KissMeData/042600/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	192700	39226320	9830	9830	9830	9830	126
3	20241230	192600	39226320	9830	9830	9830	9830	0
4	20241230	192500	39226320	9830	9830	9830	9830	0
5	20241230	192400	39226320	9830	9830	9830	9830	0
6	20241230	192300	39226320	9830	9830	9830	9830	0
7	20241230	192200	39226320	9830	9830	9830	9830	0
8	20241230	192100	39226320	9830	9830	9830	9830	0
9	20241230	192000	39226320	9830	9830	9830	9830	0
10	20241230	191900	39226320	9830	9830	9830	9830	0
11	20241230	191800	39226320	9830	9830	9830	9830	0
12	20241230	191700	39226320	9830	9830	9830	9830	0
13	20241230	191600	39226320	9830	9830	9830	9830	0
14	20241230	191500	39226320	9830	9830	9830	9830	0
15	20241230	191400	39226320	9830	9830	9830	9830	0
16	20241230	191300	39226320	9830	9830	9830	9830	0
17	20241230	191200	39226320	9830	9830	9830	9830	0
18	20241230	191100	39226320	9830	9830	9830	9830	0
19	20241230	191000	39226320	9830	9830	9830	9830	0
20	20241230	190900	39226320	9830	9830	9830	9830	0
21	20241230	190800	39226320	9830	9830	9830	9830	0
22	20241230	190700	39226320	9830	9830	9830	9830	0
23	20241230	190600	39226320	9830	9830	9830	9830	0
24	20241230	190500	39226320	9830	9830	9830	9830	0
25	20241230	190400	39226320	9830	9830	9830	9830	0
26	20241230	190300	39226320	9830	9830	9830	9830	0
27	20241230	190200	39226320	9830	9830	9830	9830	0
28	20241230	190100	39226320	9830	9830	9830	9830	0
29	20241230	190000	39226320	9830	9830	9830	9830	0
30	20241230	185900	39226320	9830	9830	9830	9830	0
31	20241230	185800	39226320	9830	9830	9830	9830	0
32	20241230	185700	39226320	9830	9830	9830	9830	126
33	20241230	185600	39226320	9830	9830	9830	9830	0
34	20241230	185500	39226320	9830	9830	9830	9830	0
35	20241230	185400	39226320	9830	9830	9830	9830	0
36	20241230	185300	39226320	9830	9830	9830	9830	0
37	20241230	185200	39226320	9830	9830	9830	9830	0
38	20241230	185100	39226320	9830	9830	9830	9830	0
39	20241230	185000	39226320	9830	9830	9830	9830	0
40	20241230	184900	39226320	9830	9830	9830	9830	0
41	20241230	184800	39226320	9830	9830	9830	9830	0
42	20241230	184700	39226320	9830	9830	9830	9830	0
43	20241230	184600	39226320	9830	9830	9830	9830	0
44	20241230	184500	39226320	9830	9830	9830	9830	0
45	20241230	184400	39226320	9830	9830	9830	9830	0
46	20241230	184300	39226320	9830	9830	9830	9830	0
47	20241230	184200	39226320	9830	9830	9830	9830	0
48	20241230	184100	39226320	9830	9830	9830	9830	0
49	20241230	184000	39226320	9830	9830	9830	9830	0
50	20241230	183900	39226320	9830	9830	9830	9830	0
51	20241230	183800	39226320	9830	9830	9830	9830	0
52	20241230	183700	39226320	9830	9830	9830	9830	0
53	20241230	183600	39226320	9830	9830	9830	9830	0
54	20241230	183500	39226320	9830	9830	9830	9830	0
55	20241230	183400	39226320	9830	9830	9830	9830	0
56	20241230	183300	39226320	9830	9830	9830	9830	0
57	20241230	183200	39226320	9830	9830	9830	9830	0
58	20241230	183100	39226320	9830	9830	9830	9830	0
59	20241230	183000	39226320	9830	9830	9830	9830	0
60	20241230	182900	39226320	9830	9830	9830	9830	0
61	20241230	182800	39226320	9830	9830	9830	9830	0
62	20241230	182700	39226320	9830	9830	9830	9830	126
63	20241230	182600	39226320	9830	9830	9830	9830	0
64	20241230	182500	39226320	9830	9830	9830	9830	0
65	20241230	182400	39226320	9830	9830	9830	9830	0
66	20241230	182300	39226320	9830	9830	9830	9830	0
67	20241230	182200	39226320	9830	9830	9830	9830	0
68	20241230	182100	39226320	9830	9830	9830	9830	0
69	20241230	182000	39226320	9830	9830	9830	9830	0
70	20241230	181900	39226320	9830	9830	9830	9830	0
71	20241230	181800	39226320	9830	9830	9830	9830	0
72	20241230	181700	39226320	9830	9830	9830	9830	0
73	20241230	181600	39226320	9830	9830	9830	9830	0
74	20241230	181500	39226320	9830	9830	9830	9830	0
75	20241230	181400	39226320	9830	9830	9830	9830	0
76	20241230	181300	39226320	9830	9830	9830	9830	0
77	20241230	181200	39226320	9830	9830	9830	9830	0
78	20241230	181100	39226320	9830	9830	9830	9830	0
79	20241230	181000	39226320	9830	9830	9830	9830	0
80	20241230	180900	39226320	9830	9830	9830	9830	0
81	20241230	180800	39226320	9830	9830	9830	9830	0
82	20241230	180700	39226320	9830	9830	9830	9830	0
83	20241230	180600	39226320	9830	9830	9830	9830	0
84	20241230	180500	39226320	9830	9830	9830	9830	0
85	20241230	180400	39226320	9830	9830	9830	9830	0
86	20241230	180300	39226320	9830	9830	9830	9830	0
87	20241230	180200	39226320	9830	9830	9830	9830	0
88	20241230	180100	39226320	9830	9830	9830	9830	0
89	20241230	180000	39226320	9830	9830	9830	9830	0
90	20241230	175900	39226320	9830	9830	9830	9830	0
91	20241230	175800	39226320	9830	9830	9830	9830	0
92	20241230	175700	39226320	9830	9830	9830	9830	126
93	20241230	175600	39226320	9830	9830	9830	9830	0
94	20241230	175500	39226320	9830	9830	9830	9830	0
95	20241230	175400	39226320	9830	9830	9830	9830	0
96	20241230	175300	39226320	9830	9830	9830	9830	0
97	20241230	175200	39226320	9830	9830	9830	9830	0
98	20241230	175100	39226320	9830	9830	9830	9830	0
99	20241230	175000	39226320	9830	9830	9830	9830	0
100	20241230	174900	39226320	9830	9830	9830	9830	0
101	20241230	174800	39226320	9830	9830	9830	9830	0
102	20241230	174700	39226320	9830	9830	9830	9830	0
103	20241230	174600	39226320	9830	9830	9830	9830	0
104	20241230	174500	39226320	9830	9830	9830	9830	0
105	20241230	174400	39226320	9830	9830	9830	9830	0
106	20241230	174300	39226320	9830	9830	9830	9830	0
107	20241230	174200	39226320	9830	9830	9830	9830	0
108	20241230	174100	39226320	9830	9830	9830	9830	0
109	20241230	174000	39226320	9830	9830	9830	9830	0
110	20241230	173900	39226320	9830	9830	9830	9830	0
111	20241230	173800	39226320	9830	9830	9830	9830	0
112	20241230	173700	39226320	9830	9830	9830	9830	0
113	20241230	173600	39226320	9830	9830	9830	9830	0
114	20241230	173500	39226320	9830	9830	9830	9830	0
115	20241230	173400	39226320	9830	9830	9830	9830	0
116	20241230	173300	39226320	9830	9830	9830	9830	0
117	20241230	173200	39226320	9830	9830	9830	9830	0
118	20241230	173100	39226320	9830	9830	9830	9830	0
119	20241230	173000	39226320	9830	9830	9830	9830	0
120	20241230	172900	39226320	9830	9830	9830	9830	0
121	20241230	172800	39226320	9830	9830	9830	9830	0
122	20241230	172700	39226320	9830	9830	9830	9830	126
123	20241230	172600	39226320	9830	9830	9830	9830	0
124	20241230	172500	39226320	9830	9830	9830	9830	0
125	20241230	172400	39226320	9830	9830	9830	9830	0
126	20241230	172300	39226320	9830	9830	9830	9830	0
127	20241230	172200	39226320	9830	9830	9830	9830	0
128	20241230	172100	39226320	9830	9830	9830	9830	0
129	20241230	172000	39226320	9830	9830	9830	9830	0
130	20241230	171900	39226320	9830	9830	9830	9830	0
131	20241230	171800	39226320	9830	9830	9830	9830	0
132	20241230	171700	39226320	9830	9830	9830	9830	0
133	20241230	171600	39226320	9830	9830	9830	9830	0
134	20241230	171500	39226320	9830	9830	9830	9830	0
135	20241230	171400	39226320	9830	9830	9830	9830	0
136	20241230	171300	39226320	9830	9830	9830	9830	0
137	20241230	171200	39226320	9830	9830	9830	9830	0
138	20241230	171100	39226320	9830	9830	9830	9830	0
139	20241230	171000	39226320	9830	9830	9830	9830	0
140	20241230	170900	39226320	9830	9830	9830	9830	0
141	20241230	170800	39226320	9830	9830	9830	9830	0
142	20241230	170700	39226320	9830	9830	9830	9830	0
143	20241230	170600	39226320	9830	9830	9830	9830	0
144	20241230	170500	39226320	9830	9830	9830	9830	0
145	20241230	170400	39226320	9830	9830	9830	9830	0
146	20241230	170300	39226320	9830	9830	9830	9830	0
147	20241230	170200	39226320	9830	9830	9830	9830	0
148	20241230	170100	39226320	9830	9830	9830	9830	0
149	20241230	170000	39226320	9830	9830	9830	9830	0
150	20241230	165900	39226320	9830	9830	9830	9830	0
151	20241230	165800	39226320	9830	9830	9830	9830	0
152	20241230	165700	39226320	9830	9830	9830	9830	126
153	20241230	165600	39226320	9830	9830	9830	9830	0
154	20241230	165500	39226320	9830	9830	9830	9830	0
155	20241230	165400	39226320	9830	9830	9830	9830	0
156	20241230	165300	39226320	9830	9830	9830	9830	0
157	20241230	165200	39226320	9830	9830	9830	9830	0
158	20241230	165100	39226320	9830	9830	9830	9830	0
159	20241230	165000	39226320	9830	9830	9830	9830	0
160	20241230	164900	39226320	9830	9830	9830	9830	0
161	20241230	164800	39226320	9830	9830	9830	9830	0
162	20241230	164700	39226320	9830	9830	9830	9830	0
163	20241230	164600	39226320	9830	9830	9830	9830	0
164	20241230	164500	39226320	9830	9830	9830	9830	0
165	20241230	164400	39226320	9830	9830	9830	9830	0
166	20241230	164300	39226320	9830	9830	9830	9830	0
167	20241230	164200	39226320	9830	9830	9830	9830	0
168	20241230	164100	39226320	9830	9830	9830	9830	0
169	20241230	164000	39226320	9830	9830	9830	9830	0
170	20241230	163900	39226320	9830	9830	9830	9830	0
171	20241230	163800	39226320	9830	9830	9830	9830	0
172	20241230	163700	39226320	9830	9830	9830	9830	0
173	20241230	163600	39226320	9830	9830	9830	9830	0
174	20241230	163500	39226320	9830	9830	9830	9830	0
175	20241230	163400	39226320	9830	9830	9830	9830	0
176	20241230	163300	39226320	9830	9830	9830	9830	0
177	20241230	163200	39226320	9830	9830	9830	9830	0
178	20241230	163100	39226320	9830	9830	9830	9830	0
179	20241230	163000	39226320	9830	9830	9830	9830	0
180	20241230	162900	39226320	9830	9830	9830	9830	0
181	20241230	162800	39226320	9830	9830	9830	9830	0
182	20241230	162700	39226320	9830	9830	9830	9830	126
183	20241230	162600	39226320	9830	9830	9830	9830	0
184	20241230	162500	39226320	9830	9830	9830	9830	0
185	20241230	162400	39226320	9830	9830	9830	9830	0
186	20241230	162300	39226320	9830	9830	9830	9830	0
187	20241230	162200	39226320	9830	9830	9830	9830	0
188	20241230	162100	39226320	9830	9830	9830	9830	0
189	20241230	162000	39226320	9830	9830	9830	9830	0
190	20241230	161900	39226320	9830	9830	9830	9830	0
191	20241230	161800	39226320	9830	9830	9830	9830	0
192	20241230	161700	39226320	9830	9830	9830	9830	0
193	20241230	161600	39226320	9830	9830	9830	9830	0
194	20241230	161500	39226320	9830	9830	9830	9830	0
195	20241230	161400	39226320	9830	9830	9830	9830	0
196	20241230	161300	39226320	9830	9830	9830	9830	0
197	20241230	161200	39226320	9830	9830	9830	9830	0
198	20241230	161100	39226320	9830	9830	9830	9830	0
199	20241230	161000	39226320	9830	9830	9830	9830	0
200	20241230	160900	39226320	9830	9830	9830	9830	0
201	20241230	160800	39226320	9830	9830	9830	9830	0
202	20241230	160700	39226320	9830	9830	9830	9830	0
203	20241230	160600	39226320	9830	9830	9830	9830	0
204	20241230	160500	39226320	9830	9830	9830	9830	0
205	20241230	160400	39226320	9830	9830	9830	9830	0
206	20241230	160300	39226320	9830	9830	9830	9830	0
207	20241230	160200	39226320	9830	9830	9830	9830	0
208	20241230	160100	39226320	9830	9830	9830	9830	0
209	20241230	160000	39226320	9830	9830	9830	9830	0
210	20241230	155900	39226320	9830	9830	9830	9830	0
211	20241230	155800	39226320	9830	9830	9830	9830	0
212	20241230	155700	39226320	9830	9830	9830	9830	126
213	20241230	155600	39226320	9830	9830	9830	9830	0
214	20241230	155500	39226320	9830	9830	9830	9830	0
215	20241230	155400	39226320	9830	9830	9830	9830	0
216	20241230	155300	39226320	9830	9830	9830	9830	0
217	20241230	155200	39226320	9830	9830	9830	9830	0
218	20241230	155100	39226320	9830	9830	9830	9830	0
219	20241230	155000	39226320	9830	9830	9830	9830	0
220	20241230	154900	39226320	9830	9830	9830	9830	0
221	20241230	154800	39226320	9830	9830	9830	9830	0
222	20241230	154700	39226320	9830	9830	9830	9830	0
223	20241230	154600	39226320	9830	9830	9830	9830	0
224	20241230	154500	39226320	9830	9830	9830	9830	0
225	20241230	154400	39226320	9830	9830	9830	9830	0
226	20241230	154300	39226320	9830	9830	9830	9830	0
227	20241230	154200	39226320	9830	9830	9830	9830	0
228	20241230	154100	39226320	9830	9830	9830	9830	0
229	20241230	154000	39226320	9830	9830	9830	9830	0
230	20241230	153900	39226320	9830	9830	9830	9830	0
231	20241230	153800	39226320	9830	9830	9830	9830	0
232	20241230	153700	39226320	9830	9830	9830	9830	0
233	20241230	153600	39226320	9830	9830	9830	9830	0
234	20241230	153500	39226320	9830	9830	9830	9830	0
235	20241230	153400	39226320	9830	9830	9830	9830	0
236	20241230	153300	39226320	9830	9830	9830	9830	0
237	20241230	153200	39226320	9830	9830	9830	9830	0
238	20241230	153100	39226320	9830	9830	9830	9830	0
239	20241230	153000	39226320	9830	9830	9830	9830	126
240	20241230	152900	37987740	9830	9830	9830	9830	0
241	20241230	152800	37987740	9830	9830	9830	9830	0
242	20241230	152700	37987740	9830	9830	9830	9830	0
243	20241230	152600	37987740	9830	9830	9830	9830	0
244	20241230	152500	37987740	9830	9830	9830	9830	0
245	20241230	152400	37987740	9830	9830	9830	9830	0
246	20241230	152300	37987740	9830	9830	9830	9830	0
247	20241230	152200	37987740	9830	9830	9830	9830	0
248	20241230	152100	37987740	9830	9830	9830	9830	0
249	20241230	152000	37987740	9830	9830	9830	9830	0
250	20241230	151900	37987740	9830	9780	9830	9750	42
251	20241230	151800	37575970	9780	9780	9780	9780	1
252	20241230	151700	37566190	9780	9780	9780	9780	0
253	20241230	151600	37566190	9780	9780	9780	9780	3
254	20241230	151500	37536850	9780	9780	9780	9780	0
255	20241230	151400	37536850	9780	9780	9780	9780	0
256	20241230	151300	37536850	9780	9780	9780	9780	0
257	20241230	151200	37536850	9780	9780	9780	9780	2
258	20241230	151100	37517290	9780	9780	9780	9780	3
259	20241230	151000	37487950	9780	9780	9780	9780	240
260	20241230	150900	35140750	9820	9820	9820	9820	0
261	20241230	150800	35140750	9820	9820	9820	9820	0
262	20241230	150700	35140750	9820	9820	9820	9820	0
263	20241230	150600	35140750	9820	9820	9820	9820	0
264	20241230	150500	35140750	9820	9820	9820	9820	1
265	20241230	150400	35130930	9820	9820	9820	9820	0
266	20241230	150300	35130930	9820	9820	9820	9820	0
267	20241230	150200	35130930	9820	9820	9820	9820	0
268	20241230	150100	35130930	9820	9820	9820	9820	6
269	20241230	150000	35072010	9820	9820	9820	9820	0
270	20241230	145900	35072010	9820	9820	9820	9820	20
271	20241230	145800	34875610	9830	9830	9830	9830	0
272	20241230	145700	34875610	9830	9830	9830	9830	0
273	20241230	145600	34875610	9830	9830	9830	9830	0
274	20241230	145500	34875610	9830	9810	9830	9810	116
275	20241230	145400	33737570	9810	9810	9810	9810	0
276	20241230	145300	33737570	9810	9810	9810	9810	0
277	20241230	145200	33737570	9810	9810	9810	9810	0
278	20241230	145100	33737570	9810	9810	9810	9810	0
279	20241230	145000	33737570	9810	9810	9810	9810	0
280	20241230	144900	33737570	9810	9820	9820	9810	120
281	20241230	144800	32559370	9820	9820	9820	9820	0
282	20241230	144700	32559370	9820	9820	9820	9820	50
283	20241230	144600	32068370	9810	9810	9810	9810	0
284	20241230	144500	32068370	9810	9810	9810	9810	0
285	20241230	144400	32068370	9810	9810	9810	9810	0
286	20241230	144300	32068370	9810	9810	9810	9810	0
287	20241230	144200	32068370	9810	9810	9810	9810	0
288	20241230	144100	32068370	9810	9810	9810	9810	33
289	20241230	144000	31744640	9810	9790	9810	9780	114
290	20241230	143900	30628870	9810	9810	9810	9810	0
291	20241230	143800	30628870	9810	9810	9810	9810	0
292	20241230	143700	30628870	9810	9810	9810	9810	0
293	20241230	143600	30628870	9810	9810	9810	9810	0
294	20241230	143500	30628870	9810	9810	9810	9810	0
295	20241230	143400	30628870	9810	9810	9810	9810	0
296	20241230	143300	30628870	9810	9810	9810	9810	1
297	20241230	143200	30619060	9810	9810	9810	9810	2
298	20241230	143100	30599440	9790	9790	9790	9790	0
299	20241230	143000	30599440	9790	9790	9790	9790	5
300	20241230	142900	30550490	9790	9790	9790	9790	0
301	20241230	142800	30550490	9790	9790	9790	9790	0
302	20241230	142700	30550490	9790	9770	9790	9770	22
303	20241230	142600	30335150	9770	9770	9770	9770	0
304	20241230	142500	30335150	9770	9770	9770	9770	0
305	20241230	142400	30335150	9770	9770	9770	9770	0
306	20241230	142300	30335150	9770	9770	9770	9770	0
307	20241230	142200	30335150	9770	9770	9770	9770	0
308	20241230	142100	30335150	9770	9770	9770	9770	20
309	20241230	142000	30139750	9820	9820	9820	9820	10
310	20241230	141900	30041550	9770	9770	9770	9770	0
311	20241230	141800	30041550	9770	9770	9770	9770	0
312	20241230	141700	30041550	9770	9770	9770	9770	0
313	20241230	141600	30041550	9770	9770	9770	9770	0
314	20241230	141500	30041550	9770	9770	9770	9770	0
315	20241230	141400	30041550	9770	9770	9770	9770	0
316	20241230	141300	30041550	9770	9770	9770	9770	1
317	20241230	141200	30031780	9820	9820	9820	9820	0
318	20241230	141100	30031780	9820	9820	9820	9820	2
319	20241230	141000	30012140	9820	9820	9820	9820	0
320	20241230	140900	30012140	9820	9820	9820	9820	0
321	20241230	140800	30012140	9820	9820	9820	9820	20
322	20241230	140700	29815740	9820	9820	9820	9820	0
323	20241230	140600	29815740	9820	9820	9820	9820	0
324	20241230	140500	29815740	9820	9820	9820	9820	0
325	20241230	140400	29815740	9820	9820	9820	9820	0
326	20241230	140300	29815740	9820	9820	9820	9820	0
327	20241230	140200	29815740	9820	9820	9820	9820	0
328	20241230	140100	29815740	9820	9820	9820	9820	1
329	20241230	140000	29805920	9800	9790	9800	9790	146
330	20241230	135900	28376530	9790	9790	9790	9790	0
331	20241230	135800	28376530	9790	9790	9790	9790	0
332	20241230	135700	28376530	9790	9790	9790	9790	0
333	20241230	135600	28376530	9790	9790	9790	9790	0
334	20241230	135500	28376530	9790	9790	9790	9790	0
335	20241230	135400	28376530	9790	9790	9790	9790	0
336	20241230	135300	28376530	9790	9790	9790	9790	0
337	20241230	135200	28376530	9790	9790	9790	9790	0
338	20241230	135100	28376530	9790	9780	9790	9740	246
339	20241230	135000	25970500	9760	9760	9760	9760	0
340	20241230	134900	25970500	9760	9760	9760	9760	27
341	20241230	134800	25706980	9790	9790	9790	9790	0
342	20241230	134700	25706980	9790	9790	9790	9790	0
343	20241230	134600	25706980	9790	9740	9790	9740	243
344	20241230	134500	23340060	9750	9750	9750	9750	0
345	20241230	134400	23340060	9750	9750	9750	9750	27
346	20241230	134300	23076810	9750	9750	9750	9750	0
347	20241230	134200	23076810	9750	9750	9750	9750	0
348	20241230	134100	23076810	9750	9750	9750	9750	27
349	20241230	134000	22813560	9750	9750	9750	9750	3
350	20241230	133900	22784310	9740	9740	9740	9740	0
351	20241230	133800	22784310	9740	9740	9740	9740	0
352	20241230	133700	22784310	9740	9740	9740	9740	0
353	20241230	133600	22784310	9740	9740	9740	9740	0
354	20241230	133500	22784310	9740	9750	9750	9740	28
355	20241230	133400	22511320	9750	9750	9750	9750	4
356	20241230	133300	22472320	9790	9790	9790	9790	0
357	20241230	133200	22472320	9790	9790	9790	9790	1
358	20241230	133100	22462530	9790	9790	9790	9790	0
359	20241230	133000	22462530	9790	9790	9790	9790	0
360	20241230	132900	22462530	9790	9790	9790	9790	77
361	20241230	132800	21708700	9790	9790	9790	9790	0
362	20241230	132700	21708700	9790	9790	9790	9790	0
363	20241230	132600	21708700	9790	9790	9790	9790	0
364	20241230	132500	21708700	9790	9790	9790	9790	0
365	20241230	132400	21708700	9790	9790	9790	9790	0
366	20241230	132300	21708700	9790	9790	9790	9790	0
367	20241230	132200	21708700	9790	9790	9790	9790	0
368	20241230	132100	21708700	9790	9790	9790	9790	0
369	20241230	132000	21708700	9790	9790	9790	9790	0
370	20241230	131900	21708700	9790	9790	9790	9790	0
371	20241230	131800	21708700	9790	9790	9790	9790	1
372	20241230	131700	21698910	9750	9750	9750	9750	0
373	20241230	131600	21698910	9750	9750	9750	9750	4
374	20241230	131500	21659910	9790	9790	9790	9790	8
375	20241230	131400	21581590	9790	9790	9790	9790	16
376	20241230	131300	21424950	9800	9800	9800	9800	0
377	20241230	131200	21424950	9800	9800	9800	9800	0
378	20241230	131100	21424950	9800	9800	9800	9800	0
379	20241230	131000	21424950	9800	9800	9800	9800	0
380	20241230	130900	21424950	9800	9800	9800	9800	0
381	20241230	130800	21424950	9800	9800	9800	9800	0
382	20241230	130700	21424950	9800	9800	9800	9800	0
383	20241230	130600	21424950	9800	9800	9800	9800	0
384	20241230	130500	21424950	9800	9800	9800	9800	0
385	20241230	130400	21424950	9800	9800	9800	9800	0
386	20241230	130300	21424950	9800	9800	9800	9800	0
387	20241230	130200	21424950	9800	9800	9800	9800	0
388	20241230	130100	21424950	9800	9800	9800	9800	0
389	20241230	130000	21424950	9800	9800	9800	9800	7
390	20241230	125900	21356350	9790	9790	9790	9790	0
391	20241230	125800	21356350	9790	9790	9790	9790	0
392	20241230	125700	21356350	9790	9790	9790	9790	0
393	20241230	125600	21356350	9790	9790	9790	9790	9
394	20241230	125500	21268240	9790	9790	9790	9790	0
395	20241230	125400	21268240	9790	9790	9790	9790	0
396	20241230	125300	21268240	9790	9790	9790	9790	0
397	20241230	125200	21268240	9790	9790	9790	9790	0
398	20241230	125100	21268240	9790	9790	9790	9790	0
399	20241230	125000	21268240	9790	9790	9790	9790	30
400	20241230	124900	20974540	9800	9800	9800	9800	0
401	20241230	124800	20974540	9800	9800	9800	9800	0
402	20241230	124700	20974540	9800	9800	9800	9800	0
403	20241230	124600	20974540	9800	9800	9800	9800	0
404	20241230	124500	20974540	9800	9800	9800	9800	0
405	20241230	124400	20974540	9800	9800	9800	9800	0
406	20241230	124300	20974540	9800	9800	9800	9800	0
407	20241230	124200	20974540	9800	9800	9800	9800	0
408	20241230	124100	20974540	9800	9800	9800	9800	0
409	20241230	124000	20974540	9800	9800	9800	9800	0
410	20241230	123900	20974540	9800	9800	9800	9800	0
411	20241230	123800	20974540	9800	9800	9800	9800	0
412	20241230	123700	20974540	9800	9800	9800	9800	0
413	20241230	123600	20974540	9800	9800	9800	9800	0
414	20241230	123500	20974540	9800	9800	9800	9800	0
415	20241230	123400	20974540	9800	9800	9800	9800	0
416	20241230	123300	20974540	9800	9800	9800	9800	0
417	20241230	123200	20974540	9800	9800	9800	9800	1
418	20241230	123100	20964740	9700	9700	9700	9700	2
419	20241230	123000	20945340	9700	9700	9700	9700	0
420	20241230	122900	20945340	9700	9700	9700	9700	2
421	20241230	122800	20925940	9830	9830	9830	9830	0
422	20241230	122700	20925940	9830	9830	9830	9830	0
423	20241230	122600	20925940	9830	9830	9830	9830	0
424	20241230	122500	20925940	9830	9830	9830	9830	3
425	20241230	122400	20896450	9830	9830	9830	9830	0
426	20241230	122300	20896450	9830	9780	9830	9780	101
427	20241230	122200	19907290	9700	9700	9700	9700	0
428	20241230	122100	19907290	9700	9700	9700	9700	0
429	20241230	122000	19907290	9700	9700	9700	9700	0
430	20241230	121900	19907290	9700	9700	9700	9700	7
431	20241230	121800	19839390	9710	9710	9710	9710	0
432	20241230	121700	19839390	9710	9730	9730	9710	3
433	20241230	121600	19810230	9790	9790	9790	9790	0
434	20241230	121500	19810230	9790	9790	9790	9790	0
435	20241230	121400	19810230	9790	9790	9790	9790	0
436	20241230	121300	19810230	9790	9790	9790	9790	0
437	20241230	121200	19810230	9790	9790	9790	9790	0
438	20241230	121100	19810230	9790	9790	9790	9790	0
439	20241230	121000	19810230	9790	9790	9790	9790	0
440	20241230	120900	19810230	9790	9790	9790	9790	0
441	20241230	120800	19810230	9790	9790	9790	9790	0
442	20241230	120700	19810230	9790	9790	9790	9790	0
443	20241230	120600	19810230	9790	9790	9790	9790	0
444	20241230	120500	19810230	9790	9790	9790	9790	0
445	20241230	120400	19810230	9790	9790	9790	9790	1
446	20241230	120300	19800440	9700	9700	9700	9700	0
447	20241230	120200	19800440	9700	9700	9700	9700	0
448	20241230	120100	19800440	9700	9700	9700	9700	0
449	20241230	120000	19800440	9700	9700	9700	9700	0
450	20241230	115900	19800440	9700	9700	9700	9700	0
451	20241230	115800	19800440	9700	9700	9700	9700	0
452	20241230	115700	19800440	9700	9700	9700	9700	0
453	20241230	115600	19800440	9700	9700	9700	9700	0
454	20241230	115500	19800440	9700	9700	9700	9700	1
455	20241230	115400	19790740	9790	9790	9790	9790	0
456	20241230	115300	19790740	9790	9790	9790	9790	0
457	20241230	115200	19790740	9790	9790	9790	9790	1
458	20241230	115100	19780950	9670	9670	9670	9670	0
459	20241230	115000	19780950	9670	9670	9670	9670	0
460	20241230	114900	19780950	9670	9670	9670	9670	0
461	20241230	114800	19780950	9670	9670	9670	9670	0
462	20241230	114700	19780950	9670	9670	9670	9670	0
463	20241230	114600	19780950	9670	9710	9710	9670	54
464	20241230	114500	19258340	9800	9800	9800	9800	0
465	20241230	114400	19258340	9800	9800	9800	9800	0
466	20241230	114300	19258340	9800	9800	9800	9800	0
467	20241230	114200	19258340	9800	9800	9800	9800	0
468	20241230	114100	19258340	9800	9800	9800	9800	0
469	20241230	114000	19258340	9800	9800	9800	9800	0
470	20241230	113900	19258340	9800	9800	9800	9800	0
471	20241230	113800	19258340	9800	9800	9800	9800	0
472	20241230	113700	19258340	9800	9800	9800	9800	0
473	20241230	113600	19258340	9800	9800	9800	9800	0
474	20241230	113500	19258340	9800	9800	9800	9800	0
475	20241230	113400	19258340	9800	9800	9800	9800	1
476	20241230	113300	19248540	9800	9800	9800	9800	0
477	20241230	113200	19248540	9800	9800	9800	9800	0
478	20241230	113100	19248540	9800	9800	9800	9800	0
479	20241230	113000	19248540	9800	9800	9800	9800	1
480	20241230	112900	19238740	9830	9830	9830	9830	0
481	20241230	112800	19238740	9830	9830	9830	9830	1
482	20241230	112700	19228910	9830	9830	9830	9830	0
483	20241230	112600	19228910	9830	9830	9830	9830	0
484	20241230	112500	19228910	9830	9830	9830	9830	0
485	20241230	112400	19228910	9830	9830	9830	9830	0
486	20241230	112300	19228910	9830	9830	9830	9830	0
487	20241230	112200	19228910	9830	9830	9830	9830	0
488	20241230	112100	19228910	9830	9830	9830	9830	0
489	20241230	112000	19228910	9830	9830	9830	9830	0
490	20241230	111900	19228910	9830	9830	9830	9830	0
491	20241230	111800	19228910	9830	9830	9830	9830	0
492	20241230	111700	19228910	9830	9830	9830	9830	0
493	20241230	111600	19228910	9830	9830	9830	9830	1
494	20241230	111500	19219080	9800	9800	9800	9800	0
495	20241230	111400	19219080	9800	9800	9800	9800	0
496	20241230	111300	19219080	9800	9800	9800	9800	0
497	20241230	111200	19219080	9800	9800	9800	9800	0
498	20241230	111100	19219080	9800	9800	9800	9800	0
499	20241230	111000	19219080	9800	9800	9800	9800	0
500	20241230	110900	19219080	9800	9800	9800	9800	0
501	20241230	110800	19219080	9800	9800	9800	9800	0
502	20241230	110700	19219080	9800	9800	9800	9800	2
503	20241230	110600	19199480	9800	9800	9800	9800	1
504	20241230	110500	19189680	9800	9800	9800	9800	0
505	20241230	110400	19189680	9800	9800	9800	9800	0
506	20241230	110300	19189680	9800	9800	9800	9800	0
507	20241230	110200	19189680	9800	9800	9800	9800	0
508	20241230	110100	19189680	9800	9800	9800	9800	0
509	20241230	110000	19189680	9800	9800	9800	9800	0
510	20241230	105900	19189680	9800	9800	9800	9800	0
511	20241230	105800	19189680	9800	9800	9800	9800	0
512	20241230	105700	19189680	9800	9800	9800	9800	0
513	20241230	105600	19189680	9800	9800	9800	9800	0
514	20241230	105500	19189680	9800	9800	9800	9800	0
515	20241230	105400	19189680	9800	9800	9800	9800	4
516	20241230	105300	19150480	9800	9800	9800	9800	0
517	20241230	105200	19150480	9800	9800	9800	9800	0
518	20241230	105100	19150480	9800	9800	9800	9800	0
519	20241230	105000	19150480	9800	9800	9800	9800	0
520	20241230	104900	19150480	9800	9800	9800	9800	0
521	20241230	104800	19150480	9800	9800	9800	9800	25
522	20241230	104700	18905480	9700	9700	9700	9700	0
523	20241230	104600	18905480	9700	9700	9700	9700	0
524	20241230	104500	18905480	9700	9700	9700	9700	0
525	20241230	104400	18905480	9700	9700	9700	9700	0
526	20241230	104300	18905480	9700	9700	9700	9700	0
527	20241230	104200	18905480	9700	9700	9700	9700	0
528	20241230	104100	18905480	9700	9700	9700	9700	0
529	20241230	104000	18905480	9700	9700	9700	9700	0
530	20241230	103900	18905480	9700	9700	9700	9700	0
531	20241230	103800	18905480	9700	9700	9700	9700	0
532	20241230	103700	18905480	9700	9700	9700	9700	0
533	20241230	103600	18905480	9700	9700	9700	9700	0
534	20241230	103500	18905480	9700	9700	9700	9700	125
535	20241230	103400	17692980	9700	9700	9700	9700	0
536	20241230	103300	17692980	9700	9700	9700	9700	31
537	20241230	103200	17392280	9700	9700	9700	9700	41
538	20241230	103100	16994580	9800	9800	9800	9800	0
539	20241230	103000	16994580	9800	9760	9800	9760	183
540	20241230	102900	15203390	9760	9760	9760	9760	0
541	20241230	102800	15203390	9760	9760	9760	9760	2
542	20241230	102700	15183870	9760	9770	9770	9760	9
543	20241230	102600	15095980	9760	9760	9760	9760	0
544	20241230	102500	15095980	9760	9760	9760	9760	0
545	20241230	102400	15095980	9760	9760	9760	9760	4
546	20241230	102300	15056940	9760	9760	9760	9760	0
547	20241230	102200	15056940	9760	9760	9760	9760	0
548	20241230	102100	15056940	9760	9760	9760	9760	0
549	20241230	102000	15056940	9760	9760	9760	9760	0
550	20241230	101900	15056940	9760	9760	9760	9760	0
551	20241230	101800	15056940	9760	9760	9760	9760	0
552	20241230	101700	15056940	9760	9760	9760	9760	0
553	20241230	101600	15056940	9760	9760	9760	9760	0
554	20241230	101500	15056940	9760	9760	9760	9760	0
555	20241230	101400	15056940	9760	9760	9760	9760	0
556	20241230	101300	15056940	9760	9760	9760	9760	0
557	20241230	101200	15056940	9760	9760	9760	9760	0
558	20241230	101100	15056940	9760	9760	9760	9760	0
559	20241230	101000	15056940	9760	9760	9760	9760	5
560	20241230	100900	15008140	9760	9760	9760	9760	0
561	20241230	100800	15008140	9760	9760	9760	9760	0
562	20241230	100700	15008140	9760	9760	9760	9760	0
563	20241230	100600	15008140	9760	9760	9760	9760	5
564	20241230	100500	14959340	9760	9760	9760	9760	0
565	20241230	100400	14959340	9760	9760	9760	9760	0
566	20241230	100300	14959340	9760	9760	9760	9760	0
567	20241230	100200	14959340	9760	9770	9770	9760	104
568	20241230	100100	13943310	9770	9770	9770	9770	1
569	20241230	100000	13933540	9770	9770	9770	9770	1
570	20241230	095900	13923770	9760	9760	9760	9760	0
571	20241230	095800	13923770	9760	9760	9760	9760	0
572	20241230	095700	13923770	9760	9760	9760	9760	1
573	20241230	095600	13914010	9770	9770	9770	9770	0
574	20241230	095500	13914010	9770	9770	9770	9770	0
575	20241230	095400	13914010	9770	9770	9770	9770	0
576	20241230	095300	13914010	9770	9770	9770	9770	27
577	20241230	095200	13650220	9800	9800	9800	9800	0
578	20241230	095100	13650220	9800	9800	9800	9800	92
579	20241230	095000	12748620	9760	9760	9760	9760	0
580	20241230	094900	12748620	9760	9760	9760	9760	0
581	20241230	094800	12748620	9760	9760	9760	9760	0
582	20241230	094700	12748620	9760	9760	9760	9760	28
583	20241230	094600	12475340	9800	9800	9800	9800	0
584	20241230	094500	12475340	9800	9800	9800	9800	0
585	20241230	094400	12475340	9800	9800	9800	9800	0
586	20241230	094300	12475340	9800	9800	9800	9800	0
587	20241230	094200	12475340	9800	9800	9800	9800	0
588	20241230	094100	12475340	9800	9800	9800	9800	7
589	20241230	094000	12406740	9800	9800	9800	9800	0
590	20241230	093900	12406740	9800	9800	9800	9800	0
591	20241230	093800	12406740	9800	9790	9800	9790	153
592	20241230	093700	10907860	9790	9790	9790	9790	2
593	20241230	093600	10888280	9760	9760	9790	9760	5
594	20241230	093500	10839390	9790	9790	9790	9790	0
595	20241230	093400	10839390	9790	9790	9790	9790	9
596	20241230	093300	10751280	9760	9760	9760	9760	0
597	20241230	093200	10751280	9760	9760	9760	9760	23
598	20241230	093100	10526800	9760	9760	9760	9760	2
599	20241230	093000	10507280	9620	9620	9620	9620	0
600	20241230	092900	10507280	9620	9760	9760	9620	11
601	20241230	092800	10401320	9620	9620	9620	9620	33
602	20241230	092700	10083860	9770	9770	9770	9770	0
603	20241230	092600	10083860	9770	9770	9770	9770	0
604	20241230	092500	10083860	9770	9770	9770	9770	0
605	20241230	092400	10083860	9770	9770	9770	9770	0
606	20241230	092300	10083860	9770	9770	9770	9770	0
607	20241230	092200	10083860	9770	9770	9770	9770	0
608	20241230	092100	10083860	9770	9770	9770	9770	0
609	20241230	092000	10083860	9770	9770	9770	9770	0
610	20241230	091900	10083860	9770	9720	9770	9550	165
611	20241230	091800	8481310	9790	9790	9790	9790	1
612	20241230	091700	8471520	9750	9750	9750	9750	0
613	20241230	091600	8471520	9750	9860	9860	9750	3
614	20241230	091500	8442150	9860	9850	9860	9850	20
615	20241230	091400	8244970	9890	9890	9890	9890	0
616	20241230	091300	8244970	9890	9890	9890	9890	3
617	20241230	091200	8215300	9750	9750	9750	9750	14
618	20241230	091100	8078800	9750	9750	9750	9750	20
619	20241230	091000	7883800	9750	9750	9750	9750	0
620	20241230	090900	7883800	9750	9710	9750	9710	48
621	20241230	090800	7417560	9710	9700	9710	9700	130
622	20241230	090700	6156210	9690	9690	9690	9690	0
623	20241230	090600	6156210	9690	9690	9700	9690	110
624	20241230	090500	5089270	9690	9630	9690	9630	6
625	20241230	090400	5031190	9630	9630	9630	9630	0
626	20241230	090300	5031190	9630	9630	9630	9630	9
627	20241230	090200	4944520	9630	9630	9630	9630	0
628	20241230	090100	4944520	9630	9610	9630	9610	31
629	20241230	090000	4646190	9690	9500	9690	9500	438