KissMeData/054930/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	193800	137728900	23400	23400	23400	23400	95
3	20241230	193700	137728900	23400	23400	23400	23400	0
4	20241230	193600	137728900	23400	23400	23400	23400	0
5	20241230	193500	137728900	23400	23400	23400	23400	0
6	20241230	193400	137728900	23400	23400	23400	23400	0
7	20241230	193300	137728900	23400	23400	23400	23400	0
8	20241230	193200	137728900	23400	23400	23400	23400	0
9	20241230	193100	137728900	23400	23400	23400	23400	0
10	20241230	193000	137728900	23400	23400	23400	23400	0
11	20241230	192900	137728900	23400	23400	23400	23400	0
12	20241230	192800	137728900	23400	23400	23400	23400	0
13	20241230	192700	137728900	23400	23400	23400	23400	0
14	20241230	192600	137728900	23400	23400	23400	23400	0
15	20241230	192500	137728900	23400	23400	23400	23400	0
16	20241230	192400	137728900	23400	23400	23400	23400	0
17	20241230	192300	137728900	23400	23400	23400	23400	0
18	20241230	192200	137728900	23400	23400	23400	23400	0
19	20241230	192100	137728900	23400	23400	23400	23400	0
20	20241230	192000	137728900	23400	23400	23400	23400	0
21	20241230	191900	137728900	23400	23400	23400	23400	0
22	20241230	191800	137728900	23400	23400	23400	23400	0
23	20241230	191700	137728900	23400	23400	23400	23400	0
24	20241230	191600	137728900	23400	23400	23400	23400	0
25	20241230	191500	137728900	23400	23400	23400	23400	0
26	20241230	191400	137728900	23400	23400	23400	23400	0
27	20241230	191300	137728900	23400	23400	23400	23400	0
28	20241230	191200	137728900	23400	23400	23400	23400	0
29	20241230	191100	137728900	23400	23400	23400	23400	0
30	20241230	191000	137728900	23400	23400	23400	23400	0
31	20241230	190900	137728900	23400	23400	23400	23400	0
32	20241230	190800	137728900	23400	23400	23400	23400	95
33	20241230	190700	137728900	23400	23400	23400	23400	0
34	20241230	190600	137728900	23400	23400	23400	23400	0
35	20241230	190500	137728900	23400	23400	23400	23400	0
36	20241230	190400	137728900	23400	23400	23400	23400	0
37	20241230	190300	137728900	23400	23400	23400	23400	0
38	20241230	190200	137728900	23400	23400	23400	23400	0
39	20241230	190100	137728900	23400	23400	23400	23400	0
40	20241230	190000	137728900	23400	23400	23400	23400	0
41	20241230	185900	137728900	23400	23400	23400	23400	0
42	20241230	185800	137728900	23400	23400	23400	23400	0
43	20241230	185700	137728900	23400	23400	23400	23400	0
44	20241230	185600	137728900	23400	23400	23400	23400	0
45	20241230	185500	137728900	23400	23400	23400	23400	0
46	20241230	185400	137728900	23400	23400	23400	23400	0
47	20241230	185300	137728900	23400	23400	23400	23400	0
48	20241230	185200	137728900	23400	23400	23400	23400	0
49	20241230	185100	137728900	23400	23400	23400	23400	0
50	20241230	185000	137728900	23400	23400	23400	23400	0
51	20241230	184900	137728900	23400	23400	23400	23400	0
52	20241230	184800	137728900	23400	23400	23400	23400	0
53	20241230	184700	137728900	23400	23400	23400	23400	0
54	20241230	184600	137728900	23400	23400	23400	23400	0
55	20241230	184500	137728900	23400	23400	23400	23400	0
56	20241230	184400	137728900	23400	23400	23400	23400	0
57	20241230	184300	137728900	23400	23400	23400	23400	0
58	20241230	184200	137728900	23400	23400	23400	23400	0
59	20241230	184100	137728900	23400	23400	23400	23400	0
60	20241230	184000	137728900	23400	23400	23400	23400	0
61	20241230	183900	137728900	23400	23400	23400	23400	0
62	20241230	183800	137728900	23400	23400	23400	23400	95
63	20241230	183700	137728900	23400	23400	23400	23400	0
64	20241230	183600	137728900	23400	23400	23400	23400	0
65	20241230	183500	137728900	23400	23400	23400	23400	0
66	20241230	183400	137728900	23400	23400	23400	23400	0
67	20241230	183300	137728900	23400	23400	23400	23400	0
68	20241230	183200	137728900	23400	23400	23400	23400	0
69	20241230	183100	137728900	23400	23400	23400	23400	0
70	20241230	183000	137728900	23400	23400	23400	23400	0
71	20241230	182900	137728900	23400	23400	23400	23400	0
72	20241230	182800	137728900	23400	23400	23400	23400	0
73	20241230	182700	137728900	23400	23400	23400	23400	0
74	20241230	182600	137728900	23400	23400	23400	23400	0
75	20241230	182500	137728900	23400	23400	23400	23400	0
76	20241230	182400	137728900	23400	23400	23400	23400	0
77	20241230	182300	137728900	23400	23400	23400	23400	0
78	20241230	182200	137728900	23400	23400	23400	23400	0
79	20241230	182100	137728900	23400	23400	23400	23400	0
80	20241230	182000	137728900	23400	23400	23400	23400	0
81	20241230	181900	137728900	23400	23400	23400	23400	0
82	20241230	181800	137728900	23400	23400	23400	23400	0
83	20241230	181700	137728900	23400	23400	23400	23400	0
84	20241230	181600	137728900	23400	23400	23400	23400	0
85	20241230	181500	137728900	23400	23400	23400	23400	0
86	20241230	181400	137728900	23400	23400	23400	23400	0
87	20241230	181300	137728900	23400	23400	23400	23400	0
88	20241230	181200	137728900	23400	23400	23400	23400	0
89	20241230	181100	137728900	23400	23400	23400	23400	0
90	20241230	181000	137728900	23400	23400	23400	23400	0
91	20241230	180900	137728900	23400	23400	23400	23400	0
92	20241230	180800	137728900	23400	23400	23400	23400	95
93	20241230	180700	137728900	23400	23400	23400	23400	0
94	20241230	180600	137728900	23400	23400	23400	23400	0
95	20241230	180500	137728900	23400	23400	23400	23400	0
96	20241230	180400	137728900	23400	23400	23400	23400	0
97	20241230	180300	137728900	23400	23400	23400	23400	0
98	20241230	180200	137728900	23400	23400	23400	23400	0
99	20241230	180100	137728900	23400	23400	23400	23400	0
100	20241230	180000	137728900	23400	23400	23400	23400	0
101	20241230	175900	137728900	23400	23400	23400	23400	0
102	20241230	175800	137728900	23400	23400	23400	23400	0
103	20241230	175700	137728900	23400	23400	23400	23400	0
104	20241230	175600	137728900	23400	23400	23400	23400	0
105	20241230	175500	137728900	23400	23400	23400	23400	0
106	20241230	175400	137728900	23400	23400	23400	23400	0
107	20241230	175300	137728900	23400	23400	23400	23400	0
108	20241230	175200	137728900	23400	23400	23400	23400	0
109	20241230	175100	137728900	23400	23400	23400	23400	0
110	20241230	175000	137728900	23400	23400	23400	23400	0
111	20241230	174900	137728900	23400	23400	23400	23400	0
112	20241230	174800	137728900	23400	23400	23400	23400	0
113	20241230	174700	137728900	23400	23400	23400	23400	0
114	20241230	174600	137728900	23400	23400	23400	23400	0
115	20241230	174500	137728900	23400	23400	23400	23400	0
116	20241230	174400	137728900	23400	23400	23400	23400	0
117	20241230	174300	137728900	23400	23400	23400	23400	0
118	20241230	174200	137728900	23400	23400	23400	23400	0
119	20241230	174100	137728900	23400	23400	23400	23400	0
120	20241230	174000	137728900	23400	23400	23400	23400	0
121	20241230	173900	137728900	23400	23400	23400	23400	0
122	20241230	173800	137728900	23400	23400	23400	23400	95
123	20241230	173700	137728900	23400	23400	23400	23400	0
124	20241230	173600	137728900	23400	23400	23400	23400	0
125	20241230	173500	137728900	23400	23400	23400	23400	0
126	20241230	173400	137728900	23400	23400	23400	23400	0
127	20241230	173300	137728900	23400	23400	23400	23400	0
128	20241230	173200	137728900	23400	23400	23400	23400	0
129	20241230	173100	137728900	23400	23400	23400	23400	0
130	20241230	173000	137728900	23400	23400	23400	23400	0
131	20241230	172900	137728900	23400	23400	23400	23400	0
132	20241230	172800	137728900	23400	23400	23400	23400	0
133	20241230	172700	137728900	23400	23400	23400	23400	0
134	20241230	172600	137728900	23400	23400	23400	23400	0
135	20241230	172500	137728900	23400	23400	23400	23400	0
136	20241230	172400	137728900	23400	23400	23400	23400	0
137	20241230	172300	137728900	23400	23400	23400	23400	0
138	20241230	172200	137728900	23400	23400	23400	23400	0
139	20241230	172100	137728900	23400	23400	23400	23400	0
140	20241230	172000	137728900	23400	23400	23400	23400	0
141	20241230	171900	137728900	23400	23400	23400	23400	0
142	20241230	171800	137728900	23400	23400	23400	23400	0
143	20241230	171700	137728900	23400	23400	23400	23400	0
144	20241230	171600	137728900	23400	23400	23400	23400	0
145	20241230	171500	137728900	23400	23400	23400	23400	0
146	20241230	171400	137728900	23400	23400	23400	23400	0
147	20241230	171300	137728900	23400	23400	23400	23400	0
148	20241230	171200	137728900	23400	23400	23400	23400	0
149	20241230	171100	137728900	23400	23400	23400	23400	0
150	20241230	171000	137728900	23400	23400	23400	23400	0
151	20241230	170900	137728900	23400	23400	23400	23400	0
152	20241230	170800	137728900	23400	23400	23400	23400	95
153	20241230	170700	137728900	23400	23400	23400	23400	0
154	20241230	170600	137728900	23400	23400	23400	23400	0
155	20241230	170500	137728900	23400	23400	23400	23400	0
156	20241230	170400	137728900	23400	23400	23400	23400	0
157	20241230	170300	137728900	23400	23400	23400	23400	0
158	20241230	170200	137728900	23400	23400	23400	23400	0
159	20241230	170100	137728900	23400	23400	23400	23400	0
160	20241230	170000	137728900	23400	23400	23400	23400	0
161	20241230	165900	137728900	23400	23400	23400	23400	0
162	20241230	165800	137728900	23400	23400	23400	23400	0
163	20241230	165700	137728900	23400	23400	23400	23400	0
164	20241230	165600	137728900	23400	23400	23400	23400	0
165	20241230	165500	137728900	23400	23400	23400	23400	0
166	20241230	165400	137728900	23400	23400	23400	23400	0
167	20241230	165300	137728900	23400	23400	23400	23400	0
168	20241230	165200	137728900	23400	23400	23400	23400	0
169	20241230	165100	137728900	23400	23400	23400	23400	0
170	20241230	165000	137728900	23400	23400	23400	23400	0
171	20241230	164900	137728900	23400	23400	23400	23400	0
172	20241230	164800	137728900	23400	23400	23400	23400	0
173	20241230	164700	137728900	23400	23400	23400	23400	0
174	20241230	164600	137728900	23400	23400	23400	23400	0
175	20241230	164500	137728900	23400	23400	23400	23400	0
176	20241230	164400	137728900	23400	23400	23400	23400	0
177	20241230	164300	137728900	23400	23400	23400	23400	0
178	20241230	164200	137728900	23400	23400	23400	23400	0
179	20241230	164100	137728900	23400	23400	23400	23400	0
180	20241230	164000	137728900	23400	23400	23400	23400	0
181	20241230	163900	137728900	23400	23400	23400	23400	0
182	20241230	163800	137728900	23400	23400	23400	23400	95
183	20241230	163700	137728900	23400	23400	23400	23400	0
184	20241230	163600	137728900	23400	23400	23400	23400	0
185	20241230	163500	137728900	23400	23400	23400	23400	0
186	20241230	163400	137728900	23400	23400	23400	23400	0
187	20241230	163300	137728900	23400	23400	23400	23400	0
188	20241230	163200	137728900	23400	23400	23400	23400	0
189	20241230	163100	137728900	23400	23400	23400	23400	0
190	20241230	163000	137728900	23400	23400	23400	23400	0
191	20241230	162900	137728900	23400	23400	23400	23400	0
192	20241230	162800	137728900	23400	23400	23400	23400	0
193	20241230	162700	137728900	23400	23400	23400	23400	0
194	20241230	162600	137728900	23400	23400	23400	23400	0
195	20241230	162500	137728900	23400	23400	23400	23400	0
196	20241230	162400	137728900	23400	23400	23400	23400	0
197	20241230	162300	137728900	23400	23400	23400	23400	0
198	20241230	162200	137728900	23400	23400	23400	23400	0
199	20241230	162100	137728900	23400	23400	23400	23400	0
200	20241230	162000	137728900	23400	23400	23400	23400	0
201	20241230	161900	137728900	23400	23400	23400	23400	0
202	20241230	161800	137728900	23400	23400	23400	23400	0
203	20241230	161700	137728900	23400	23400	23400	23400	0
204	20241230	161600	137728900	23400	23400	23400	23400	0
205	20241230	161500	137728900	23400	23400	23400	23400	0
206	20241230	161400	137728900	23400	23400	23400	23400	0
207	20241230	161300	137728900	23400	23400	23400	23400	0
208	20241230	161200	137728900	23400	23400	23400	23400	0
209	20241230	161100	137728900	23400	23400	23400	23400	0
210	20241230	161000	137728900	23400	23400	23400	23400	0
211	20241230	160900	137728900	23400	23400	23400	23400	0
212	20241230	160800	137728900	23400	23400	23400	23400	95
213	20241230	160700	137728900	23400	23400	23400	23400	0
214	20241230	160600	137728900	23400	23400	23400	23400	0
215	20241230	160500	137728900	23400	23400	23400	23400	0
216	20241230	160400	137728900	23400	23400	23400	23400	0
217	20241230	160300	137728900	23400	23400	23400	23400	0
218	20241230	160200	137728900	23400	23400	23400	23400	0
219	20241230	160100	137728900	23400	23400	23400	23400	0
220	20241230	160000	137728900	23400	23400	23400	23400	0
221	20241230	155900	137728900	23400	23400	23400	23400	0
222	20241230	155800	137728900	23400	23400	23400	23400	0
223	20241230	155700	137728900	23400	23400	23400	23400	0
224	20241230	155600	137728900	23400	23400	23400	23400	0
225	20241230	155500	137728900	23400	23400	23400	23400	0
226	20241230	155400	137728900	23400	23400	23400	23400	0
227	20241230	155300	137728900	23400	23400	23400	23400	0
228	20241230	155200	137728900	23400	23400	23400	23400	0
229	20241230	155100	137728900	23400	23400	23400	23400	0
230	20241230	155000	137728900	23400	23400	23400	23400	0
231	20241230	154900	137728900	23400	23400	23400	23400	0
232	20241230	154800	137728900	23400	23400	23400	23400	0
233	20241230	154700	137728900	23400	23400	23400	23400	0
234	20241230	154600	137728900	23400	23400	23400	23400	0
235	20241230	154500	137728900	23400	23400	23400	23400	0
236	20241230	154400	137728900	23400	23400	23400	23400	0
237	20241230	154300	137728900	23400	23400	23400	23400	0
238	20241230	154200	137728900	23400	23400	23400	23400	0
239	20241230	154100	137728900	23400	23400	23400	23400	0
240	20241230	154000	137728900	23400	23400	23400	23400	0
241	20241230	153900	137728900	23400	23400	23400	23400	0
242	20241230	153800	137728900	23400	23400	23400	23400	95
243	20241230	153700	137728900	23400	23400	23400	23400	0
244	20241230	153600	137728900	23400	23400	23400	23400	0
245	20241230	153500	137728900	23400	23400	23400	23400	0
246	20241230	153400	137728900	23400	23400	23400	23400	0
247	20241230	153300	137728900	23400	23400	23400	23400	0
248	20241230	153200	137728900	23400	23400	23400	23400	0
249	20241230	153100	137728900	23400	23400	23400	23400	0
250	20241230	153000	137728900	23400	23400	23400	23400	95
251	20241230	152900	135505900	23400	23400	23400	23400	0
252	20241230	152800	135505900	23400	23400	23400	23400	0
253	20241230	152700	135505900	23400	23400	23400	23400	0
254	20241230	152600	135505900	23400	23400	23400	23400	0
255	20241230	152500	135505900	23400	23400	23400	23400	0
256	20241230	152400	135505900	23400	23400	23400	23400	0
257	20241230	152300	135505900	23400	23400	23400	23400	0
258	20241230	152200	135505900	23400	23400	23400	23400	0
259	20241230	152100	135505900	23400	23400	23400	23400	0
260	20241230	152000	135505900	23400	23400	23400	23400	0
261	20241230	151900	135505900	23400	23400	23400	23400	17
262	20241230	151800	135108100	23400	23400	23400	23400	13
263	20241230	151700	134803900	23400	23400	23400	23400	3
264	20241230	151600	134733700	23350	23400	23400	23350	38
265	20241230	151500	133846000	23350	23400	23400	23350	55
266	20241230	151400	132561500	23350	23350	23350	23350	42
267	20241230	151300	131580800	23400	23350	23400	23350	10
268	20241230	151200	131347150	23400	23400	23400	23400	8
269	20241230	151100	131159950	23350	23350	23350	23350	0
270	20241230	151000	131159950	23350	23350	23350	23350	1
271	20241230	150900	131136600	23350	23350	23350	23350	0
272	20241230	150800	131136600	23350	23350	23350	23350	0
273	20241230	150700	131136600	23350	23350	23350	23350	10
274	20241230	150600	130903100	23400	23400	23400	23400	0
275	20241230	150500	130903100	23400	23400	23400	23400	0
276	20241230	150400	130903100	23400	23400	23400	23400	0
277	20241230	150300	130903100	23400	23400	23400	23400	2
278	20241230	150200	130856300	23400	23400	23400	23400	0
279	20241230	150100	130856300	23400	23400	23400	23400	0
280	20241230	150000	130856300	23400	23400	23400	23400	0
281	20241230	145900	130856300	23400	23400	23400	23400	0
282	20241230	145800	130856300	23400	23400	23400	23400	59
283	20241230	145700	129475700	23300	23300	23300	23300	0
284	20241230	145600	129475700	23300	23300	23300	23300	0
285	20241230	145500	129475700	23300	23300	23300	23300	12
286	20241230	145400	129196100	23300	23250	23300	23250	202
287	20241230	145300	124489550	23250	23400	23400	23250	226
288	20241230	145200	119209550	23400	23400	23400	23400	23
289	20241230	145100	118671350	23400	23400	23400	23400	0
290	20241230	145000	118671350	23400	23400	23400	23400	0
291	20241230	144900	118671350	23400	23350	23400	23350	80
292	20241230	144800	116799600	23400	23400	23400	23400	56
293	20241230	144700	115489200	23450	23450	23450	23450	2
294	20241230	144600	115442300	23450	23450	23450	23450	0
295	20241230	144500	115442300	23450	23450	23450	23450	0
296	20241230	144400	115442300	23450	23450	23450	23450	0
297	20241230	144300	115442300	23450	23450	23450	23450	0
298	20241230	144200	115442300	23450	23450	23450	23450	108
299	20241230	144100	112909700	23400	23400	23400	23400	3
300	20241230	144000	112839500	23400	23400	23400	23400	10
301	20241230	143900	112605500	23450	23450	23450	23450	0
302	20241230	143800	112605500	23450	23450	23450	23450	0
303	20241230	143700	112605500	23450	23450	23450	23450	12
304	20241230	143600	112324100	23400	23400	23400	23400	0
305	20241230	143500	112324100	23400	23400	23400	23400	0
306	20241230	143400	112324100	23400	23400	23400	23400	0
307	20241230	143300	112324100	23400	23400	23400	23400	0
308	20241230	143200	112324100	23400	23400	23400	23400	0
309	20241230	143100	112324100	23400	23400	23400	23400	0
310	20241230	143000	112324100	23400	23400	23400	23400	7
311	20241230	142900	112160300	23400	23400	23400	23400	0
312	20241230	142800	112160300	23400	23400	23400	23400	0
313	20241230	142700	112160300	23400	23400	23400	23400	7
314	20241230	142600	111996500	23400	23400	23400	23400	0
315	20241230	142500	111996500	23400	23400	23400	23400	0
316	20241230	142400	111996500	23400	23400	23400	23400	0
317	20241230	142300	111996500	23400	23400	23400	23400	0
318	20241230	142200	111996500	23400	23400	23400	23400	0
319	20241230	142100	111996500	23400	23400	23400	23400	0
320	20241230	142000	111996500	23400	23400	23400	23400	8
321	20241230	141900	111809300	23400	23400	23400	23400	0
322	20241230	141800	111809300	23400	23400	23400	23400	0
323	20241230	141700	111809300	23400	23400	23400	23400	1
324	20241230	141600	111785900	23400	23400	23400	23400	0
325	20241230	141500	111785900	23400	23400	23400	23400	0
326	20241230	141400	111785900	23400	23400	23400	23400	0
327	20241230	141300	111785900	23400	23400	23400	23400	0
328	20241230	141200	111785900	23400	23400	23400	23400	1
329	20241230	141100	111762500	23450	23450	23450	23450	13
330	20241230	141000	111457650	23450	23450	23450	23450	0
331	20241230	140900	111457650	23450	23450	23450	23450	0
332	20241230	140800	111457650	23450	23450	23450	23450	0
333	20241230	140700	111457650	23450	23450	23450	23450	0
334	20241230	140600	111457650	23450	23450	23450	23450	0
335	20241230	140500	111457650	23450	23450	23450	23450	0
336	20241230	140400	111457650	23450	23450	23450	23450	0
337	20241230	140300	111457650	23450	23450	23450	23450	0
338	20241230	140200	111457650	23450	23450	23450	23450	0
339	20241230	140100	111457650	23450	23450	23450	23450	0
340	20241230	140000	111457650	23450	23450	23450	23450	0
341	20241230	135900	111457650	23450	23450	23450	23450	0
342	20241230	135800	111457650	23450	23450	23450	23450	0
343	20241230	135700	111457650	23450	23450	23450	23450	0
344	20241230	135600	111457650	23450	23450	23450	23450	0
345	20241230	135500	111457650	23450	23450	23450	23450	0
346	20241230	135400	111457650	23450	23350	23450	23350	89
347	20241230	135300	109377400	23400	23400	23400	23400	116
348	20241230	135200	106663000	23450	23450	23450	23450	0
349	20241230	135100	106663000	23450	23450	23450	23450	0
350	20241230	135000	106663000	23450	23450	23450	23450	0
351	20241230	134900	106663000	23450	23450	23450	23450	0
352	20241230	134800	106663000	23450	23450	23450	23450	0
353	20241230	134700	106663000	23450	23450	23450	23450	4
354	20241230	134600	106569200	23400	23400	23400	23400	20
355	20241230	134500	106101200	23400	23400	23400	23400	20
356	20241230	134400	105633200	23400	23400	23400	23400	20
357	20241230	134300	105165200	23400	23400	23400	23400	0
358	20241230	134200	105165200	23400	23400	23400	23400	0
359	20241230	134100	105165200	23400	23400	23400	23400	0
360	20241230	134000	105165200	23400	23400	23400	23400	1
361	20241230	133900	105141800	23400	23400	23400	23400	0
362	20241230	133800	105141800	23400	23400	23400	23400	0
363	20241230	133700	105141800	23400	23400	23400	23400	0
364	20241230	133600	105141800	23400	23400	23400	23400	0
365	20241230	133500	105141800	23400	23400	23400	23400	0
366	20241230	133400	105141800	23400	23400	23400	23400	0
367	20241230	133300	105141800	23400	23400	23400	23400	0
368	20241230	133200	105141800	23400	23400	23400	23400	0
369	20241230	133100	105141800	23400	23400	23400	23400	20
370	20241230	133000	104673800	23400	23400	23400	23400	0
371	20241230	132900	104673800	23400	23400	23400	23400	0
372	20241230	132800	104673800	23400	23400	23400	23400	10
373	20241230	132700	104439800	23450	23450	23450	23450	0
374	20241230	132600	104439800	23450	23450	23450	23450	0
375	20241230	132500	104439800	23450	23450	23450	23450	0
376	20241230	132400	104439800	23450	23450	23450	23450	0
377	20241230	132300	104439800	23450	23450	23450	23450	0
378	20241230	132200	104439800	23450	23450	23450	23450	0
379	20241230	132100	104439800	23450	23450	23450	23450	0
380	20241230	132000	104439800	23450	23450	23450	23450	0
381	20241230	131900	104439800	23450	23450	23450	23450	0
382	20241230	131800	104439800	23450	23450	23450	23450	0
383	20241230	131700	104439800	23450	23450	23450	23450	0
384	20241230	131600	104439800	23450	23450	23450	23450	0
385	20241230	131500	104439800	23450	23450	23450	23450	0
386	20241230	131400	104439800	23450	23450	23450	23450	0
387	20241230	131300	104439800	23450	23450	23450	23450	10
388	20241230	131200	104205300	23450	23450	23450	23450	0
389	20241230	131100	104205300	23450	23450	23450	23450	10
390	20241230	131000	103970800	23450	23400	23450	23400	243
391	20241230	130900	98277850	23400	23400	23400	23400	0
392	20241230	130800	98277850	23400	23400	23400	23400	0
393	20241230	130700	98277850	23400	23400	23400	23400	31
394	20241230	130600	97552450	23400	23400	23400	23400	110
395	20241230	130500	94978450	23400	23400	23400	23400	0
396	20241230	130400	94978450	23400	23400	23400	23400	10
397	20241230	130300	94744450	23400	23400	23400	23400	0
398	20241230	130200	94744450	23400	23400	23400	23400	101
399	20241230	130100	92381050	23400	23400	23400	23400	0
400	20241230	130000	92381050	23400	23400	23400	23400	51
401	20241230	125900	91187650	23400	23400	23400	23400	290
402	20241230	125800	84401650	23450	23450	23450	23450	20
403	20241230	125700	83932650	23450	23450	23450	23450	0
404	20241230	125600	83932650	23450	23450	23450	23450	0
405	20241230	125500	83932650	23450	23450	23450	23450	221
406	20241230	125400	78750200	23400	23300	23400	23300	182
407	20241230	125300	74496900	23300	23300	23300	23300	0
408	20241230	125200	74496900	23300	23300	23300	23300	0
409	20241230	125100	74496900	23300	23300	23300	23300	0
410	20241230	125000	74496900	23300	23300	23300	23300	0
411	20241230	124900	74496900	23300	23300	23300	23300	0
412	20241230	124800	74496900	23300	23300	23300	23300	0
413	20241230	124700	74496900	23300	23300	23300	23300	0
414	20241230	124600	74496900	23300	23300	23300	23300	0
415	20241230	124500	74496900	23300	23300	23300	23300	0
416	20241230	124400	74496900	23300	23300	23300	23300	0
417	20241230	124300	74496900	23300	23250	23300	23250	131
418	20241230	124200	71451100	23300	23300	23300	23300	0
419	20241230	124100	71451100	23300	23300	23300	23300	0
420	20241230	124000	71451100	23300	23300	23300	23300	0
421	20241230	123900	71451100	23300	23300	23300	23300	0
422	20241230	123800	71451100	23300	23300	23300	23300	0
423	20241230	123700	71451100	23300	23300	23300	23300	0
424	20241230	123600	71451100	23300	23300	23300	23300	0
425	20241230	123500	71451100	23300	23300	23300	23300	0
426	20241230	123400	71451100	23300	23300	23300	23300	0
427	20241230	123300	71451100	23300	23300	23300	23300	0
428	20241230	123200	71451100	23300	23300	23300	23300	0
429	20241230	123100	71451100	23300	23300	23300	23300	0
430	20241230	123000	71451100	23300	23300	23300	23300	0
431	20241230	122900	71451100	23300	23300	23300	23300	0
432	20241230	122800	71451100	23300	23300	23300	23300	131
433	20241230	122700	68398800	23300	23300	23300	23300	5
434	20241230	122600	68282300	23400	23400	23400	23400	0
435	20241230	122500	68282300	23400	23400	23400	23400	0
436	20241230	122400	68282300	23400	23400	23400	23400	0
437	20241230	122300	68282300	23400	23400	23400	23400	0
438	20241230	122200	68282300	23400	23400	23400	23400	0
439	20241230	122100	68282300	23400	23400	23400	23400	0
440	20241230	122000	68282300	23400	23400	23400	23400	0
441	20241230	121900	68282300	23400	23400	23400	23400	0
442	20241230	121800	68282300	23400	23400	23400	23400	0
443	20241230	121700	68282300	23400	23400	23400	23400	0
444	20241230	121600	68282300	23400	23400	23400	23400	0
445	20241230	121500	68282300	23400	23400	23400	23400	0
446	20241230	121400	68282300	23400	23400	23400	23400	0
447	20241230	121300	68282300	23400	23400	23400	23400	0
448	20241230	121200	68282300	23400	23400	23400	23400	0
449	20241230	121100	68282300	23400	23300	23400	23300	5
450	20241230	121000	68165400	23400	23400	23400	23400	9
451	20241230	120900	67954800	23400	23400	23400	23400	0
452	20241230	120800	67954800	23400	23400	23400	23400	0
453	20241230	120700	67954800	23400	23400	23400	23400	0
454	20241230	120600	67954800	23400	23400	23400	23400	0
455	20241230	120500	67954800	23400	23400	23400	23400	0
456	20241230	120400	67954800	23400	23400	23400	23400	0
457	20241230	120300	67954800	23400	23400	23400	23400	0
458	20241230	120200	67954800	23400	23400	23400	23400	0
459	20241230	120100	67954800	23400	23400	23400	23400	0
460	20241230	120000	67954800	23400	23400	23400	23400	0
461	20241230	115900	67954800	23400	23400	23400	23400	0
462	20241230	115800	67954800	23400	23400	23400	23400	0
463	20241230	115700	67954800	23400	23400	23400	23400	7
464	20241230	115600	67791000	23300	23300	23300	23300	0
465	20241230	115500	67791000	23300	23300	23300	23300	46
466	20241230	115400	66719200	23400	23400	23400	23400	0
467	20241230	115300	66719200	23400	23400	23400	23400	0
468	20241230	115200	66719200	23400	23400	23400	23400	0
469	20241230	115100	66719200	23400	23400	23400	23400	0
470	20241230	115000	66719200	23400	23400	23400	23400	83
471	20241230	114900	64777000	23400	23400	23400	23400	0
472	20241230	114800	64777000	23400	23400	23400	23400	0
473	20241230	114700	64777000	23400	23400	23400	23400	0
474	20241230	114600	64777000	23400	23400	23400	23400	0
475	20241230	114500	64777000	23400	23400	23400	23400	0
476	20241230	114400	64777000	23400	23400	23400	23400	0
477	20241230	114300	64777000	23400	23400	23400	23400	10
478	20241230	114200	64543000	23400	23400	23400	23400	0
479	20241230	114100	64543000	23400	23400	23400	23400	0
480	20241230	114000	64543000	23400	23400	23400	23400	0
481	20241230	113900	64543000	23400	23400	23400	23400	0
482	20241230	113800	64543000	23400	23400	23400	23400	0
483	20241230	113700	64543000	23400	23400	23400	23400	30
484	20241230	113600	63841000	23450	23450	23450	23450	3
485	20241230	113500	63770650	23450	23450	23450	23450	0
486	20241230	113400	63770650	23450	23450	23450	23450	0
487	20241230	113300	63770650	23450	23450	23450	23450	60
488	20241230	113200	62363650	23400	23400	23400	23400	0
489	20241230	113100	62363650	23400	23400	23400	23400	0
490	20241230	113000	62363650	23400	23400	23400	23400	0
491	20241230	112900	62363650	23400	23400	23400	23400	1
492	20241230	112800	62340250	23400	23400	23400	23400	0
493	20241230	112700	62340250	23400	23400	23400	23400	7
494	20241230	112600	62176450	23400	23400	23400	23400	0
495	20241230	112500	62176450	23400	23400	23400	23400	3
496	20241230	112400	62106250	23350	23350	23350	23350	0
497	20241230	112300	62106250	23350	23350	23350	23350	0
498	20241230	112200	62106250	23350	23350	23350	23350	0
499	20241230	112100	62106250	23350	23350	23350	23350	0
500	20241230	112000	62106250	23350	23350	23350	23350	0
501	20241230	111900	62106250	23350	23350	23350	23350	0
502	20241230	111800	62106250	23350	23450	23450	23350	332
503	20241230	111700	54334050	23400	23400	23400	23400	0
504	20241230	111600	54334050	23400	23400	23400	23400	1
505	20241230	111500	54310650	23450	23450	23450	23450	0
506	20241230	111400	54310650	23450	23450	23450	23450	0
507	20241230	111300	54310650	23450	23400	23450	23400	46
508	20241230	111200	53232400	23450	23450	23450	23450	0
509	20241230	111100	53232400	23450	23450	23450	23450	0
510	20241230	111000	53232400	23450	23450	23450	23450	0
511	20241230	110900	53232400	23450	23400	23450	23400	92
512	20241230	110800	51075400	23400	23400	23400	23400	0
513	20241230	110700	51075400	23400	23400	23400	23400	0
514	20241230	110600	51075400	23400	23400	23400	23400	0
515	20241230	110500	51075400	23400	23400	23400	23400	0
516	20241230	110400	51075400	23400	23400	23400	23400	0
517	20241230	110300	51075400	23400	23400	23400	23400	0
518	20241230	110200	51075400	23400	23400	23400	23400	0
519	20241230	110100	51075400	23400	23400	23400	23400	0
520	20241230	110000	51075400	23400	23400	23400	23400	0
521	20241230	105900	51075400	23400	23400	23400	23400	0
522	20241230	105800	51075400	23400	23400	23400	23400	31
523	20241230	105700	50350000	23400	23400	23400	23400	0
524	20241230	105600	50350000	23400	23400	23400	23400	0
525	20241230	105500	50350000	23400	23400	23400	23400	0
526	20241230	105400	50350000	23400	23400	23400	23400	0
527	20241230	105300	50350000	23400	23400	23400	23400	0
528	20241230	105200	50350000	23400	23400	23400	23400	0
529	20241230	105100	50350000	23400	23400	23400	23400	0
530	20241230	105000	50350000	23400	23400	23400	23400	90
531	20241230	104900	48244000	23400	23400	23400	23400	0
532	20241230	104800	48244000	23400	23400	23400	23400	0
533	20241230	104700	48244000	23400	23400	23400	23400	8
534	20241230	104600	48056800	23400	23400	23400	23400	0
535	20241230	104500	48056800	23400	23400	23400	23400	0
536	20241230	104400	48056800	23400	23400	23400	23400	0
537	20241230	104300	48056800	23400	23400	23400	23400	0
538	20241230	104200	48056800	23400	23400	23400	23400	0
539	20241230	104100	48056800	23400	23400	23400	23400	0
540	20241230	104000	48056800	23400	23400	23400	23400	0
541	20241230	103900	48056800	23400	23400	23400	23400	200
542	20241230	103800	43376800	23350	23350	23350	23350	55
543	20241230	103700	42092550	23300	23300	23300	23300	0
544	20241230	103600	42092550	23300	23300	23300	23300	0
545	20241230	103500	42092550	23300	23300	23300	23300	0
546	20241230	103400	42092550	23300	23300	23300	23300	0
547	20241230	103300	42092550	23300	23300	23300	23300	6
548	20241230	103200	41952750	23350	23350	23350	23350	0
549	20241230	103100	41952750	23350	23350	23350	23350	81
550	20241230	103000	40061400	23350	23350	23350	23350	0
551	20241230	102900	40061400	23350	23350	23350	23350	1
552	20241230	102800	40038050	23300	23300	23300	23300	0
553	20241230	102700	40038050	23300	23300	23300	23300	0
554	20241230	102600	40038050	23300	23300	23300	23300	0
555	20241230	102500	40038050	23300	23300	23300	23300	0
556	20241230	102400	40038050	23300	23300	23300	23300	0
557	20241230	102300	40038050	23300	23300	23300	23300	0
558	20241230	102200	40038050	23300	23250	23300	23250	82
559	20241230	102100	38127600	23250	23250	23250	23250	0
560	20241230	102000	38127600	23250	23250	23250	23250	0
561	20241230	101900	38127600	23250	23250	23250	23250	0
562	20241230	101800	38127600	23250	23250	23250	23250	0
563	20241230	101700	38127600	23250	23250	23250	23250	0
564	20241230	101600	38127600	23250	23250	23250	23250	0
565	20241230	101500	38127600	23250	23250	23250	23250	6
566	20241230	101400	37988100	23250	23250	23250	23250	0
567	20241230	101300	37988100	23250	23250	23250	23250	0
568	20241230	101200	37988100	23250	23250	23250	23250	76
569	20241230	101100	36221100	23250	23250	23250	23250	0
570	20241230	101000	36221100	23250	23250	23250	23250	0
571	20241230	100900	36221100	23250	23250	23250	23250	1
572	20241230	100800	36197850	23250	23250	23250	23250	0
573	20241230	100700	36197850	23250	23250	23250	23250	10
574	20241230	100600	35965350	23250	23250	23250	23250	92
575	20241230	100500	33826350	23200	23200	23200	23200	0
576	20241230	100400	33826350	23200	23200	23200	23200	3
577	20241230	100300	33756750	23200	23200	23200	23200	55
578	20241230	100200	32480750	23200	23200	23200	23200	19
579	20241230	100100	32039950	23200	23250	23250	23200	2
580	20241230	100000	31993500	23250	23200	23250	23200	3
581	20241230	095900	31923800	23100	23100	23100	23100	0
582	20241230	095800	31923800	23100	23100	23100	23100	0
583	20241230	095700	31923800	23100	23100	23100	23100	0
584	20241230	095600	31923800	23100	23150	23150	23100	5
585	20241230	095500	31808150	23100	23100	23100	23100	0
586	20241230	095400	31808150	23100	23100	23100	23100	0
587	20241230	095300	31808150	23100	23100	23100	23100	0
588	20241230	095200	31808150	23100	23150	23200	23100	22
589	20241230	095100	31298000	23150	23150	23150	23150	12
590	20241230	095000	31020200	23200	23150	23200	23150	158
591	20241230	094900	27355600	23050	23050	23150	23050	26
592	20241230	094800	26754300	23150	23150	23150	23150	1
593	20241230	094700	26731150	23050	23100	23100	23050	2
594	20241230	094600	26685000	23200	23100	23200	23100	126
595	20241230	094500	23768050	23000	23000	23000	23000	0
596	20241230	094400	23768050	23000	23000	23000	23000	0
597	20241230	094300	23768050	23000	23000	23000	23000	0
598	20241230	094200	23768050	23000	23100	23100	23000	18
599	20241230	094100	23352350	23100	23050	23100	23050	23
600	20241230	094000	22821100	23000	23000	23000	23000	0
601	20241230	093900	22821100	23000	23100	23100	23000	28
602	20241230	093800	22174500	23150	23100	23150	23100	4
603	20241230	093700	22081950	23000	23000	23000	23000	10
604	20241230	093600	21851950	23000	23000	23000	23000	0
605	20241230	093500	21851950	23000	23000	23000	23000	0
606	20241230	093400	21851950	23000	23000	23000	23000	2
607	20241230	093300	21805950	23000	23000	23000	23000	0
608	20241230	093200	21805950	23000	23000	23000	23000	1
609	20241230	093100	21782950	23150	23150	23150	23150	0
610	20241230	093000	21782950	23150	23150	23150	23150	1
611	20241230	092900	21759800	23100	23100	23100	23100	117
612	20241230	092800	19057100	23050	23050	23050	23050	113
613	20241230	092700	16452450	23000	22900	23000	22900	120
614	20241230	092600	13692800	22900	22900	22900	22900	0
615	20241230	092500	13692800	22900	22900	22900	22900	0
616	20241230	092400	13692800	22900	22900	22900	22900	0
617	20241230	092300	13692800	22900	22900	22900	22900	0
618	20241230	092200	13692800	22900	22900	22900	22900	0
619	20241230	092100	13692800	22900	22900	22900	22900	0
620	20241230	092000	13692800	22900	22900	22900	22900	0
621	20241230	091900	13692800	22900	22900	22900	22900	0
622	20241230	091800	13692800	22900	22900	22900	22900	0
623	20241230	091700	13692800	22900	22900	22900	22900	0
624	20241230	091600	13692800	22900	22900	22900	22900	1
625	20241230	091500	13669900	22950	22950	22950	22950	4
626	20241230	091400	13578100	22900	22900	22900	22900	1
627	20241230	091300	13555200	22900	22900	22900	22900	117
628	20241230	091200	10875900	22900	22900	22900	22900	1
629	20241230	091100	10853000	22900	22900	22900	22900	105
630	20241230	091000	8448500	22850	22700	22850	22700	109
631	20241230	090900	5959200	22900	22750	22900	22750	51
632	20241230	090800	4798500	22750	22750	22750	22750	0
633	20241230	090700	4798500	22750	22800	22850	22750	9
634	20241230	090600	4593100	22650	22650	22650	22650	0
635	20241230	090500	4593100	22650	22650	22650	22650	0
636	20241230	090400	4593100	22650	22650	22650	22650	0
637	20241230	090300	4593100	22650	22650	22650	22650	0
638	20241230	090200	4593100	22650	22700	22700	22650	56
639	20241230	090100	3324400	22950	22700	22950	22700	2
640	20241230	090000	3278750	22750	22900	22950	22750	144