KissMeData/023910/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190900	174276000	26900	26900	26900	26900	15
3	20241224	190800	174276000	26900	26900	26900	26900	0
4	20241224	190700	174276000	26900	26900	26900	26900	0
5	20241224	190600	174276000	26900	26900	26900	26900	0
6	20241224	190500	174276000	26900	26900	26900	26900	0
7	20241224	190400	174276000	26900	26900	26900	26900	0
8	20241224	190300	174276000	26900	26900	26900	26900	0
9	20241224	190200	174276000	26900	26900	26900	26900	0
10	20241224	190100	174276000	26900	26900	26900	26900	0
11	20241224	190000	174276000	26900	26900	26900	26900	0
12	20241224	185900	174276000	26900	26900	26900	26900	0
13	20241224	185800	174276000	26900	26900	26900	26900	0
14	20241224	185700	174276000	26900	26900	26900	26900	0
15	20241224	185600	174276000	26900	26900	26900	26900	0
16	20241224	185500	174276000	26900	26900	26900	26900	0
17	20241224	185400	174276000	26900	26900	26900	26900	0
18	20241224	185300	174276000	26900	26900	26900	26900	0
19	20241224	185200	174276000	26900	26900	26900	26900	0
20	20241224	185100	174276000	26900	26900	26900	26900	0
21	20241224	185000	174276000	26900	26900	26900	26900	0
22	20241224	184900	174276000	26900	26900	26900	26900	0
23	20241224	184800	174276000	26900	26900	26900	26900	0
24	20241224	184700	174276000	26900	26900	26900	26900	0
25	20241224	184600	174276000	26900	26900	26900	26900	0
26	20241224	184500	174276000	26900	26900	26900	26900	0
27	20241224	184400	174276000	26900	26900	26900	26900	0
28	20241224	184300	174276000	26900	26900	26900	26900	0
29	20241224	184200	174276000	26900	26900	26900	26900	0
30	20241224	184100	174276000	26900	26900	26900	26900	0
31	20241224	184000	174276000	26900	26900	26900	26900	0
32	20241224	183900	174276000	26900	26900	26900	26900	15
33	20241224	183800	174276000	26900	26900	26900	26900	0
34	20241224	183700	174276000	26900	26900	26900	26900	0
35	20241224	183600	174276000	26900	26900	26900	26900	0
36	20241224	183500	174276000	26900	26900	26900	26900	0
37	20241224	183400	174276000	26900	26900	26900	26900	0
38	20241224	183300	174276000	26900	26900	26900	26900	0
39	20241224	183200	174276000	26900	26900	26900	26900	0
40	20241224	183100	174276000	26900	26900	26900	26900	0
41	20241224	183000	174276000	26900	26900	26900	26900	0
42	20241224	182900	174276000	26900	26900	26900	26900	0
43	20241224	182800	174276000	26900	26900	26900	26900	0
44	20241224	182700	174276000	26900	26900	26900	26900	0
45	20241224	182600	174276000	26900	26900	26900	26900	0
46	20241224	182500	174276000	26900	26900	26900	26900	0
47	20241224	182400	174276000	26900	26900	26900	26900	0
48	20241224	182300	174276000	26900	26900	26900	26900	0
49	20241224	182200	174276000	26900	26900	26900	26900	0
50	20241224	182100	174276000	26900	26900	26900	26900	0
51	20241224	182000	174276000	26900	26900	26900	26900	0
52	20241224	181900	174276000	26900	26900	26900	26900	0
53	20241224	181800	174276000	26900	26900	26900	26900	0
54	20241224	181700	174276000	26900	26900	26900	26900	0
55	20241224	181600	174276000	26900	26900	26900	26900	0
56	20241224	181500	174276000	26900	26900	26900	26900	0
57	20241224	181400	174276000	26900	26900	26900	26900	0
58	20241224	181300	174276000	26900	26900	26900	26900	0
59	20241224	181200	174276000	26900	26900	26900	26900	0
60	20241224	181100	174276000	26900	26900	26900	26900	0
61	20241224	181000	174276000	26900	26900	26900	26900	0
62	20241224	180900	174276000	26900	26900	26900	26900	15
63	20241224	180800	174276000	26900	26900	26900	26900	0
64	20241224	180700	174276000	26900	26900	26900	26900	0
65	20241224	180600	174276000	26900	26900	26900	26900	0
66	20241224	180500	174276000	26900	26900	26900	26900	0
67	20241224	180400	174276000	26900	26900	26900	26900	0
68	20241224	180300	174276000	26900	26900	26900	26900	0
69	20241224	180200	174276000	26900	26900	26900	26900	0
70	20241224	180100	174276000	26900	26900	26900	26900	0
71	20241224	180000	174276000	26900	26900	26900	26900	0
72	20241224	175900	174276000	26900	26900	26900	26900	0
73	20241224	175800	174276000	26900	26900	26900	26900	0
74	20241224	175700	174276000	26900	26900	26900	26900	0
75	20241224	175600	174276000	26900	26900	26900	26900	0
76	20241224	175500	174276000	26900	26900	26900	26900	0
77	20241224	175400	174276000	26900	26900	26900	26900	0
78	20241224	175300	174276000	26900	26900	26900	26900	0
79	20241224	175200	174276000	26900	26900	26900	26900	0
80	20241224	175100	174276000	26900	26900	26900	26900	0
81	20241224	175000	174276000	26900	26900	26900	26900	0
82	20241224	174900	174276000	26900	26900	26900	26900	0
83	20241224	174800	174276000	26900	26900	26900	26900	0
84	20241224	174700	174276000	26900	26900	26900	26900	0
85	20241224	174600	174276000	26900	26900	26900	26900	0
86	20241224	174500	174276000	26900	26900	26900	26900	0
87	20241224	174400	174276000	26900	26900	26900	26900	0
88	20241224	174300	174276000	26900	26900	26900	26900	0
89	20241224	174200	174276000	26900	26900	26900	26900	0
90	20241224	174100	174276000	26900	26900	26900	26900	0
91	20241224	174000	174276000	26900	26900	26900	26900	0
92	20241224	173900	174276000	26900	26900	26900	26900	15
93	20241224	173800	174276000	26900	26900	26900	26900	0
94	20241224	173700	174276000	26900	26900	26900	26900	0
95	20241224	173600	174276000	26900	26900	26900	26900	0
96	20241224	173500	174276000	26900	26900	26900	26900	0
97	20241224	173400	174276000	26900	26900	26900	26900	0
98	20241224	173300	174276000	26900	26900	26900	26900	0
99	20241224	173200	174276000	26900	26900	26900	26900	0
100	20241224	173100	174276000	26900	26900	26900	26900	0
101	20241224	173000	174276000	26900	26900	26900	26900	0
102	20241224	172900	174276000	26900	26900	26900	26900	0
103	20241224	172800	174276000	26900	26900	26900	26900	0
104	20241224	172700	174276000	26900	26900	26900	26900	0
105	20241224	172600	174276000	26900	26900	26900	26900	0
106	20241224	172500	174276000	26900	26900	26900	26900	0
107	20241224	172400	174276000	26900	26900	26900	26900	0
108	20241224	172300	174276000	26900	26900	26900	26900	0
109	20241224	172200	174276000	26900	26900	26900	26900	0
110	20241224	172100	174276000	26900	26900	26900	26900	0
111	20241224	172000	174276000	26900	26900	26900	26900	0
112	20241224	171900	174276000	26900	26900	26900	26900	0
113	20241224	171800	174276000	26900	26900	26900	26900	0
114	20241224	171700	174276000	26900	26900	26900	26900	0
115	20241224	171600	174276000	26900	26900	26900	26900	0
116	20241224	171500	174276000	26900	26900	26900	26900	0
117	20241224	171400	174276000	26900	26900	26900	26900	0
118	20241224	171300	174276000	26900	26900	26900	26900	0
119	20241224	171200	174276000	26900	26900	26900	26900	0
120	20241224	171100	174276000	26900	26900	26900	26900	0
121	20241224	171000	174276000	26900	26900	26900	26900	0
122	20241224	170900	174276000	26900	26900	26900	26900	15
123	20241224	170800	174276000	26900	26900	26900	26900	0
124	20241224	170700	174276000	26900	26900	26900	26900	0
125	20241224	170600	174276000	26900	26900	26900	26900	0
126	20241224	170500	174276000	26900	26900	26900	26900	0
127	20241224	170400	174276000	26900	26900	26900	26900	0
128	20241224	170300	174276000	26900	26900	26900	26900	0
129	20241224	170200	174276000	26900	26900	26900	26900	0
130	20241224	170100	174276000	26900	26900	26900	26900	0
131	20241224	170000	174276000	26900	26900	26900	26900	0
132	20241224	165900	174276000	26900	26900	26900	26900	0
133	20241224	165800	174276000	26900	26900	26900	26900	0
134	20241224	165700	174276000	26900	26900	26900	26900	0
135	20241224	165600	174276000	26900	26900	26900	26900	0
136	20241224	165500	174276000	26900	26900	26900	26900	0
137	20241224	165400	174276000	26900	26900	26900	26900	0
138	20241224	165300	174276000	26900	26900	26900	26900	0
139	20241224	165200	174276000	26900	26900	26900	26900	0
140	20241224	165100	174276000	26900	26900	26900	26900	0
141	20241224	165000	174276000	26900	26900	26900	26900	0
142	20241224	164900	174276000	26900	26900	26900	26900	0
143	20241224	164800	174276000	26900	26900	26900	26900	0
144	20241224	164700	174276000	26900	26900	26900	26900	0
145	20241224	164600	174276000	26900	26900	26900	26900	0
146	20241224	164500	174276000	26900	26900	26900	26900	0
147	20241224	164400	174276000	26900	26900	26900	26900	0
148	20241224	164300	174276000	26900	26900	26900	26900	0
149	20241224	164200	174276000	26900	26900	26900	26900	0
150	20241224	164100	174276000	26900	26900	26900	26900	0
151	20241224	164000	174276000	26900	26900	26900	26900	0
152	20241224	163900	174276000	26900	26900	26900	26900	15
153	20241224	163800	174276000	26900	26900	26900	26900	0
154	20241224	163700	174276000	26900	26900	26900	26900	0
155	20241224	163600	174276000	26900	26900	26900	26900	0
156	20241224	163500	174276000	26900	26900	26900	26900	0
157	20241224	163400	174276000	26900	26900	26900	26900	0
158	20241224	163300	174276000	26900	26900	26900	26900	0
159	20241224	163200	174276000	26900	26900	26900	26900	0
160	20241224	163100	174276000	26900	26900	26900	26900	0
161	20241224	163000	174276000	26900	26900	26900	26900	0
162	20241224	162900	174276000	26900	26900	26900	26900	0
163	20241224	162800	174276000	26900	26900	26900	26900	0
164	20241224	162700	174276000	26900	26900	26900	26900	0
165	20241224	162600	174276000	26900	26900	26900	26900	0
166	20241224	162500	174276000	26900	26900	26900	26900	0
167	20241224	162400	174276000	26900	26900	26900	26900	0
168	20241224	162300	174276000	26900	26900	26900	26900	0
169	20241224	162200	174276000	26900	26900	26900	26900	0
170	20241224	162100	174276000	26900	26900	26900	26900	0
171	20241224	162000	174276000	26900	26900	26900	26900	0
172	20241224	161900	174276000	26900	26900	26900	26900	0
173	20241224	161800	174276000	26900	26900	26900	26900	0
174	20241224	161700	174276000	26900	26900	26900	26900	0
175	20241224	161600	174276000	26900	26900	26900	26900	0
176	20241224	161500	174276000	26900	26900	26900	26900	0
177	20241224	161400	174276000	26900	26900	26900	26900	0
178	20241224	161300	174276000	26900	26900	26900	26900	0
179	20241224	161200	174276000	26900	26900	26900	26900	0
180	20241224	161100	174276000	26900	26900	26900	26900	0
181	20241224	161000	174276000	26900	26900	26900	26900	0
182	20241224	160900	174276000	26900	26900	26900	26900	15
183	20241224	160800	174276000	26900	26900	26900	26900	0
184	20241224	160700	174276000	26900	26900	26900	26900	0
185	20241224	160600	174276000	26900	26900	26900	26900	0
186	20241224	160500	174276000	26900	26900	26900	26900	0
187	20241224	160400	174276000	26900	26900	26900	26900	0
188	20241224	160300	174276000	26900	26900	26900	26900	0
189	20241224	160200	174276000	26900	26900	26900	26900	0
190	20241224	160100	174276000	26900	26900	26900	26900	0
191	20241224	160000	174276000	26900	26900	26900	26900	0
192	20241224	155900	174276000	26900	26900	26900	26900	0
193	20241224	155800	174276000	26900	26900	26900	26900	0
194	20241224	155700	174276000	26900	26900	26900	26900	0
195	20241224	155600	174276000	26900	26900	26900	26900	0
196	20241224	155500	174276000	26900	26900	26900	26900	0
197	20241224	155400	174276000	26900	26900	26900	26900	0
198	20241224	155300	174276000	26900	26900	26900	26900	0
199	20241224	155200	174276000	26900	26900	26900	26900	0
200	20241224	155100	174276000	26900	26900	26900	26900	0
201	20241224	155000	174276000	26900	26900	26900	26900	0
202	20241224	154900	174276000	26900	26900	26900	26900	0
203	20241224	154800	174276000	26900	26900	26900	26900	0
204	20241224	154700	174276000	26900	26900	26900	26900	0
205	20241224	154600	174276000	26900	26900	26900	26900	0
206	20241224	154500	174276000	26900	26900	26900	26900	0
207	20241224	154400	174276000	26900	26900	26900	26900	0
208	20241224	154300	174276000	26900	26900	26900	26900	0
209	20241224	154200	174276000	26900	26900	26900	26900	0
210	20241224	154100	174276000	26900	26900	26900	26900	0
211	20241224	154000	174276000	26900	26900	26900	26900	0
212	20241224	153900	174276000	26900	26900	26900	26900	15
213	20241224	153800	174276000	26900	26900	26900	26900	0
214	20241224	153700	174276000	26900	26900	26900	26900	0
215	20241224	153600	174276000	26900	26900	26900	26900	0
216	20241224	153500	174276000	26900	26900	26900	26900	0
217	20241224	153400	174276000	26900	26900	26900	26900	0
218	20241224	153300	174276000	26900	26900	26900	26900	0
219	20241224	153200	174276000	26900	26900	26900	26900	0
220	20241224	153100	174276000	26900	26900	26900	26900	0
221	20241224	153000	174276000	26900	26900	26900	26900	15
222	20241224	152900	173872500	26750	26750	26750	26750	0
223	20241224	152800	173872500	26750	26750	26750	26750	0
224	20241224	152700	173872500	26750	26750	26750	26750	0
225	20241224	152600	173872500	26750	26750	26750	26750	0
226	20241224	152500	173872500	26750	26750	26750	26750	0
227	20241224	152400	173872500	26750	26750	26750	26750	0
228	20241224	152300	173872500	26750	26750	26750	26750	0
229	20241224	152200	173872500	26750	26750	26750	26750	0
230	20241224	152100	173872500	26750	26750	26750	26750	0
231	20241224	152000	173872500	26750	26750	26750	26750	0
232	20241224	151900	173872500	26750	26900	26900	26750	59
233	20241224	151800	172285950	26850	26850	26850	26850	0
234	20241224	151700	172285950	26850	26850	26850	26850	0
235	20241224	151600	172285950	26850	26850	26850	26850	0
236	20241224	151500	172285950	26850	26850	26900	26800	36
237	20241224	151400	171318400	26900	26900	26900	26900	49
238	20241224	151300	170000300	26900	26900	26900	26900	2
239	20241224	151200	169946500	26900	26900	26900	26900	82
240	20241224	151100	167740700	26900	26900	26900	26900	45
241	20241224	151000	166530200	26900	26900	26900	26900	76
242	20241224	150900	164485800	26900	26900	26900	26900	0
243	20241224	150800	164485800	26900	26900	26900	26900	0
244	20241224	150700	164485800	26900	26900	26900	26900	47
245	20241224	150600	163221500	26900	26900	26900	26900	53
246	20241224	150500	161795800	26900	26900	26900	26900	0
247	20241224	150400	161795800	26900	26900	26900	26900	0
248	20241224	150300	161795800	26900	26900	26900	26900	41
249	20241224	150200	160692900	26900	26900	26900	26900	10
250	20241224	150100	160423900	26900	26950	26950	26900	133
251	20241224	150000	156846150	26900	26900	26900	26900	0
252	20241224	145900	156846150	26900	26900	26900	26900	0
253	20241224	145800	156846150	26900	26900	26900	26900	0
254	20241224	145700	156846150	26900	26900	26900	26900	0
255	20241224	145600	156846150	26900	26900	26900	26900	37
256	20241224	145500	155850850	26900	26900	26900	26900	0
257	20241224	145400	155850850	26900	26900	26900	26900	1
258	20241224	145300	155823950	26950	26950	26950	26950	17
259	20241224	145200	155365800	26950	26950	26950	26950	17
260	20241224	145100	154907650	26950	26950	26950	26950	42
261	20241224	145000	153775750	26950	26950	26950	26950	18
262	20241224	144900	153290650	26950	26950	26950	26950	21
263	20241224	144800	152724700	26950	26950	26950	26950	35
264	20241224	144700	151781450	26950	26950	26950	26950	21
265	20241224	144600	151215500	26950	26950	26950	26950	17
266	20241224	144500	150757350	26950	26950	26950	26950	41
267	20241224	144400	149652400	26950	26950	26950	26950	17
268	20241224	144300	149194250	26950	26950	26950	26950	20
269	20241224	144200	148655250	26900	26900	26900	26900	35
270	20241224	144100	147713750	26900	26900	26900	26900	21
271	20241224	144000	147148850	26900	26900	26900	26900	17
272	20241224	143900	146691550	26900	26900	26900	26900	17
273	20241224	143800	146234250	26900	26900	26900	26900	38
274	20241224	143700	145212050	26850	26850	26850	26850	19
275	20241224	143600	144701900	26850	26850	26850	26850	19
276	20241224	143500	144191750	26850	26850	26850	26850	20
277	20241224	143400	143654750	26850	26850	26850	26850	0
278	20241224	143300	143654750	26850	26850	26850	26850	0
279	20241224	143200	143654750	26850	26850	26850	26850	0
280	20241224	143100	143654750	26850	26850	26850	26850	0
281	20241224	143000	143654750	26850	26850	26850	26850	38
282	20241224	142900	142634450	26850	26850	26850	26850	0
283	20241224	142800	142634450	26850	26850	26850	26850	0
284	20241224	142700	142634450	26850	26850	26850	26850	4
285	20241224	142600	142527050	26850	26850	26850	26850	0
286	20241224	142500	142527050	26850	26850	26850	26850	0
287	20241224	142400	142527050	26850	26850	26850	26850	0
288	20241224	142300	142527050	26850	26850	26850	26850	1
289	20241224	142200	142500200	26800	26800	26800	26800	0
290	20241224	142100	142500200	26800	26800	26800	26800	0
291	20241224	142000	142500200	26800	26800	26800	26800	0
292	20241224	141900	142500200	26800	26800	26800	26800	0
293	20241224	141800	142500200	26800	26800	26800	26800	0
294	20241224	141700	142500200	26800	26800	26800	26800	0
295	20241224	141600	142500200	26800	26800	26800	26800	0
296	20241224	141500	142500200	26800	26800	26800	26800	0
297	20241224	141400	142500200	26800	26800	26800	26800	0
298	20241224	141300	142500200	26800	26800	26800	26800	0
299	20241224	141200	142500200	26800	26800	26800	26800	0
300	20241224	141100	142500200	26800	26800	26800	26800	0
301	20241224	141000	142500200	26800	26800	26800	26800	0
302	20241224	140900	142500200	26800	26800	26800	26800	0
303	20241224	140800	142500200	26800	26800	26800	26800	0
304	20241224	140700	142500200	26800	26800	26800	26800	0
305	20241224	140600	142500200	26800	26800	26800	26800	0
306	20241224	140500	142500200	26800	26800	26800	26800	0
307	20241224	140400	142500200	26800	26800	26800	26800	0
308	20241224	140300	142500200	26800	26800	26800	26800	0
309	20241224	140200	142500200	26800	26800	26800	26800	0
310	20241224	140100	142500200	26800	26800	26800	26800	150
311	20241224	140000	138480200	26850	26850	26850	26850	0
312	20241224	135900	138480200	26850	26850	26850	26850	0
313	20241224	135800	138480200	26850	26850	26850	26850	0
314	20241224	135700	138480200	26850	26850	26850	26850	0
315	20241224	135600	138480200	26850	26850	26850	26850	8
316	20241224	135500	138265400	26850	26850	26850	26850	0
317	20241224	135400	138265400	26850	26850	26850	26850	0
318	20241224	135300	138265400	26850	26850	26850	26850	0
319	20241224	135200	138265400	26850	26850	26850	26850	0
320	20241224	135100	138265400	26850	26850	26850	26850	18
321	20241224	135000	137782100	26800	26800	26800	26800	0
322	20241224	134900	137782100	26800	26800	26800	26800	0
323	20241224	134800	137782100	26800	26800	26800	26800	0
324	20241224	134700	137782100	26800	26800	26800	26800	0
325	20241224	134600	137782100	26800	26800	26800	26800	0
326	20241224	134500	137782100	26800	26800	26800	26800	0
327	20241224	134400	137782100	26800	26800	26800	26800	0
328	20241224	134300	137782100	26800	26800	26800	26800	0
329	20241224	134200	137782100	26800	26800	26800	26800	0
330	20241224	134100	137782100	26800	26800	26800	26800	0
331	20241224	134000	137782100	26800	26800	26800	26800	0
332	20241224	133900	137782100	26800	26800	26800	26800	0
333	20241224	133800	137782100	26800	26800	26800	26800	0
334	20241224	133700	137782100	26800	26800	26800	26800	0
335	20241224	133600	137782100	26800	26800	26800	26800	0
336	20241224	133500	137782100	26800	26800	26800	26800	69
337	20241224	133400	135932900	26850	26850	26850	26850	0
338	20241224	133300	135932900	26850	26850	26850	26850	0
339	20241224	133200	135932900	26850	26850	26850	26850	0
340	20241224	133100	135932900	26850	26850	26850	26850	0
341	20241224	133000	135932900	26850	26850	26850	26850	0
342	20241224	132900	135932900	26850	26850	26850	26850	0
343	20241224	132800	135932900	26850	26850	26850	26850	0
344	20241224	132700	135932900	26850	26850	26850	26850	0
345	20241224	132600	135932900	26850	26850	26850	26850	0
346	20241224	132500	135932900	26850	26850	26850	26850	0
347	20241224	132400	135932900	26850	26850	26850	26850	111
348	20241224	132300	132952550	26850	26850	26850	26850	0
349	20241224	132200	132952550	26850	26850	26850	26850	0
350	20241224	132100	132952550	26850	26850	26850	26850	0
351	20241224	132000	132952550	26850	26850	26850	26850	0
352	20241224	131900	132952550	26850	26850	26850	26850	0
353	20241224	131800	132952550	26850	26850	26850	26850	0
354	20241224	131700	132952550	26850	26850	26850	26850	3
355	20241224	131600	132872000	26850	26850	26850	26850	0
356	20241224	131500	132872000	26850	26850	26850	26850	91
357	20241224	131400	130428650	26850	26850	26850	26850	0
358	20241224	131300	130428650	26850	26850	26850	26850	0
359	20241224	131200	130428650	26850	26850	26850	26850	0
360	20241224	131100	130428650	26850	26850	26850	26850	0
361	20241224	131000	130428650	26850	26850	26850	26850	0
362	20241224	130900	130428650	26850	26850	26850	26850	0
363	20241224	130800	130428650	26850	26850	26850	26850	0
364	20241224	130700	130428650	26850	26850	26850	26850	0
365	20241224	130600	130428650	26850	26850	26850	26850	2
366	20241224	130500	130374950	26850	26850	26850	26850	0
367	20241224	130400	130374950	26850	26850	26850	26850	10
368	20241224	130300	130106450	26900	26900	26900	26900	0
369	20241224	130200	130106450	26900	26900	26900	26900	1
370	20241224	130100	130079550	26900	26900	26900	26900	0
371	20241224	130000	130079550	26900	26900	26900	26900	0
372	20241224	125900	130079550	26900	26900	26900	26900	0
373	20241224	125800	130079550	26900	26900	26900	26900	0
374	20241224	125700	130079550	26900	26900	26900	26900	0
375	20241224	125600	130079550	26900	26900	26900	26900	0
376	20241224	125500	130079550	26900	26900	26900	26900	0
377	20241224	125400	130079550	26900	26900	26900	26900	0
378	20241224	125300	130079550	26900	26900	26900	26900	0
379	20241224	125200	130079550	26900	26900	26900	26900	0
380	20241224	125100	130079550	26900	26900	26900	26900	0
381	20241224	125000	130079550	26900	26900	26900	26900	0
382	20241224	124900	130079550	26900	26900	26900	26900	0
383	20241224	124800	130079550	26900	26900	26900	26900	1
384	20241224	124700	130052650	26900	26900	26900	26900	0
385	20241224	124600	130052650	26900	26900	26900	26900	0
386	20241224	124500	130052650	26900	26900	26900	26900	0
387	20241224	124400	130052650	26900	26900	26900	26900	0
388	20241224	124300	130052650	26900	26900	26900	26900	0
389	20241224	124200	130052650	26900	26900	26900	26900	0
390	20241224	124100	130052650	26900	26900	26900	26900	0
391	20241224	124000	130052650	26900	26900	26900	26900	70
392	20241224	123900	128169650	26800	26800	26800	26800	0
393	20241224	123800	128169650	26800	26800	26800	26800	0
394	20241224	123700	128169650	26800	26800	26800	26800	0
395	20241224	123600	128169650	26800	26800	26800	26800	0
396	20241224	123500	128169650	26800	26800	26800	26800	0
397	20241224	123400	128169650	26800	26800	26800	26800	0
398	20241224	123300	128169650	26800	26800	26800	26800	0
399	20241224	123200	128169650	26800	26800	26800	26800	0
400	20241224	123100	128169650	26800	26800	26800	26800	0
401	20241224	123000	128169650	26800	26800	26800	26800	0
402	20241224	122900	128169650	26800	26800	26800	26800	0
403	20241224	122800	128169650	26800	26800	26800	26800	0
404	20241224	122700	128169650	26800	26800	26800	26800	0
405	20241224	122600	128169650	26800	26800	26800	26800	0
406	20241224	122500	128169650	26800	26800	26800	26800	0
407	20241224	122400	128169650	26800	26800	26800	26800	0
408	20241224	122300	128169650	26800	26800	26800	26800	0
409	20241224	122200	128169650	26800	26800	26800	26800	9
410	20241224	122100	127928450	26800	26800	26800	26800	0
411	20241224	122000	127928450	26800	26800	26800	26800	16
412	20241224	121900	127499650	26800	26800	26800	26800	0
413	20241224	121800	127499650	26800	26800	26800	26800	0
414	20241224	121700	127499650	26800	26800	26800	26800	0
415	20241224	121600	127499650	26800	26800	26800	26800	4
416	20241224	121500	127392450	26900	26900	26900	26900	0
417	20241224	121400	127392450	26900	26900	26900	26900	0
418	20241224	121300	127392450	26900	26900	26900	26900	0
419	20241224	121200	127392450	26900	26900	26900	26900	0
420	20241224	121100	127392450	26900	26900	26900	26900	0
421	20241224	121000	127392450	26900	26900	26900	26900	0
422	20241224	120900	127392450	26900	26900	26900	26900	0
423	20241224	120800	127392450	26900	26900	26900	26900	0
424	20241224	120700	127392450	26900	26900	26900	26900	0
425	20241224	120600	127392450	26900	26900	26900	26900	0
426	20241224	120500	127392450	26900	26900	26900	26900	0
427	20241224	120400	127392450	26900	26900	26900	26900	0
428	20241224	120300	127392450	26900	26900	26900	26900	0
429	20241224	120200	127392450	26900	26900	26900	26900	0
430	20241224	120100	127392450	26900	26900	26900	26900	0
431	20241224	120000	127392450	26900	26900	26900	26900	0
432	20241224	115900	127392450	26900	26900	26900	26900	0
433	20241224	115800	127392450	26900	26900	26900	26900	0
434	20241224	115700	127392450	26900	26900	26900	26900	0
435	20241224	115600	127392450	26900	26900	26900	26900	0
436	20241224	115500	127392450	26900	26900	26900	26900	0
437	20241224	115400	127392450	26900	26900	26900	26900	0
438	20241224	115300	127392450	26900	26900	26900	26900	1
439	20241224	115200	127365550	26900	26900	26900	26900	0
440	20241224	115100	127365550	26900	26900	26900	26900	0
441	20241224	115000	127365550	26900	26900	26900	26900	0
442	20241224	114900	127365550	26900	26900	26900	26900	0
443	20241224	114800	127365550	26900	26900	26900	26900	0
444	20241224	114700	127365550	26900	26900	26900	26900	0
445	20241224	114600	127365550	26900	26900	26900	26900	0
446	20241224	114500	127365550	26900	26900	26900	26900	0
447	20241224	114400	127365550	26900	26900	26900	26900	0
448	20241224	114300	127365550	26900	26900	26900	26900	0
449	20241224	114200	127365550	26900	26900	26900	26900	0
450	20241224	114100	127365550	26900	26900	26900	26900	0
451	20241224	114000	127365550	26900	26900	26900	26900	0
452	20241224	113900	127365550	26900	26900	26900	26900	0
453	20241224	113800	127365550	26900	26900	26900	26900	0
454	20241224	113700	127365550	26900	26900	26900	26900	0
455	20241224	113600	127365550	26900	26900	26900	26900	0
456	20241224	113500	127365550	26900	26900	26900	26900	0
457	20241224	113400	127365550	26900	26900	26900	26900	0
458	20241224	113300	127365550	26900	26900	26900	26900	0
459	20241224	113200	127365550	26900	26900	26900	26900	0
460	20241224	113100	127365550	26900	26900	26900	26900	0
461	20241224	113000	127365550	26900	26900	26900	26900	0
462	20241224	112900	127365550	26900	26900	26900	26900	0
463	20241224	112800	127365550	26900	26900	26900	26900	0
464	20241224	112700	127365550	26900	26900	26900	26900	0
465	20241224	112600	127365550	26900	26900	26900	26900	0
466	20241224	112500	127365550	26900	26900	26900	26900	0
467	20241224	112400	127365550	26900	26900	26900	26900	0
468	20241224	112300	127365550	26900	26900	26900	26900	0
469	20241224	112200	127365550	26900	26900	26900	26900	0
470	20241224	112100	127365550	26900	26900	26900	26900	0
471	20241224	112000	127365550	26900	26900	26900	26900	0
472	20241224	111900	127365550	26900	26900	26900	26900	0
473	20241224	111800	127365550	26900	26900	26900	26900	0
474	20241224	111700	127365550	26900	26900	26900	26900	0
475	20241224	111600	127365550	26900	26900	26900	26900	0
476	20241224	111500	127365550	26900	26900	26900	26900	0
477	20241224	111400	127365550	26900	26900	26900	26900	0
478	20241224	111300	127365550	26900	26900	26900	26900	2
479	20241224	111200	127311750	26900	26900	26900	26900	0
480	20241224	111100	127311750	26900	26900	26900	26900	0
481	20241224	111000	127311750	26900	26850	26900	26850	50
482	20241224	110900	125966850	26700	26700	26700	26700	0
483	20241224	110800	125966850	26700	26700	26700	26700	0
484	20241224	110700	125966850	26700	26700	26700	26700	0
485	20241224	110600	125966850	26700	26700	26700	26700	0
486	20241224	110500	125966850	26700	26700	26700	26700	0
487	20241224	110400	125966850	26700	26700	26700	26700	0
488	20241224	110300	125966850	26700	26700	26700	26700	0
489	20241224	110200	125966850	26700	26700	26700	26700	0
490	20241224	110100	125966850	26700	26700	26700	26700	0
491	20241224	110000	125966850	26700	26700	26700	26700	0
492	20241224	105900	125966850	26700	26700	26700	26700	0
493	20241224	105800	125966850	26700	26850	26850	26700	63
494	20241224	105700	124277400	26850	26850	26850	26850	0
495	20241224	105600	124277400	26850	26850	26900	26850	1975
496	20241224	105500	71236100	26850	26700	26850	26650	1819
497	20241224	105400	22417700	26600	26600	26600	26600	0
498	20241224	105300	22417700	26600	26600	26600	26600	0
499	20241224	105200	22417700	26600	26600	26600	26600	0
500	20241224	105100	22417700	26600	26600	26600	26600	0
501	20241224	105000	22417700	26600	26600	26600	26600	0
502	20241224	104900	22417700	26600	26650	26650	26600	210
503	20241224	104800	16826250	26650	26650	26650	26650	0
504	20241224	104700	16826250	26650	26650	26650	26650	0
505	20241224	104600	16826250	26650	26650	26650	26650	17
506	20241224	104500	16373200	26700	26700	26700	26700	0
507	20241224	104400	16373200	26700	26700	26700	26700	0
508	20241224	104300	16373200	26700	26700	26700	26700	0
509	20241224	104200	16373200	26700	26700	26700	26700	0
510	20241224	104100	16373200	26700	26700	26700	26700	26
511	20241224	104000	15679000	26700	26700	26700	26700	0
512	20241224	103900	15679000	26700	26700	26700	26700	0
513	20241224	103800	15679000	26700	26700	26700	26700	0
514	20241224	103700	15679000	26700	26700	26700	26700	0
515	20241224	103600	15679000	26700	26700	26700	26700	0
516	20241224	103500	15679000	26700	26700	26700	26700	0
517	20241224	103400	15679000	26700	26700	26700	26700	0
518	20241224	103300	15679000	26700	26700	26700	26700	1
519	20241224	103200	15652300	26700	26700	26700	26700	5
520	20241224	103100	15518800	26700	26700	26700	26700	0
521	20241224	103000	15518800	26700	26700	26700	26700	20
522	20241224	102900	14984800	26700	26700	26700	26700	0
523	20241224	102800	14984800	26700	26700	26700	26700	0
524	20241224	102700	14984800	26700	26700	26700	26700	1
525	20241224	102600	14958100	26700	26700	26700	26700	0
526	20241224	102500	14958100	26700	26700	26700	26700	0
527	20241224	102400	14958100	26700	26700	26700	26700	1
528	20241224	102300	14931400	26750	26750	26750	26750	0
529	20241224	102200	14931400	26750	26750	26750	26750	0
530	20241224	102100	14931400	26750	26750	26750	26750	0
531	20241224	102000	14931400	26750	26750	26750	26750	0
532	20241224	101900	14931400	26750	26750	26750	26750	0
533	20241224	101800	14931400	26750	26750	26750	26750	1
534	20241224	101700	14904650	26700	26700	26700	26700	0
535	20241224	101600	14904650	26700	26700	26700	26700	54
536	20241224	101500	13462850	26700	26700	26700	26700	0
537	20241224	101400	13462850	26700	26700	26700	26700	0
538	20241224	101300	13462850	26700	26700	26700	26700	0
539	20241224	101200	13462850	26700	26700	26700	26700	0
540	20241224	101100	13462850	26700	26700	26700	26700	10
541	20241224	101000	13195850	26700	26700	26700	26700	0
542	20241224	100900	13195850	26700	26700	26700	26700	0
543	20241224	100800	13195850	26700	26700	26700	26700	0
544	20241224	100700	13195850	26700	26700	26700	26700	0
545	20241224	100600	13195850	26700	26700	26700	26700	0
546	20241224	100500	13195850	26700	26700	26700	26700	1
547	20241224	100400	13169150	26750	26750	26750	26750	0
548	20241224	100300	13169150	26750	26750	26750	26750	0
549	20241224	100200	13169150	26750	26750	26750	26750	25
550	20241224	100100	12500400	26700	26700	26700	26700	0
551	20241224	100000	12500400	26700	26700	26700	26700	1
552	20241224	095900	12473700	26700	26700	26700	26700	0
553	20241224	095800	12473700	26700	26700	26700	26700	0
554	20241224	095700	12473700	26700	26700	26700	26700	0
555	20241224	095600	12473700	26700	26700	26700	26700	0
556	20241224	095500	12473700	26700	26700	26700	26700	0
557	20241224	095400	12473700	26700	26700	26700	26700	181
558	20241224	095300	7641000	26700	26700	26700	26700	0
559	20241224	095200	7641000	26700	26700	26700	26700	0
560	20241224	095100	7641000	26700	26700	26700	26700	25
561	20241224	095000	6973500	26750	26750	26750	26750	7
562	20241224	094900	6786250	26750	26750	26750	26750	0
563	20241224	094800	6786250	26750	26750	26750	26750	0
564	20241224	094700	6786250	26750	26750	26750	26750	3
565	20241224	094600	6706000	26750	26750	26750	26750	1
566	20241224	094500	6679250	26650	26650	26650	26650	10
567	20241224	094400	6412750	26700	26700	26700	26700	50
568	20241224	094300	5077750	26750	26750	26750	26750	0
569	20241224	094200	5077750	26750	26750	26750	26750	3
570	20241224	094100	4997500	26700	26700	26700	26700	50
571	20241224	094000	3662500	26750	26750	26750	26750	7
572	20241224	093900	3475250	26750	26750	26750	26750	0
573	20241224	093800	3475250	26750	26750	26750	26750	0
574	20241224	093700	3475250	26750	26750	26750	26750	0
575	20241224	093600	3475250	26750	26750	26750	26750	0
576	20241224	093500	3475250	26750	26750	26750	26750	0
577	20241224	093400	3475250	26750	26750	26750	26750	0
578	20241224	093300	3475250	26750	26750	26750	26750	0
579	20241224	093200	3475250	26750	26700	26750	26650	3
580	20241224	093100	3395150	26750	26750	26750	26750	0
581	20241224	093000	3395150	26750	26750	26750	26750	0
582	20241224	092900	3395150	26750	26750	26750	26750	0
583	20241224	092800	3395150	26750	26750	26750	26750	0
584	20241224	092700	3395150	26750	26750	26750	26750	13
585	20241224	092600	3047400	26750	26750	26750	26750	0
586	20241224	092500	3047400	26750	26750	26750	26750	0
587	20241224	092400	3047400	26750	26750	26750	26750	1
588	20241224	092300	3020650	26600	26600	26600	26600	30
589	20241224	092200	2222650	26800	26800	26800	26800	0
590	20241224	092100	2222650	26800	26800	26800	26800	0
591	20241224	092000	2222650	26800	26800	26800	26800	0
592	20241224	091900	2222650	26800	26700	26800	26700	11
593	20241224	091800	1928850	26700	26700	26700	26700	0
594	20241224	091700	1928850	26700	26700	26700	26700	0
595	20241224	091600	1928850	26700	26700	26700	26700	2
596	20241224	091500	1875450	26800	26800	26800	26800	0
597	20241224	091400	1875450	26800	26800	26800	26800	0
598	20241224	091300	1875450	26800	26800	26800	26800	1
599	20241224	091200	1848650	26800	26800	26800	26800	10
600	20241224	091100	1580650	26800	26800	26800	26800	0
601	20241224	091000	1580650	26800	26800	26800	26800	25
602	20241224	090900	910650	26750	26750	26750	26750	1
603	20241224	090800	883900	26800	26750	26800	26750	2
604	20241224	090700	830350	26600	26600	26600	26600	0
605	20241224	090600	830350	26600	26600	26600	26600	0
606	20241224	090500	830350	26600	26600	26600	26600	0
607	20241224	090400	830350	26600	26600	26600	26600	0
608	20241224	090300	830350	26600	26600	26600	26600	0
609	20241224	090200	830350	26600	26600	26600	26600	0
610	20241224	090100	830350	26600	26550	26600	26550	2
611	20241224	090000	777200	26800	26800	26800	26800	29