241230	090600	1231700	38100	38100	38100	38100	0
740	20241230	090500	1231700	38100	38100	38100	38100	0
741	20241230	090400	1231700	38100	38100	38100	38100	1
742	20241230	090300	1193600	37300	37300	37300	37300	0
743	20241230	090200	1193600	37300	37300	37300	37300	0
744	20241230	090100	1193600	37300	37300	37300	37300	9
745	20241230	090000	857900	37300	37300	37300	37300	23