KissMeData/017390/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	190300	203562100	49800	49800	49800	49800	408
3	20241230	190200	203562100	49800	49800	49800	49800	0
4	20241230	190100	203562100	49800	49800	49800	49800	0
5	20241230	190000	203562100	49800	49800	49800	49800	0
6	20241230	185900	203562100	49800	49800	49800	49800	0
7	20241230	185800	203562100	49800	49800	49800	49800	0
8	20241230	185700	203562100	49800	49800	49800	49800	0
9	20241230	185600	203562100	49800	49800	49800	49800	0
10	20241230	185500	203562100	49800	49800	49800	49800	0
11	20241230	185400	203562100	49800	49800	49800	49800	0
12	20241230	185300	203562100	49800	49800	49800	49800	0
13	20241230	185200	203562100	49800	49800	49800	49800	0
14	20241230	185100	203562100	49800	49800	49800	49800	0
15	20241230	185000	203562100	49800	49800	49800	49800	0
16	20241230	184900	203562100	49800	49800	49800	49800	0
17	20241230	184800	203562100	49800	49800	49800	49800	0
18	20241230	184700	203562100	49800	49800	49800	49800	0
19	20241230	184600	203562100	49800	49800	49800	49800	0
20	20241230	184500	203562100	49800	49800	49800	49800	0
21	20241230	184400	203562100	49800	49800	49800	49800	0
22	20241230	184300	203562100	49800	49800	49800	49800	0
23	20241230	184200	203562100	49800	49800	49800	49800	0
24	20241230	184100	203562100	49800	49800	49800	49800	0
25	20241230	184000	203562100	49800	49800	49800	49800	0
26	20241230	183900	203562100	49800	49800	49800	49800	0
27	20241230	183800	203562100	49800	49800	49800	49800	0
28	20241230	183700	203562100	49800	49800	49800	49800	0
29	20241230	183600	203562100	49800	49800	49800	49800	0
30	20241230	183500	203562100	49800	49800	49800	49800	0
31	20241230	183400	203562100	49800	49800	49800	49800	0
32	20241230	183300	203562100	49800	49800	49800	49800	408
33	20241230	183200	203562100	49800	49800	49800	49800	0
34	20241230	183100	203562100	49800	49800	49800	49800	0
35	20241230	183000	203562100	49800	49800	49800	49800	0
36	20241230	182900	203562100	49800	49800	49800	49800	0
37	20241230	182800	203562100	49800	49800	49800	49800	0
38	20241230	182700	203562100	49800	49800	49800	49800	0
39	20241230	182600	203562100	49800	49800	49800	49800	0
40	20241230	182500	203562100	49800	49800	49800	49800	0
41	20241230	182400	203562100	49800	49800	49800	49800	0
42	20241230	182300	203562100	49800	49800	49800	49800	0
43	20241230	182200	203562100	49800	49800	49800	49800	0
44	20241230	182100	203562100	49800	49800	49800	49800	0
45	20241230	182000	203562100	49800	49800	49800	49800	0
46	20241230	181900	203562100	49800	49800	49800	49800	0
47	20241230	181800	203562100	49800	49800	49800	49800	0
48	20241230	181700	203562100	49800	49800	49800	49800	0
49	20241230	181600	203562100	49800	49800	49800	49800	0
50	20241230	181500	203562100	49800	49800	49800	49800	0
51	20241230	181400	203562100	49800	49800	49800	49800	0
52	20241230	181300	203562100	49800	49800	49800	49800	0
53	20241230	181200	203562100	49800	49800	49800	49800	0
54	20241230	181100	203562100	49800	49800	49800	49800	0
55	20241230	181000	203562100	49800	49800	49800	49800	0
56	20241230	180900	203562100	49800	49800	49800	49800	0
57	20241230	180800	203562100	49800	49800	49800	49800	0
58	20241230	180700	203562100	49800	49800	49800	49800	0
59	20241230	180600	203562100	49800	49800	49800	49800	0
60	20241230	180500	203562100	49800	49800	49800	49800	0
61	20241230	180400	203562100	49800	49800	49800	49800	0
62	20241230	180300	203562100	49800	49800	49800	49800	408
63	20241230	180200	203562100	49800	49800	49800	49800	0
64	20241230	180100	203562100	49800	49800	49800	49800	0
65	20241230	180000	203562100	49800	49800	49800	49800	0
66	20241230	175900	203562100	49800	49800	49800	49800	0
67	20241230	175800	203562100	49800	49800	49800	49800	0
68	20241230	175700	203562100	49800	49800	49800	49800	0
69	20241230	175600	203562100	49800	49800	49800	49800	0
70	20241230	175500	203562100	49800	49800	49800	49800	0
71	20241230	175400	203562100	49800	49800	49800	49800	0
72	20241230	175300	203562100	49800	49800	49800	49800	0
73	20241230	175200	203562100	49800	49800	49800	49800	0
74	20241230	175100	203562100	49800	49800	49800	49800	0
75	20241230	175000	203562100	49800	49800	49800	49800	0
76	20241230	174900	203562100	49800	49800	49800	49800	0
77	20241230	174800	203562100	49800	49800	49800	49800	0
78	20241230	174700	203562100	49800	49800	49800	49800	0
79	20241230	174600	203562100	49800	49800	49800	49800	0
80	20241230	174500	203562100	49800	49800	49800	49800	0
81	20241230	174400	203562100	49800	49800	49800	49800	0
82	20241230	174300	203562100	49800	49800	49800	49800	0
83	20241230	174200	203562100	49800	49800	49800	49800	0
84	20241230	174100	203562100	49800	49800	49800	49800	0
85	20241230	174000	203562100	49800	49800	49800	49800	0
86	20241230	173900	203562100	49800	49800	49800	49800	0
87	20241230	173800	203562100	49800	49800	49800	49800	0
88	20241230	173700	203562100	49800	49800	49800	49800	0
89	20241230	173600	203562100	49800	49800	49800	49800	0
90	20241230	173500	203562100	49800	49800	49800	49800	0
91	20241230	173400	203562100	49800	49800	49800	49800	0
92	20241230	173300	203562100	49800	49800	49800	49800	408
93	20241230	173200	203562100	49800	49800	49800	49800	0
94	20241230	173100	203562100	49800	49800	49800	49800	0
95	20241230	173000	203562100	49800	49800	49800	49800	0
96	20241230	172900	203562100	49800	49800	49800	49800	0
97	20241230	172800	203562100	49800	49800	49800	49800	0
98	20241230	172700	203562100	49800	49800	49800	49800	0
99	20241230	172600	203562100	49800	49800	49800	49800	0
100	20241230	172500	203562100	49800	49800	49800	49800	0
101	20241230	172400	203562100	49800	49800	49800	49800	0
102	20241230	172300	203562100	49800	49800	49800	49800	0
103	20241230	172200	203562100	49800	49800	49800	49800	0
104	20241230	172100	203562100	49800	49800	49800	49800	0
105	20241230	172000	203562100	49800	49800	49800	49800	0
106	20241230	171900	203562100	49800	49800	49800	49800	0
107	20241230	171800	203562100	49800	49800	49800	49800	0
108	20241230	171700	203562100	49800	49800	49800	49800	0
109	20241230	171600	203562100	49800	49800	49800	49800	0
110	20241230	171500	203562100	49800	49800	49800	49800	0
111	20241230	171400	203562100	49800	49800	49800	49800	0
112	20241230	171300	203562100	49800	49800	49800	49800	0
113	20241230	171200	203562100	49800	49800	49800	49800	0
114	20241230	171100	203562100	49800	49800	49800	49800	0
115	20241230	171000	203562100	49800	49800	49800	49800	0
116	20241230	170900	203562100	49800	49800	49800	49800	0
117	20241230	170800	203562100	49800	49800	49800	49800	0
118	20241230	170700	203562100	49800	49800	49800	49800	0
119	20241230	170600	203562100	49800	49800	49800	49800	0
120	20241230	170500	203562100	49800	49800	49800	49800	0
121	20241230	170400	203562100	49800	49800	49800	49800	0
122	20241230	170300	203562100	49800	49800	49800	49800	408
123	20241230	170200	203562100	49800	49800	49800	49800	0
124	20241230	170100	203562100	49800	49800	49800	49800	0
125	20241230	170000	203562100	49800	49800	49800	49800	0
126	20241230	165900	203562100	49800	49800	49800	49800	0
127	20241230	165800	203562100	49800	49800	49800	49800	0
128	20241230	165700	203562100	49800	49800	49800	49800	0
129	20241230	165600	203562100	49800	49800	49800	49800	0
130	20241230	165500	203562100	49800	49800	49800	49800	0
131	20241230	165400	203562100	49800	49800	49800	49800	0
132	20241230	165300	203562100	49800	49800	49800	49800	0
133	20241230	165200	203562100	49800	49800	49800	49800	0
134	20241230	165100	203562100	49800	49800	49800	49800	0
135	20241230	165000	203562100	49800	49800	49800	49800	0
136	20241230	164900	203562100	49800	49800	49800	49800	0
137	20241230	164800	203562100	49800	49800	49800	49800	0
138	20241230	164700	203562100	49800	49800	49800	49800	0
139	20241230	164600	203562100	49800	49800	49800	49800	0
140	20241230	164500	203562100	49800	49800	49800	49800	0
141	20241230	164400	203562100	49800	49800	49800	49800	0
142	20241230	164300	203562100	49800	49800	49800	49800	0
143	20241230	164200	203562100	49800	49800	49800	49800	0
144	20241230	164100	203562100	49800	49800	49800	49800	0
145	20241230	164000	203562100	49800	49800	49800	49800	0
146	20241230	163900	203562100	49800	49800	49800	49800	0
147	20241230	163800	203562100	49800	49800	49800	49800	0
148	20241230	163700	203562100	49800	49800	49800	49800	0
149	20241230	163600	203562100	49800	49800	49800	49800	0
150	20241230	163500	203562100	49800	49800	49800	49800	0
151	20241230	163400	203562100	49800	49800	49800	49800	0
152	20241230	163300	203562100	49800	49800	49800	49800	408
153	20241230	163200	203562100	49800	49800	49800	49800	0
154	20241230	163100	203562100	49800	49800	49800	49800	0
155	20241230	163000	203562100	49800	49800	49800	49800	0
156	20241230	162900	203562100	49800	49800	49800	49800	0
157	20241230	162800	203562100	49800	49800	49800	49800	0
158	20241230	162700	203562100	49800	49800	49800	49800	0
159	20241230	162600	203562100	49800	49800	49800	49800	0
160	20241230	162500	203562100	49800	49800	49800	49800	0
161	20241230	162400	203562100	49800	49800	49800	49800	0
162	20241230	162300	203562100	49800	49800	49800	49800	0
163	20241230	162200	203562100	49800	49800	49800	49800	0
164	20241230	162100	203562100	49800	49800	49800	49800	0
165	20241230	162000	203562100	49800	49800	49800	49800	0
166	20241230	161900	203562100	49800	49800	49800	49800	0
167	20241230	161800	203562100	49800	49800	49800	49800	0
168	20241230	161700	203562100	49800	49800	49800	49800	0
169	20241230	161600	203562100	49800	49800	49800	49800	0
170	20241230	161500	203562100	49800	49800	49800	49800	0
171	20241230	161400	203562100	49800	49800	49800	49800	0
172	20241230	161300	203562100	49800	49800	49800	49800	0
173	20241230	161200	203562100	49800	49800	49800	49800	0
174	20241230	161100	203562100	49800	49800	49800	49800	0
175	20241230	161000	203562100	49800	49800	49800	49800	0
176	20241230	160900	203562100	49800	49800	49800	49800	0
177	20241230	160800	203562100	49800	49800	49800	49800	0
178	20241230	160700	203562100	49800	49800	49800	49800	0
179	20241230	160600	203562100	49800	49800	49800	49800	0
180	20241230	160500	203562100	49800	49800	49800	49800	0
181	20241230	160400	203562100	49800	49800	49800	49800	0
182	20241230	160300	203562100	49800	49800	49800	49800	408
183	20241230	160200	203562100	49800	49800	49800	49800	0
184	20241230	160100	203562100	49800	49800	49800	49800	0
185	20241230	160000	203562100	49800	49800	49800	49800	0
186	20241230	155900	203562100	49800	49800	49800	49800	0
187	20241230	155800	203562100	49800	49800	49800	49800	0
188	20241230	155700	203562100	49800	49800	49800	49800	0
189	20241230	155600	203562100	49800	49800	49800	49800	0
190	20241230	155500	203562100	49800	49800	49800	49800	0
191	20241230	155400	203562100	49800	49800	49800	49800	0
192	20241230	155300	203562100	49800	49800	49800	49800	0
193	20241230	155200	203562100	49800	49800	49800	49800	0
194	20241230	155100	203562100	49800	49800	49800	49800	0
195	20241230	155000	203562100	49800	49800	49800	49800	0
196	20241230	154900	203562100	49800	49800	49800	49800	0
197	20241230	154800	203562100	49800	49800	49800	49800	0
198	20241230	154700	203562100	49800	49800	49800	49800	0
199	20241230	154600	203562100	49800	49800	49800	49800	0
200	20241230	154500	203562100	49800	49800	49800	49800	0
201	20241230	154400	203562100	49800	49800	49800	49800	0
202	20241230	154300	203562100	49800	49800	49800	49800	0
203	20241230	154200	203562100	49800	49800	49800	49800	0
204	20241230	154100	203562100	49800	49800	49800	49800	0
205	20241230	154000	203562100	49800	49800	49800	49800	0
206	20241230	153900	203562100	49800	49800	49800	49800	0
207	20241230	153800	203562100	49800	49800	49800	49800	0
208	20241230	153700	203562100	49800	49800	49800	49800	0
209	20241230	153600	203562100	49800	49800	49800	49800	0
210	20241230	153500	203562100	49800	49800	49800	49800	0
211	20241230	153400	203562100	49800	49800	49800	49800	0
212	20241230	153300	203562100	49800	49800	49800	49800	408
213	20241230	153200	203562100	49800	49800	49800	49800	0
214	20241230	153100	203562100	49800	49800	49800	49800	0
215	20241230	153000	203562100	49800	49800	49800	49800	408
216	20241230	152900	183243700	50000	50000	50000	50000	0
217	20241230	152800	183243700	50000	50000	50000	50000	0
218	20241230	152700	183243700	50000	50000	50000	50000	0
219	20241230	152600	183243700	50000	50000	50000	50000	0
220	20241230	152500	183243700	50000	50000	50000	50000	0
221	20241230	152400	183243700	50000	50000	50000	50000	0
222	20241230	152300	183243700	50000	50000	50000	50000	0
223	20241230	152200	183243700	50000	50000	50000	50000	0
224	20241230	152100	183243700	50000	50000	50000	50000	0
225	20241230	152000	183243700	50000	50000	50000	50000	0
226	20241230	151900	183243700	50000	49850	50000	49850	2
227	20241230	151800	183143850	50000	49850	50000	49850	4
228	20241230	151700	182944300	50000	50000	50000	50000	0
229	20241230	151600	182944300	50000	50000	50000	50000	1
230	20241230	151500	182894300	49850	49850	50000	49850	12
231	20241230	151400	182295950	50000	50000	50000	50000	3
232	20241230	151300	182145950	50000	50000	50000	50000	21
233	20241230	151200	181095950	49850	49850	50000	49850	9
234	20241230	151100	180647150	50000	50000	50000	50000	0
235	20241230	151000	180647150	50000	49850	50000	49850	3
236	20241230	150900	180497450	49850	49850	49850	49850	7
237	20241230	150800	180148500	50000	50000	50000	50000	0
238	20241230	150700	180148500	50000	50000	50000	50000	0
239	20241230	150600	180148500	50000	50000	50000	50000	0
240	20241230	150500	180148500	50000	50000	50000	50000	0
241	20241230	150400	180148500	50000	50000	50000	50000	1
242	20241230	150300	180098500	49850	49850	49850	49850	8
243	20241230	150200	179699700	50000	50000	50000	50000	0
244	20241230	150100	179699700	50000	50000	50000	50000	1
245	20241230	150000	179649700	49850	50000	50000	49850	3
246	20241230	145900	179499950	50000	50000	50000	50000	0
247	20241230	145800	179499950	50000	50000	50000	50000	0
248	20241230	145700	179499950	50000	50000	50000	50000	0
249	20241230	145600	179499950	50000	50000	50000	50000	1
250	20241230	145500	179449950	49850	49850	49850	49850	8
251	20241230	145400	179051150	50000	50000	50000	50000	0
252	20241230	145300	179051150	50000	50000	50000	50000	0
253	20241230	145200	179051150	50000	50000	50000	50000	0
254	20241230	145100	179051150	50000	50000	50000	50000	0
255	20241230	145000	179051150	50000	50000	50000	50000	0
256	20241230	144900	179051150	50000	49850	50000	49850	9
257	20241230	144800	178602350	50000	50000	50000	50000	0
258	20241230	144700	178602350	50000	50000	50000	50000	0
259	20241230	144600	178602350	50000	50000	50000	50000	0
260	20241230	144500	178602350	50000	50000	50000	50000	0
261	20241230	144400	178602350	50000	50000	50000	50000	0
262	20241230	144300	178602350	50000	50000	50000	50000	0
263	20241230	144200	178602350	50000	50000	50000	50000	0
264	20241230	144100	178602350	50000	50000	50000	50000	0
265	20241230	144000	178602350	50000	50000	50000	50000	0
266	20241230	143900	178602350	50000	50000	50000	50000	0
267	20241230	143800	178602350	50000	50000	50000	50000	0
268	20241230	143700	178602350	50000	50000	50000	50000	0
269	20241230	143600	178602350	50000	50000	50000	50000	0
270	20241230	143500	178602350	50000	50000	50000	50000	0
271	20241230	143400	178602350	50000	50000	50000	50000	0
272	20241230	143300	178602350	50000	50000	50000	50000	0
273	20241230	143200	178602350	50000	50000	50000	50000	2
274	20241230	143100	178502350	50000	50000	50000	50000	0
275	20241230	143000	178502350	50000	50000	50000	50000	0
276	20241230	142900	178502350	50000	50000	50000	50000	0
277	20241230	142800	178502350	50000	50000	50000	50000	0
278	20241230	142700	178502350	50000	50000	50000	50000	0
279	20241230	142600	178502350	50000	50000	50000	50000	0
280	20241230	142500	178502350	50000	50000	50000	50000	0
281	20241230	142400	178502350	50000	50000	50000	50000	0
282	20241230	142300	178502350	50000	50000	50000	50000	0
283	20241230	142200	178502350	50000	49850	50000	49850	2
284	20241230	142100	178402500	50000	50000	50000	50000	1
285	20241230	142000	178352500	50000	50000	50000	50000	0
286	20241230	141900	178352500	50000	50000	50000	50000	0
287	20241230	141800	178352500	50000	50000	50000	50000	2
288	20241230	141700	178252500	49850	49850	49850	49850	10
289	20241230	141600	177754000	50000	50000	50000	50000	0
290	20241230	141500	177754000	50000	50000	50000	50000	0
291	20241230	141400	177754000	50000	50000	50000	50000	0
292	20241230	141300	177754000	50000	50000	50000	50000	0
293	20241230	141200	177754000	50000	50000	50000	50000	0
294	20241230	141100	177754000	50000	50000	50000	50000	0
295	20241230	141000	177754000	50000	50000	50000	50000	5
296	20241230	140900	177504000	50000	50000	50000	50000	1
297	20241230	140800	177454000	49850	49850	49850	49850	8
298	20241230	140700	177055200	50200	50200	50200	50200	0
299	20241230	140600	177055200	50200	50200	50200	50200	0
300	20241230	140500	177055200	50200	50200	50200	50200	0
301	20241230	140400	177055200	50200	50200	50200	50200	0
302	20241230	140300	177055200	50200	50200	50200	50200	0
303	20241230	140200	177055200	50200	50200	50200	50200	0
304	20241230	140100	177055200	50200	50200	50200	50200	0
305	20241230	140000	177055200	50200	50200	50200	50200	0
306	20241230	135900	177055200	50200	50200	50200	50200	0
307	20241230	135800	177055200	50200	50200	50200	50200	0
308	20241230	135700	177055200	50200	50200	50200	50200	0
309	20241230	135600	177055200	50200	50200	50200	50200	0
310	20241230	135500	177055200	50200	50200	50200	50200	0
311	20241230	135400	177055200	50200	49850	50200	49800	709
312	20241230	135300	141512900	49850	49850	49850	49850	20
313	20241230	135200	140515900	49850	49850	49850	49850	0
314	20241230	135100	140515900	49850	49850	49850	49850	2
315	20241230	135000	140416200	49850	49850	49850	49850	0
316	20241230	134900	140416200	49850	49850	49850	49850	0
317	20241230	134800	140416200	49850	49850	49850	49850	0
318	20241230	134700	140416200	49850	49850	49850	49850	0
319	20241230	134600	140416200	49850	49850	49850	49850	0
320	20241230	134500	140416200	49850	49850	49850	49850	0
321	20241230	134400	140416200	49850	49850	49850	49850	1
322	20241230	134300	140366350	49850	49800	49850	49800	87
323	20241230	134200	136033200	49800	49800	49800	49800	0
324	20241230	134100	136033200	49800	49800	49800	49800	2
325	20241230	134000	135933600	49800	49800	49800	49800	0
326	20241230	133900	135933600	49800	49800	49800	49800	0
327	20241230	133800	135933600	49800	49800	49800	49800	5
328	20241230	133700	135684600	49800	49800	49800	49800	0
329	20241230	133600	135684600	49800	49800	49800	49800	29
330	20241230	133500	134240400	49800	49800	49800	49800	0
331	20241230	133400	134240400	49800	49800	49800	49800	0
332	20241230	133300	134240400	49800	49800	49800	49800	0
333	20241230	133200	134240400	49800	49800	49800	49800	0
334	20241230	133100	134240400	49800	49800	49800	49800	0
335	20241230	133000	134240400	49800	49800	49800	49800	1
336	20241230	132900	134190600	49800	49800	49800	49800	0
337	20241230	132800	134190600	49800	49800	49800	49800	10
338	20241230	132700	133692600	49800	49750	49800	49750	11
339	20241230	132600	133145300	49800	49800	49800	49800	0
340	20241230	132500	133145300	49800	49800	49800	49800	1
341	20241230	132400	133095500	49800	49800	49800	49800	0
342	20241230	132300	133095500	49800	49800	49800	49800	0
343	20241230	132200	133095500	49800	49800	49800	49800	11
344	20241230	132100	132547700	49750	49750	49750	49750	1
345	20241230	132000	132497950	49800	49800	49800	49800	51
346	20241230	131900	129958150	49800	49800	49800	49800	1
347	20241230	131800	129908350	49800	49800	49800	49800	1
348	20241230	131700	129858550	49800	49800	49800	49800	0
349	20241230	131600	129858550	49800	49800	49800	49800	0
350	20241230	131500	129858550	49800	49800	49800	49800	0
351	20241230	131400	129858550	49800	49800	49800	49800	1
352	20241230	131300	129808750	49750	49750	49750	49750	1
353	20241230	131200	129759000	49800	49800	49800	49800	0
354	20241230	131100	129759000	49800	49800	49800	49800	0
355	20241230	131000	129759000	49800	49800	49800	49800	0
356	20241230	130900	129759000	49800	49800	49800	49800	0
357	20241230	130800	129759000	49800	49800	49800	49800	0
358	20241230	130700	129759000	49800	49800	49800	49800	10
359	20241230	130600	129261000	49800	49800	49800	49800	1
360	20241230	130500	129211200	49800	49750	49800	49750	10
361	20241230	130400	128713650	49750	49750	49750	49750	0
362	20241230	130300	128713650	49750	49750	49750	49750	9
363	20241230	130200	128265900	49800	49800	49800	49800	1
364	20241230	130100	128216100	49800	49750	49800	49750	16
365	20241230	130000	127419650	49750	49750	49750	49750	50
366	20241230	125900	124932150	49800	49800	49800	49800	1
367	20241230	125800	124882350	49800	49800	49800	49800	0
368	20241230	125700	124882350	49800	49800	49800	49800	0
369	20241230	125600	124882350	49800	49800	49800	49800	12
370	20241230	125500	124284750	49800	49800	49800	49800	6
371	20241230	125400	123985950	49800	49800	49800	49800	1
372	20241230	125300	123936150	49800	49800	49800	49800	5
373	20241230	125200	123687150	49800	49800	49800	49800	0
374	20241230	125100	123687150	49800	49800	49800	49800	0
375	20241230	125000	123687150	49800	49800	49800	49800	8
376	20241230	124900	123288750	49800	49800	49800	49800	3
377	20241230	124800	123139350	49800	49800	49800	49800	0
378	20241230	124700	123139350	49800	49800	49800	49800	0
379	20241230	124600	123139350	49800	49800	49800	49800	0
380	20241230	124500	123139350	49800	49800	49800	49800	1
381	20241230	124400	123089550	49800	49800	49800	49800	0
382	20241230	124300	123089550	49800	49800	49800	49800	0
383	20241230	124200	123089550	49800	49750	49800	49750	12
384	20241230	124100	122492000	49800	49800	49800	49800	0
385	20241230	124000	122492000	49800	49800	49800	49800	13
386	20241230	123900	121844600	49850	49800	49850	49800	26
387	20241230	123800	120549600	49750	49750	49750	49750	0
388	20241230	123700	120549600	49750	49750	49750	49750	7
389	20241230	123600	120201350	49800	49800	49800	49800	0
390	20241230	123500	120201350	49800	49800	49800	49800	0
391	20241230	123400	120201350	49800	49800	49800	49800	0
392	20241230	123300	120201350	49800	49800	49800	49800	9
393	20241230	123200	119753150	49800	49800	49800	49800	0
394	20241230	123100	119753150	49800	49800	49800	49800	9
395	20241230	123000	119304950	49800	49800	49800	49800	2
396	20241230	122900	119205350	49750	49750	49750	49750	1
397	20241230	122800	119155600	49750	49750	49750	49750	0
398	20241230	122700	119155600	49750	49750	49750	49750	9
399	20241230	122600	118707850	49800	49800	49800	49800	0
400	20241230	122500	118707850	49800	49800	49800	49800	0
401	20241230	122400	118707850	49800	49800	49800	49800	0
402	20241230	122300	118707850	49800	49800	49800	49800	20
403	20241230	122200	117711850	49850	49800	49850	49800	120
404	20241230	122100	111735800	49800	49800	49800	49800	0
405	20241230	122000	111735800	49800	49800	49800	49800	0
406	20241230	121900	111735800	49800	49800	49800	49800	0
407	20241230	121800	111735800	49800	49800	49800	49800	0
408	20241230	121700	111735800	49800	49800	49800	49800	0
409	20241230	121600	111735800	49800	49800	49800	49800	1
410	20241230	121500	111686000	49850	49850	49850	49850	1
411	20241230	121400	111636150	49800	49800	49800	49800	1
412	20241230	121300	111586350	49850	49800	49850	49750	239
413	20241230	121200	99684550	49850	49850	49850	49850	2
414	20241230	121100	99584850	49850	49850	49850	49850	0
415	20241230	121000	99584850	49850	49850	49850	49850	0
416	20241230	120900	99584850	49850	49850	49850	49850	1
417	20241230	120800	99535000	49850	49850	49850	49850	0
418	20241230	120700	99535000	49850	49850	49850	49850	8
419	20241230	120600	99136200	49850	49850	49850	49850	0
420	20241230	120500	99136200	49850	49850	49850	49850	0
421	20241230	120400	99136200	49850	49850	49850	49850	0
422	20241230	120300	99136200	49850	49850	49850	49850	0
423	20241230	120200	99136200	49850	49850	49850	49850	0
424	20241230	120100	99136200	49850	49850	49850	49850	3
425	20241230	120000	98986650	49850	49850	49850	49850	0
426	20241230	115900	98986650	49850	49850	49850	49850	1
427	20241230	115800	98936800	49850	49850	49850	49850	0
428	20241230	115700	98936800	49850	49850	49850	49850	0
429	20241230	115600	98936800	49850	49850	49850	49850	14
430	20241230	115500	98238900	49850	49850	49850	49850	0
431	20241230	115400	98238900	49850	49850	49850	49850	0
432	20241230	115300	98238900	49850	49850	49850	49850	0
433	20241230	115200	98238900	49850	49850	49850	49850	0
434	20241230	115100	98238900	49850	49850	49850	49850	0
435	20241230	115000	98238900	49850	49850	49850	49850	1
436	20241230	114900	98189050	49850	49850	49850	49850	0
437	20241230	114800	98189050	49850	49850	49850	49850	2
438	20241230	114700	98089350	49850	49850	49850	49850	1
439	20241230	114600	98039500	49850	49800	49850	49800	11
440	20241230	114500	97491650	49850	49850	49850	49850	44
441	20241230	114400	95298250	49850	49850	49850	49850	0
442	20241230	114300	95298250	49850	49850	49850	49850	0
443	20241230	114200	95298250	49850	49850	49850	49850	1
444	20241230	114100	95248400	49800	49850	49850	49800	37
445	20241230	114000	93405750	49850	49850	49850	49850	60
446	20241230	113900	90414750	49850	49850	49850	49850	0
447	20241230	113800	90414750	49850	49850	49850	49850	9
448	20241230	113700	89966100	49850	49900	49900	49850	26
449	20241230	113600	88669000	49900	49900	49900	49900	2
450	20241230	113500	88569200	49900	49900	49900	49900	0
451	20241230	113400	88569200	49900	49900	49900	49900	0
452	20241230	113300	88569200	49900	49900	49900	49900	0
453	20241230	113200	88569200	49900	49900	49900	49900	2
454	20241230	113100	88469400	49850	49850	49850	49850	0
455	20241230	113000	88469400	49850	49850	49850	49850	2
456	20241230	112900	88369700	49900	49900	49900	49900	21
457	20241230	112800	87321800	49900	49900	49900	49900	0
458	20241230	112700	87321800	49900	49900	49900	49900	315
459	20241230	112600	71603300	49950	49950	49950	49950	5
460	20241230	112500	71353550	49950	49950	49950	49900	65
461	20241230	112400	68106850	49950	49950	49950	49950	17
462	20241230	112300	67257700	50000	50000	50000	50000	0
463	20241230	112200	67257700	50000	50000	50000	50000	0
464	20241230	112100	67257700	50000	50000	50000	50000	0
465	20241230	112000	67257700	50000	50000	50000	50000	0
466	20241230	111900	67257700	50000	50000	50000	50000	0
467	20241230	111800	67257700	50000	50000	50000	50000	1
468	20241230	111700	67207700	49950	49950	49950	49950	0
469	20241230	111600	67207700	49950	49950	49950	49950	0
470	20241230	111500	67207700	49950	49950	49950	49950	0
471	20241230	111400	67207700	49950	49950	49950	49950	85
472	20241230	111300	62961950	50000	50000	50000	50000	0
473	20241230	111200	62961950	50000	50000	50000	50000	0
474	20241230	111100	62961950	50000	50000	50000	50000	1
475	20241230	111000	62911950	50000	50000	50000	50000	0
476	20241230	110900	62911950	50000	50000	50000	50000	0
477	20241230	110800	62911950	50000	50000	50000	50000	2
478	20241230	110700	62811950	50000	50000	50000	50000	0
479	20241230	110600	62811950	50000	50000	50000	50000	50
480	20241230	110500	60311950	50000	50000	50000	50000	0
481	20241230	110400	60311950	50000	50000	50000	50000	0
482	20241230	110300	60311950	50000	50000	50000	50000	1
483	20241230	110200	60261950	50000	50000	50000	50000	0
484	20241230	110100	60261950	50000	50000	50000	50000	4
485	20241230	110000	60061950	50000	49950	50000	49950	11
486	20241230	105900	59512450	50000	50000	50000	50000	0
487	20241230	105800	59512450	50000	50000	50000	50000	0
488	20241230	105700	59512450	50000	50000	50000	50000	0
489	20241230	105600	59512450	50000	50000	50000	50000	0
490	20241230	105500	59512450	50000	50000	50000	50000	0
491	20241230	105400	59512450	50000	50000	50000	50000	0
492	20241230	105300	59512450	50000	50000	50000	50000	0
493	20241230	105200	59512450	50000	50000	50000	50000	0
494	20241230	105100	59512450	50000	50000	50000	50000	1
495	20241230	105000	59462450	50000	50000	50000	50000	0
496	20241230	104900	59462450	50000	50000	50000	50000	1
497	20241230	104800	59412450	50000	50000	50000	50000	0
498	20241230	104700	59412450	50000	50000	50000	50000	3
499	20241230	104600	59262450	50000	50000	50000	50000	0
500	20241230	104500	59262450	50000	50000	50000	50000	2
501	20241230	104400	59162450	50000	50000	50000	50000	2
502	20241230	104300	59062450	50000	49950	50000	49950	8
503	20241230	104200	58662550	50000	50000	50000	50000	0
504	20241230	104100	58662550	50000	50000	50000	50000	0
505	20241230	104000	58662550	50000	50000	50000	50000	0
506	20241230	103900	58662550	50000	50000	50000	50000	101
507	20241230	103800	53612550	50000	50000	50000	50000	2
508	20241230	103700	53512550	50000	50000	50000	50000	0
509	20241230	103600	53512550	50000	50000	50000	50000	0
510	20241230	103500	53512550	50000	49950	50000	49950	157
511	20241230	103400	45668500	50000	50000	50000	50000	1
512	20241230	103300	45618500	49900	49900	49900	49900	0
513	20241230	103200	45618500	49900	49900	49900	49900	0
514	20241230	103100	45618500	49900	49900	49900	49900	0
515	20241230	103000	45618500	49900	49900	49900	49900	30
516	20241230	102900	44121500	50000	50000	50000	50000	0
517	20241230	102800	44121500	50000	50000	50000	50000	0
518	20241230	102700	44121500	50000	50000	50000	50000	0
519	20241230	102600	44121500	50000	49900	50000	49900	11
520	20241230	102500	43572400	49950	49950	49950	49950	1
521	20241230	102400	43522450	49900	49900	49900	49900	0
522	20241230	102300	43522450	49900	49900	49900	49900	0
523	20241230	102200	43522450	49900	49900	49900	49900	0
524	20241230	102100	43522450	49900	49900	49900	49900	0
525	20241230	102000	43522450	49900	49900	49900	49900	9
526	20241230	101900	43073350	49950	49950	49950	49950	0
527	20241230	101800	43073350	49950	49950	49950	49950	7
528	20241230	101700	42723700	50000	50000	50000	50000	0
529	20241230	101600	42723700	50000	50000	50000	50000	0
530	20241230	101500	42723700	50000	50000	50000	50000	0
531	20241230	101400	42723700	50000	50000	50000	50000	0
532	20241230	101300	42723700	50000	50000	50000	50000	0
533	20241230	101200	42723700	50000	50000	50000	50000	0
534	20241230	101100	42723700	50000	50000	50000	50000	0
535	20241230	101000	42723700	50000	50000	50000	50000	1
536	20241230	100900	42673700	49950	49950	49950	49950	0
537	20241230	100800	42673700	49950	49950	49950	49950	0
538	20241230	100700	42673700	49950	50000	50000	49950	12
539	20241230	100600	42074200	50000	50000	50000	50000	1
540	20241230	100500	42024200	50000	50000	50000	50000	0
541	20241230	100400	42024200	50000	50000	50000	50000	0
542	20241230	100300	42024200	50000	50000	50000	50000	0
543	20241230	100200	42024200	50000	50000	50000	50000	0
544	20241230	100100	42024200	50000	50000	50000	50000	0
545	20241230	100000	42024200	50000	50000	50000	50000	2
546	20241230	095900	41924200	50000	50000	50000	50000	0
547	20241230	095800	41924200	50000	50000	50000	50000	0
548	20241230	095700	41924200	50000	50000	50000	50000	17
549	20241230	095600	41074200	50000	50000	50000	50000	0
550	20241230	095500	41074200	50000	50000	50000	50000	5
551	20241230	095400	40824200	50000	50000	50000	50000	0
552	20241230	095300	40824200	50000	50000	50000	50000	0
553	20241230	095200	40824200	50000	50000	50000	50000	0
554	20241230	095100	40824200	50000	50000	50000	50000	0
555	20241230	095000	40824200	50000	50000	50000	50000	1
556	20241230	094900	40774200	49900	49900	49900	49900	0
557	20241230	094800	40774200	49900	49900	49900	49900	0
558	20241230	094700	40774200	49900	49900	49900	49900	0
559	20241230	094600	40774200	49900	49900	49900	49900	12
560	20241230	094500	40175400	49950	49950	49950	49950	20
561	20241230	094400	39176400	49950	49950	49950	49950	0
562	20241230	094300	39176400	49950	49950	49950	49950	0
563	20241230	094200	39176400	49950	50100	50100	49950	207
564	20241230	094100	28815900	50200	50200	50200	50200	1
565	20241230	094000	28765700	50100	50100	50100	50100	0
566	20241230	093900	28765700	50100	50100	50100	50100	5
567	20241230	093800	28515200	50200	50200	50200	50200	0
568	20241230	093700	28515200	50200	50200	50200	50200	1
569	20241230	093600	28465000	50100	50100	50100	50100	39
570	20241230	093500	26511100	50100	50100	50100	50100	0
571	20241230	093400	26511100	50100	50200	50200	50100	9
572	20241230	093300	26059500	50200	50200	50200	50200	0
573	20241230	093200	26059500	50200	50200	50200	50200	1
574	20241230	093100	26009300	50200	50200	50200	50200	1
575	20241230	093000	25959100	50200	50200	50200	50200	1
576	20241230	092900	25908900	50200	50100	50200	50100	56
577	20241230	092800	23102800	50100	50100	50100	50100	0
578	20241230	092700	23102800	50100	50100	50100	50100	7
579	20241230	092600	22752100	50100	50100	50100	50100	1
580	20241230	092500	22702000	50000	50000	50000	50000	0
581	20241230	092400	22702000	50000	50000	50000	50000	0
582	20241230	092300	22702000	50000	50000	50000	50000	0
583	20241230	092200	22702000	50000	50000	50000	50000	0
584	20241230	092100	22702000	50000	50000	50000	50000	0
585	20241230	092000	22702000	50000	50300	50300	50000	77
586	20241230	091900	18851400	50000	50000	50000	50000	0
587	20241230	091800	18851400	50000	50000	50000	50000	10
588	20241230	091700	18351400	50000	50000	50000	50000	0
589	20241230	091600	18351400	50000	50000	50000	50000	0
590	20241230	091500	18351400	50000	50000	50000	50000	15
591	20241230	091400	17601400	50000	50000	50000	50000	1
592	20241230	091300	17551400	50000	50000	50000	50000	1
593	20241230	091200	17501400	50100	50100	50100	50100	1
594	20241230	091100	17451300	50000	50000	50000	50000	80
595	20241230	091000	13451300	50000	50000	50000	50000	0
596	20241230	090900	13451300	50000	50000	50000	50000	0
597	20241230	090800	13451300	50000	50000	50000	50000	25
598	20241230	090700	12201300	50000	50000	50000	50000	0
599	20241230	090600	12201300	50000	50200	50200	50000	17
600	20241230	090500	11350900	50300	50100	50300	50100	2
601	20241230	090400	11250500	50500	50500	50500	50500	0
602	20241230	090300	11250500	50500	50500	50500	50500	0
603	20241230	090200	11250500	50500	50500	50500	50500	0
604	20241230	090100	11250500	50500	50600	50600	50000	5
605	20241230	090000	10999100	50500	49950	50500	49950	218