KissMeData/067280/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	194600	139997500	29900	29900	29900	29900	151
3	20241230	194500	139997500	29900	29900	29900	29900	0
4	20241230	194400	139997500	29900	29900	29900	29900	0
5	20241230	194300	139997500	29900	29900	29900	29900	0
6	20241230	194200	139997500	29900	29900	29900	29900	0
7	20241230	194100	139997500	29900	29900	29900	29900	0
8	20241230	194000	139997500	29900	29900	29900	29900	0
9	20241230	193900	139997500	29900	29900	29900	29900	0
10	20241230	193800	139997500	29900	29900	29900	29900	0
11	20241230	193700	139997500	29900	29900	29900	29900	0
12	20241230	193600	139997500	29900	29900	29900	29900	0
13	20241230	193500	139997500	29900	29900	29900	29900	0
14	20241230	193400	139997500	29900	29900	29900	29900	0
15	20241230	193300	139997500	29900	29900	29900	29900	0
16	20241230	193200	139997500	29900	29900	29900	29900	0
17	20241230	193100	139997500	29900	29900	29900	29900	0
18	20241230	193000	139997500	29900	29900	29900	29900	0
19	20241230	192900	139997500	29900	29900	29900	29900	0
20	20241230	192800	139997500	29900	29900	29900	29900	0
21	20241230	192700	139997500	29900	29900	29900	29900	0
22	20241230	192600	139997500	29900	29900	29900	29900	0
23	20241230	192500	139997500	29900	29900	29900	29900	0
24	20241230	192400	139997500	29900	29900	29900	29900	0
25	20241230	192300	139997500	29900	29900	29900	29900	0
26	20241230	192200	139997500	29900	29900	29900	29900	0
27	20241230	192100	139997500	29900	29900	29900	29900	0
28	20241230	192000	139997500	29900	29900	29900	29900	0
29	20241230	191900	139997500	29900	29900	29900	29900	0
30	20241230	191800	139997500	29900	29900	29900	29900	0
31	20241230	191700	139997500	29900	29900	29900	29900	0
32	20241230	191600	139997500	29900	29900	29900	29900	151
33	20241230	191500	139997500	29900	29900	29900	29900	0
34	20241230	191400	139997500	29900	29900	29900	29900	0
35	20241230	191300	139997500	29900	29900	29900	29900	0
36	20241230	191200	139997500	29900	29900	29900	29900	0
37	20241230	191100	139997500	29900	29900	29900	29900	0
38	20241230	191000	139997500	29900	29900	29900	29900	0
39	20241230	190900	139997500	29900	29900	29900	29900	0
40	20241230	190800	139997500	29900	29900	29900	29900	0
41	20241230	190700	139997500	29900	29900	29900	29900	0
42	20241230	190600	139997500	29900	29900	29900	29900	0
43	20241230	190500	139997500	29900	29900	29900	29900	0
44	20241230	190400	139997500	29900	29900	29900	29900	0
45	20241230	190300	139997500	29900	29900	29900	29900	0
46	20241230	190200	139997500	29900	29900	29900	29900	0
47	20241230	190100	139997500	29900	29900	29900	29900	0
48	20241230	190000	139997500	29900	29900	29900	29900	0
49	20241230	185900	139997500	29900	29900	29900	29900	0
50	20241230	185800	139997500	29900	29900	29900	29900	0
51	20241230	185700	139997500	29900	29900	29900	29900	0
52	20241230	185600	139997500	29900	29900	29900	29900	0
53	20241230	185500	139997500	29900	29900	29900	29900	0
54	20241230	185400	139997500	29900	29900	29900	29900	0
55	20241230	185300	139997500	29900	29900	29900	29900	0
56	20241230	185200	139997500	29900	29900	29900	29900	0
57	20241230	185100	139997500	29900	29900	29900	29900	0
58	20241230	185000	139997500	29900	29900	29900	29900	0
59	20241230	184900	139997500	29900	29900	29900	29900	0
60	20241230	184800	139997500	29900	29900	29900	29900	0
61	20241230	184700	139997500	29900	29900	29900	29900	0
62	20241230	184600	139997500	29900	29900	29900	29900	151
63	20241230	184500	139997500	29900	29900	29900	29900	0
64	20241230	184400	139997500	29900	29900	29900	29900	0
65	20241230	184300	139997500	29900	29900	29900	29900	0
66	20241230	184200	139997500	29900	29900	29900	29900	0
67	20241230	184100	139997500	29900	29900	29900	29900	0
68	20241230	184000	139997500	29900	29900	29900	29900	0
69	20241230	183900	139997500	29900	29900	29900	29900	0
70	20241230	183800	139997500	29900	29900	29900	29900	0
71	20241230	183700	139997500	29900	29900	29900	29900	0
72	20241230	183600	139997500	29900	29900	29900	29900	0
73	20241230	183500	139997500	29900	29900	29900	29900	0
74	20241230	183400	139997500	29900	29900	29900	29900	0
75	20241230	183300	139997500	29900	29900	29900	29900	0
76	20241230	183200	139997500	29900	29900	29900	29900	0
77	20241230	183100	139997500	29900	29900	29900	29900	0
78	20241230	183000	139997500	29900	29900	29900	29900	0
79	20241230	182900	139997500	29900	29900	29900	29900	0
80	20241230	182800	139997500	29900	29900	29900	29900	0
81	20241230	182700	139997500	29900	29900	29900	29900	0
82	20241230	182600	139997500	29900	29900	29900	29900	0
83	20241230	182500	139997500	29900	29900	29900	29900	0
84	20241230	182400	139997500	29900	29900	29900	29900	0
85	20241230	182300	139997500	29900	29900	29900	29900	0
86	20241230	182200	139997500	29900	29900	29900	29900	0
87	20241230	182100	139997500	29900	29900	29900	29900	0
88	20241230	182000	139997500	29900	29900	29900	29900	0
89	20241230	181900	139997500	29900	29900	29900	29900	0
90	20241230	181800	139997500	29900	29900	29900	29900	0
91	20241230	181700	139997500	29900	29900	29900	29900	0
92	20241230	181600	139997500	29900	29900	29900	29900	151
93	20241230	181500	139997500	29900	29900	29900	29900	0
94	20241230	181400	139997500	29900	29900	29900	29900	0
95	20241230	181300	139997500	29900	29900	29900	29900	0
96	20241230	181200	139997500	29900	29900	29900	29900	0
97	20241230	181100	139997500	29900	29900	29900	29900	0
98	20241230	181000	139997500	29900	29900	29900	29900	0
99	20241230	180900	139997500	29900	29900	29900	29900	0
100	20241230	180800	139997500	29900	29900	29900	29900	0
101	20241230	180700	139997500	29900	29900	29900	29900	0
102	20241230	180600	139997500	29900	29900	29900	29900	0
103	20241230	180500	139997500	29900	29900	29900	29900	0
104	20241230	180400	139997500	29900	29900	29900	29900	0
105	20241230	180300	139997500	29900	29900	29900	29900	0
106	20241230	180200	139997500	29900	29900	29900	29900	0
107	20241230	180100	139997500	29900	29900	29900	29900	0
108	20241230	180000	139997500	29900	29900	29900	29900	0
109	20241230	175900	139997500	29900	29900	29900	29900	0
110	20241230	175800	139997500	29900	29900	29900	29900	0
111	20241230	175700	139997500	29900	29900	29900	29900	0
112	20241230	175600	139997500	29900	29900	29900	29900	0
113	20241230	175500	139997500	29900	29900	29900	29900	0
114	20241230	175400	139997500	29900	29900	29900	29900	0
115	20241230	175300	139997500	29900	29900	29900	29900	0
116	20241230	175200	139997500	29900	29900	29900	29900	0
117	20241230	175100	139997500	29900	29900	29900	29900	0
118	20241230	175000	139997500	29900	29900	29900	29900	0
119	20241230	174900	139997500	29900	29900	29900	29900	0
120	20241230	174800	139997500	29900	29900	29900	29900	0
121	20241230	174700	139997500	29900	29900	29900	29900	0
122	20241230	174600	139997500	29900	29900	29900	29900	151
123	20241230	174500	139997500	29900	29900	29900	29900	0
124	20241230	174400	139997500	29900	29900	29900	29900	0
125	20241230	174300	139997500	29900	29900	29900	29900	0
126	20241230	174200	139997500	29900	29900	29900	29900	0
127	20241230	174100	139997500	29900	29900	29900	29900	0
128	20241230	174000	139997500	29900	29900	29900	29900	0
129	20241230	173900	139997500	29900	29900	29900	29900	0
130	20241230	173800	139997500	29900	29900	29900	29900	0
131	20241230	173700	139997500	29900	29900	29900	29900	0
132	20241230	173600	139997500	29900	29900	29900	29900	0
133	20241230	173500	139997500	29900	29900	29900	29900	0
134	20241230	173400	139997500	29900	29900	29900	29900	0
135	20241230	173300	139997500	29900	29900	29900	29900	0
136	20241230	173200	139997500	29900	29900	29900	29900	0
137	20241230	173100	139997500	29900	29900	29900	29900	0
138	20241230	173000	139997500	29900	29900	29900	29900	0
139	20241230	172900	139997500	29900	29900	29900	29900	0
140	20241230	172800	139997500	29900	29900	29900	29900	0
141	20241230	172700	139997500	29900	29900	29900	29900	0
142	20241230	172600	139997500	29900	29900	29900	29900	0
143	20241230	172500	139997500	29900	29900	29900	29900	0
144	20241230	172400	139997500	29900	29900	29900	29900	0
145	20241230	172300	139997500	29900	29900	29900	29900	0
146	20241230	172200	139997500	29900	29900	29900	29900	0
147	20241230	172100	139997500	29900	29900	29900	29900	0
148	20241230	172000	139997500	29900	29900	29900	29900	0
149	20241230	171900	139997500	29900	29900	29900	29900	0
150	20241230	171800	139997500	29900	29900	29900	29900	0
151	20241230	171700	139997500	29900	29900	29900	29900	0
152	20241230	171600	139997500	29900	29900	29900	29900	151
153	20241230	171500	139997500	29900	29900	29900	29900	0
154	20241230	171400	139997500	29900	29900	29900	29900	0
155	20241230	171300	139997500	29900	29900	29900	29900	0
156	20241230	171200	139997500	29900	29900	29900	29900	0
157	20241230	171100	139997500	29900	29900	29900	29900	0
158	20241230	171000	139997500	29900	29900	29900	29900	0
159	20241230	170900	139997500	29900	29900	29900	29900	0
160	20241230	170800	139997500	29900	29900	29900	29900	0
161	20241230	170700	139997500	29900	29900	29900	29900	0
162	20241230	170600	139997500	29900	29900	29900	29900	0
163	20241230	170500	139997500	29900	29900	29900	29900	0
164	20241230	170400	139997500	29900	29900	29900	29900	0
165	20241230	170300	139997500	29900	29900	29900	29900	0
166	20241230	170200	139997500	29900	29900	29900	29900	0
167	20241230	170100	139997500	29900	29900	29900	29900	0
168	20241230	170000	139997500	29900	29900	29900	29900	0
169	20241230	165900	139997500	29900	29900	29900	29900	0
170	20241230	165800	139997500	29900	29900	29900	29900	0
171	20241230	165700	139997500	29900	29900	29900	29900	0
172	20241230	165600	139997500	29900	29900	29900	29900	0
173	20241230	165500	139997500	29900	29900	29900	29900	0
174	20241230	165400	139997500	29900	29900	29900	29900	0
175	20241230	165300	139997500	29900	29900	29900	29900	0
176	20241230	165200	139997500	29900	29900	29900	29900	0
177	20241230	165100	139997500	29900	29900	29900	29900	0
178	20241230	165000	139997500	29900	29900	29900	29900	0
179	20241230	164900	139997500	29900	29900	29900	29900	0
180	20241230	164800	139997500	29900	29900	29900	29900	0
181	20241230	164700	139997500	29900	29900	29900	29900	0
182	20241230	164600	139997500	29900	29900	29900	29900	151
183	20241230	164500	139997500	29900	29900	29900	29900	0
184	20241230	164400	139997500	29900	29900	29900	29900	0
185	20241230	164300	139997500	29900	29900	29900	29900	0
186	20241230	164200	139997500	29900	29900	29900	29900	0
187	20241230	164100	139997500	29900	29900	29900	29900	0
188	20241230	164000	139997500	29900	29900	29900	29900	0
189	20241230	163900	139997500	29900	29900	29900	29900	0
190	20241230	163800	139997500	29900	29900	29900	29900	0
191	20241230	163700	139997500	29900	29900	29900	29900	0
192	20241230	163600	139997500	29900	29900	29900	29900	0
193	20241230	163500	139997500	29900	29900	29900	29900	0
194	20241230	163400	139997500	29900	29900	29900	29900	0
195	20241230	163300	139997500	29900	29900	29900	29900	0
196	20241230	163200	139997500	29900	29900	29900	29900	0
197	20241230	163100	139997500	29900	29900	29900	29900	0
198	20241230	163000	139997500	29900	29900	29900	29900	0
199	20241230	162900	139997500	29900	29900	29900	29900	0
200	20241230	162800	139997500	29900	29900	29900	29900	0
201	20241230	162700	139997500	29900	29900	29900	29900	0
202	20241230	162600	139997500	29900	29900	29900	29900	0
203	20241230	162500	139997500	29900	29900	29900	29900	0
204	20241230	162400	139997500	29900	29900	29900	29900	0
205	20241230	162300	139997500	29900	29900	29900	29900	0
206	20241230	162200	139997500	29900	29900	29900	29900	0
207	20241230	162100	139997500	29900	29900	29900	29900	0
208	20241230	162000	139997500	29900	29900	29900	29900	0
209	20241230	161900	139997500	29900	29900	29900	29900	0
210	20241230	161800	139997500	29900	29900	29900	29900	0
211	20241230	161700	139997500	29900	29900	29900	29900	0
212	20241230	161600	139997500	29900	29900	29900	29900	151
213	20241230	161500	139997500	29900	29900	29900	29900	0
214	20241230	161400	139997500	29900	29900	29900	29900	0
215	20241230	161300	139997500	29900	29900	29900	29900	0
216	20241230	161200	139997500	29900	29900	29900	29900	0
217	20241230	161100	139997500	29900	29900	29900	29900	0
218	20241230	161000	139997500	29900	29900	29900	29900	0
219	20241230	160900	139997500	29900	29900	29900	29900	0
220	20241230	160800	139997500	29900	29900	29900	29900	0
221	20241230	160700	139997500	29900	29900	29900	29900	0
222	20241230	160600	139997500	29900	29900	29900	29900	0
223	20241230	160500	139997500	29900	29900	29900	29900	0
224	20241230	160400	139997500	29900	29900	29900	29900	0
225	20241230	160300	139997500	29900	29900	29900	29900	0
226	20241230	160200	139997500	29900	29900	29900	29900	0
227	20241230	160100	139997500	29900	29900	29900	29900	0
228	20241230	160000	139997500	29900	29900	29900	29900	0
229	20241230	155900	139997500	29900	29900	29900	29900	0
230	20241230	155800	139997500	29900	29900	29900	29900	0
231	20241230	155700	139997500	29900	29900	29900	29900	0
232	20241230	155600	139997500	29900	29900	29900	29900	0
233	20241230	155500	139997500	29900	29900	29900	29900	0
234	20241230	155400	139997500	29900	29900	29900	29900	0
235	20241230	155300	139997500	29900	29900	29900	29900	0
236	20241230	155200	139997500	29900	29900	29900	29900	0
237	20241230	155100	139997500	29900	29900	29900	29900	0
238	20241230	155000	139997500	29900	29900	29900	29900	0
239	20241230	154900	139997500	29900	29900	29900	29900	0
240	20241230	154800	139997500	29900	29900	29900	29900	0
241	20241230	154700	139997500	29900	29900	29900	29900	0
242	20241230	154600	139997500	29900	29900	29900	29900	151
243	20241230	154500	139997500	29900	29900	29900	29900	0
244	20241230	154400	139997500	29900	29900	29900	29900	0
245	20241230	154300	139997500	29900	29900	29900	29900	0
246	20241230	154200	139997500	29900	29900	29900	29900	0
247	20241230	154100	139997500	29900	29900	29900	29900	0
248	20241230	154000	139997500	29900	29900	29900	29900	0
249	20241230	153900	139997500	29900	29900	29900	29900	0
250	20241230	153800	139997500	29900	29900	29900	29900	0
251	20241230	153700	139997500	29900	29900	29900	29900	0
252	20241230	153600	139997500	29900	29900	29900	29900	0
253	20241230	153500	139997500	29900	29900	29900	29900	0
254	20241230	153400	139997500	29900	29900	29900	29900	0
255	20241230	153300	139997500	29900	29900	29900	29900	0
256	20241230	153200	139997500	29900	29900	29900	29900	0
257	20241230	153100	139997500	29900	29900	29900	29900	0
258	20241230	153000	139997500	29900	29900	29900	29900	151
259	20241230	152900	135482600	29850	29850	29850	29850	0
260	20241230	152800	135482600	29850	29850	29850	29850	0
261	20241230	152700	135482600	29850	29850	29850	29850	0
262	20241230	152600	135482600	29850	29850	29850	29850	0
263	20241230	152500	135482600	29850	29850	29850	29850	0
264	20241230	152400	135482600	29850	29850	29850	29850	0
265	20241230	152300	135482600	29850	29850	29850	29850	0
266	20241230	152200	135482600	29850	29850	29850	29850	0
267	20241230	152100	135482600	29850	29850	29850	29850	0
268	20241230	152000	135482600	29850	29850	29850	29850	0
269	20241230	151900	135482600	29850	29900	29900	29850	34
270	20241230	151800	134466500	29850	29850	29850	29850	0
271	20241230	151700	134466500	29850	29850	29850	29850	25
272	20241230	151600	133720250	29900	29900	29900	29900	0
273	20241230	151500	133720250	29900	29900	29900	29650	59
274	20241230	151400	131959400	29850	29850	29850	29850	13
275	20241230	151300	131571350	29850	29850	29850	29850	0
276	20241230	151200	131571350	29850	29850	29850	29850	0
277	20241230	151100	131571350	29850	29850	29850	29850	23
278	20241230	151000	130884800	29800	29600	29800	29600	19
279	20241230	150900	130320200	29800	29800	29800	29800	38
280	20241230	150800	129187800	29800	29800	29800	29800	0
281	20241230	150700	129187800	29800	29800	29800	29800	19
282	20241230	150600	128621600	29800	29800	29800	29800	0
283	20241230	150500	128621600	29800	29800	29800	29800	0
284	20241230	150400	128621600	29800	29800	29800	29800	32
285	20241230	150300	127668000	29850	29850	29850	29850	21
286	20241230	150200	127041150	29850	29850	29850	29850	18
287	20241230	150100	126503850	29850	29850	29850	29850	0
288	20241230	150000	126503850	29850	29850	29850	29850	23
289	20241230	145900	125817300	29850	29850	29850	29850	0
290	20241230	145800	125817300	29850	29850	29850	29850	26
291	20241230	145700	125041200	29850	29850	29850	29850	0
292	20241230	145600	125041200	29850	29850	29850	29850	21
293	20241230	145500	124414350	29850	29800	29850	29800	25
294	20241230	145400	123668350	29800	29800	29800	29800	0
295	20241230	145300	123668350	29800	29800	29800	29800	0
296	20241230	145200	123668350	29800	29800	29800	29800	26
297	20241230	145100	122893550	29800	29800	29800	29800	20
298	20241230	145000	122297550	29800	29800	29800	29800	23
299	20241230	144900	121612150	29800	29800	29800	29800	0
300	20241230	144800	121612150	29800	29800	29800	29800	0
301	20241230	144700	121612150	29800	29800	29800	29800	0
302	20241230	144600	121612150	29800	29800	29800	29800	31
303	20241230	144500	120688350	29800	29800	29800	29800	5
304	20241230	144400	120539350	29800	29800	29800	29800	25
305	20241230	144300	119794350	29800	29800	29800	29800	0
306	20241230	144200	119794350	29800	29800	29800	29800	0
307	20241230	144100	119794350	29800	29800	29800	29800	0
308	20241230	144000	119794350	29800	29800	29800	29800	26
309	20241230	143900	119019550	29800	29800	29800	29800	0
310	20241230	143800	119019550	29800	29800	29800	29800	0
311	20241230	143700	119019550	29800	29800	29800	29800	18
312	20241230	143600	118483150	29800	29800	29800	29800	31
313	20241230	143500	117559350	29800	29800	29800	29800	0
314	20241230	143400	117559350	29800	29800	29800	29800	0
315	20241230	143300	117559350	29800	29800	29800	29800	22
316	20241230	143200	116903750	29800	29800	29800	29800	0
317	20241230	143100	116903750	29800	29800	29800	29800	20
318	20241230	143000	116307750	29800	29800	29800	29800	23
319	20241230	142900	115622350	29800	29800	29800	29800	0
320	20241230	142800	115622350	29800	29800	29800	29800	0
321	20241230	142700	115622350	29800	29800	29800	29800	0
322	20241230	142600	115622350	29800	29750	29800	29750	29
323	20241230	142500	114758400	29800	29800	29800	29800	0
324	20241230	142400	114758400	29800	29800	29800	29800	0
325	20241230	142300	114758400	29800	29800	29800	29800	45
326	20241230	142200	113417400	29750	29750	29750	29750	0
327	20241230	142100	113417400	29750	29750	29750	29750	5
328	20241230	142000	113268650	29750	29750	29750	29750	15
329	20241230	141900	112822400	29750	29750	29750	29750	0
330	20241230	141800	112822400	29750	29750	29750	29750	0
331	20241230	141700	112822400	29750	29750	29750	29750	24
332	20241230	141600	112108400	29750	29750	29750	29750	0
333	20241230	141500	112108400	29750	29750	29750	29750	0
334	20241230	141400	112108400	29750	29750	29750	29750	0
335	20241230	141300	112108400	29750	29750	29750	29750	25
336	20241230	141200	111364650	29750	29750	29750	29750	0
337	20241230	141100	111364650	29750	29750	29750	29750	0
338	20241230	141000	111364650	29750	29750	29750	29750	18
339	20241230	140900	110829150	29750	29750	29750	29750	0
340	20241230	140800	110829150	29750	29750	29750	29750	0
341	20241230	140700	110829150	29750	29750	29750	29750	0
342	20241230	140600	110829150	29750	29750	29750	29750	24
343	20241230	140500	110115150	29750	29750	29750	29750	0
344	20241230	140400	110115150	29750	29750	29750	29750	23
345	20241230	140300	109430900	29750	29750	29750	29750	23
346	20241230	140200	108746650	29750	29750	29750	29750	1
347	20241230	140100	108716900	29750	29750	29750	29750	0
348	20241230	140000	108716900	29750	29750	29750	29750	0
349	20241230	135900	108716900	29750	29750	29750	29750	23
350	20241230	135800	108032650	29750	29750	29750	29750	0
351	20241230	135700	108032650	29750	29750	29750	29750	18
352	20241230	135600	107497150	29750	29750	29750	29750	0
353	20241230	135500	107497150	29750	29750	29750	29750	30
354	20241230	135400	106604650	29750	29750	29750	29750	0
355	20241230	135300	106604650	29750	29750	29750	29750	0
356	20241230	135200	106604650	29750	29750	29750	29750	18
357	20241230	135100	106069150	29750	29750	29750	29750	0
358	20241230	135000	106069150	29750	29750	29750	29750	0
359	20241230	134900	106069150	29750	29750	29750	29750	0
360	20241230	134800	106069150	29750	29750	29750	29750	24
361	20241230	134700	105355150	29750	29750	29750	29750	0
362	20241230	134600	105355150	29750	29750	29750	29750	0
363	20241230	134500	105355150	29750	29750	29750	29750	0
364	20241230	134400	105355150	29750	29700	29750	29700	22
365	20241230	134300	104701700	29700	29700	29700	29700	0
366	20241230	134200	104701700	29700	29700	29700	29700	0
367	20241230	134100	104701700	29700	29700	29700	29700	47
368	20241230	134000	103305800	29700	29700	29700	29700	0
369	20241230	133900	103305800	29700	29700	29700	29700	0
370	20241230	133800	103305800	29700	29700	29700	29700	0
371	20241230	133700	103305800	29700	29700	29700	29700	50
372	20241230	133600	101820800	29700	29700	29700	29700	0
373	20241230	133500	101820800	29700	29700	29700	29700	0
374	20241230	133400	101820800	29700	29700	29700	29700	0
375	20241230	133300	101820800	29700	29700	29700	29700	23
376	20241230	133200	101137700	29500	29500	29500	29500	44
377	20241230	133100	99839700	29700	29700	29700	29700	100
378	20241230	133000	96869700	29700	29700	29700	29700	0
379	20241230	132900	96869700	29700	29700	29700	29700	25
380	20241230	132800	96127200	29700	29700	29700	29700	0
381	20241230	132700	96127200	29700	29700	29700	29700	23
382	20241230	132600	95444100	29700	29700	29700	29700	18
383	20241230	132500	94909500	29700	29700	29700	29700	0
384	20241230	132400	94909500	29700	29700	29700	29700	0
385	20241230	132300	94909500	29700	29700	29700	29700	0
386	20241230	132200	94909500	29700	29700	29700	29700	24
387	20241230	132100	94196700	29700	29700	29700	29700	0
388	20241230	132000	94196700	29700	29700	29700	29700	0
389	20241230	131900	94196700	29700	29700	29700	29700	15
390	20241230	131800	93751200	29700	29700	29700	29700	0
391	20241230	131700	93751200	29700	29700	29700	29700	0
392	20241230	131600	93751200	29700	29700	29700	29700	0
393	20241230	131500	93751200	29700	29700	29700	29700	0
394	20241230	131400	93751200	29700	29700	29700	29700	18
395	20241230	131300	93216600	29700	29700	29700	29700	0
396	20241230	131200	93216600	29700	29700	29700	29700	5
397	20241230	131100	93068100	29700	29700	29700	29700	18
398	20241230	131000	92533500	29700	29700	29700	29700	0
399	20241230	130900	92533500	29700	29700	29700	29700	0
400	20241230	130800	92533500	29700	29700	29700	29700	0
401	20241230	130700	92533500	29700	29700	29700	29700	18
402	20241230	130600	91998900	29700	29700	29700	29700	42
403	20241230	130500	90751500	29700	29700	29700	29700	0
404	20241230	130400	90751500	29700	29700	29700	29700	0
405	20241230	130300	90751500	29700	29700	29700	29700	0
406	20241230	130200	90751500	29700	29700	29700	29700	0
407	20241230	130100	90751500	29700	29700	29700	29700	23
408	20241230	130000	90068400	29550	29550	29550	29550	0
409	20241230	125900	90068400	29550	29550	29550	29550	0
410	20241230	125800	90068400	29550	29550	29550	29550	0
411	20241230	125700	90068400	29550	29550	29550	29550	9
412	20241230	125600	89802450	29700	29700	29700	29700	0
413	20241230	125500	89802450	29700	29700	29700	29700	0
414	20241230	125400	89802450	29700	29700	29700	29700	32
415	20241230	125300	88852050	29700	29700	29700	29700	28
416	20241230	125200	88020450	29700	29700	29700	29700	0
417	20241230	125100	88020450	29700	29700	29700	29700	0
418	20241230	125000	88020450	29700	29700	29700	29700	0
419	20241230	124900	88020450	29700	29700	29700	29700	23
420	20241230	124800	87337350	29700	29700	29700	29700	0
421	20241230	124700	87337350	29700	29700	29700	29700	0
422	20241230	124600	87337350	29700	29700	29700	29700	18
423	20241230	124500	86802750	29700	29700	29700	29700	1
424	20241230	124400	86773050	29550	29550	29550	29550	0
425	20241230	124300	86773050	29550	29550	29550	29550	1
426	20241230	124200	86743500	29550	29550	29550	29550	17
427	20241230	124100	86241150	29700	29700	29700	29700	0
428	20241230	124000	86241150	29700	29700	29700	29700	0
429	20241230	123900	86241150	29700	29700	29700	29700	0
430	20241230	123800	86241150	29700	29700	29700	29700	0
431	20241230	123700	86241150	29700	29700	29700	29700	28
432	20241230	123600	85409550	29700	29700	29700	29700	22
433	20241230	123500	84756150	29700	29700	29700	29700	0
434	20241230	123400	84756150	29700	29700	29700	29700	0
435	20241230	123300	84756150	29700	29700	29700	29700	0
436	20241230	123200	84756150	29700	29700	29700	29700	0
437	20241230	123100	84756150	29700	29700	29700	29700	32
438	20241230	123000	83805750	29650	29650	29650	29650	8
439	20241230	122900	83568550	29700	29700	29700	29700	0
440	20241230	122800	83568550	29700	29700	29700	29700	0
441	20241230	122700	83568550	29700	29700	29700	29700	0
442	20241230	122600	83568550	29700	29700	29700	29700	0
443	20241230	122500	83568550	29700	29700	29700	29700	21
444	20241230	122400	82944850	29650	29650	29650	29650	6
445	20241230	122300	82766950	29550	29550	29550	29550	0
446	20241230	122200	82766950	29550	29550	29550	29550	5
447	20241230	122100	82619200	29650	29650	29650	29650	0
448	20241230	122000	82619200	29650	29650	29650	29650	0
449	20241230	121900	82619200	29650	29650	29650	29650	0
450	20241230	121800	82619200	29650	29650	29650	29650	20
451	20241230	121700	82026200	29650	29650	29650	29650	24
452	20241230	121600	81314600	29700	29700	29700	29700	0
453	20241230	121500	81314600	29700	29700	29700	29700	27
454	20241230	121400	80512700	29700	29700	29700	29700	0
455	20241230	121300	80512700	29700	29700	29700	29700	0
456	20241230	121200	80512700	29700	29700	29700	29700	0
457	20241230	121100	80512700	29700	29700	29700	29700	19
458	20241230	121000	79948400	29700	29700	29700	29700	0
459	20241230	120900	79948400	29700	29700	29700	29700	0
460	20241230	120800	79948400	29700	29700	29700	29700	0
461	20241230	120700	79948400	29700	29700	29700	29700	0
462	20241230	120600	79948400	29700	29700	29700	29700	22
463	20241230	120500	79295000	29700	29700	29700	29700	0
464	20241230	120400	79295000	29700	29700	29700	29700	0
465	20241230	120300	79295000	29700	29700	29700	29700	0
466	20241230	120200	79295000	29700	29700	29700	29700	0
467	20241230	120100	79295000	29700	29700	29700	29700	24
468	20241230	120000	78582200	29700	29700	29700	29700	0
469	20241230	115900	78582200	29700	29700	29700	29700	0
470	20241230	115800	78582200	29700	29700	29700	29700	0
471	20241230	115700	78582200	29700	29700	29700	29700	0
472	20241230	115600	78582200	29700	29700	29700	29700	50
473	20241230	115500	77097200	29650	29650	29650	29650	0
474	20241230	115400	77097200	29650	29650	29650	29650	13
475	20241230	115300	76711750	29650	29650	29650	29650	0
476	20241230	115200	76711750	29650	29650	29650	29650	0
477	20241230	115100	76711750	29650	29650	29650	29650	0
478	20241230	115000	76711750	29650	29650	29650	29650	0
479	20241230	114900	76711750	29650	29650	29650	29650	0
480	20241230	114800	76711750	29650	29650	29650	29650	20
481	20241230	114700	76118750	29650	29650	29650	29650	0
482	20241230	114600	76118750	29650	29650	29650	29650	0
483	20241230	114500	76118750	29650	29650	29650	29650	0
484	20241230	114400	76118750	29650	29650	29650	29650	31
485	20241230	114300	75199600	29650	29650	29650	29650	0
486	20241230	114200	75199600	29650	29650	29650	29650	0
487	20241230	114100	75199600	29650	29650	29650	29650	0
488	20241230	114000	75199600	29650	29650	29650	29650	0
489	20241230	113900	75199600	29650	29650	29650	29650	24
490	20241230	113800	74488000	29650	29650	29650	29650	0
491	20241230	113700	74488000	29650	29650	29650	29650	0
492	20241230	113600	74488000	29650	29650	29650	29650	0
493	20241230	113500	74488000	29650	29650	29650	29650	0
494	20241230	113400	74488000	29650	29650	29650	29650	27
495	20241230	113300	73687450	29650	29650	29650	29650	21
496	20241230	113200	73064800	29600	29600	29600	29600	0
497	20241230	113100	73064800	29600	29600	29600	29600	17
498	20241230	113000	72561600	29650	29650	29650	29650	0
499	20241230	112900	72561600	29650	29650	29650	29650	1
500	20241230	112800	72531950	29500	29500	29500	29500	2
501	20241230	112700	72472950	29650	29650	29650	29650	2
502	20241230	112600	72413650	29550	29550	29550	29550	0
503	20241230	112500	72413650	29550	29550	29550	29550	0
504	20241230	112400	72413650	29550	29550	29550	29550	0
505	20241230	112300	72413650	29550	29550	29550	29550	42
506	20241230	112200	71172550	29650	29650	29650	29650	28
507	20241230	112100	70342350	29650	29650	29650	29650	0
508	20241230	112000	70342350	29650	29650	29650	29650	0
509	20241230	111900	70342350	29650	29650	29650	29650	0
510	20241230	111800	70342350	29650	29650	29650	29650	29
511	20241230	111700	69482500	29650	29650	29650	29650	0
512	20241230	111600	69482500	29650	29650	29650	29650	2
513	20241230	111500	69423200	29650	29650	29650	29650	0
514	20241230	111400	69423200	29650	29650	29650	29650	25
515	20241230	111300	68681950	29650	29650	29650	29650	0
516	20241230	111200	68681950	29650	29650	29650	29650	0
517	20241230	111100	68681950	29650	29650	29650	29650	0
518	20241230	111000	68681950	29650	29650	29650	29650	31
519	20241230	110900	67762800	29700	29700	29700	29700	0
520	20241230	110800	67762800	29700	29700	29700	29700	0
521	20241230	110700	67762800	29700	29700	29700	29700	21
522	20241230	110600	67139100	29700	29700	29700	29700	0
523	20241230	110500	67139100	29700	29700	29700	29700	0
524	20241230	110400	67139100	29700	29700	29700	29700	0
525	20241230	110300	67139100	29700	29700	29700	29700	29
526	20241230	110200	66277800	29700	29700	29700	29700	21
527	20241230	110100	65654100	29700	29700	29700	29700	0
528	20241230	110000	65654100	29700	29700	29700	29700	24
529	20241230	105900	64941300	29700	29700	29700	29700	0
530	20241230	105800	64941300	29700	29700	29700	29700	0
531	20241230	105700	64941300	29700	29700	29700	29700	21
532	20241230	105600	64317600	29700	29700	29700	29700	0
533	20241230	105500	64317600	29700	29700	29700	29700	21
534	20241230	105400	63693900	29700	29700	29700	29700	0
535	20241230	105300	63693900	29700	29700	29700	29700	29
536	20241230	105200	62832600	29700	29700	29700	29700	0
537	20241230	105100	62832600	29700	29700	29700	29700	0
538	20241230	105000	62832600	29700	29700	29700	29700	30
539	20241230	104900	61941600	29700	29700	29700	29700	0
540	20241230	104800	61941600	29700	29700	29700	29700	25
541	20241230	104700	61199100	29700	29700	29700	29700	20
542	20241230	104600	60605100	29700	29700	29700	29700	0
543	20241230	104500	60605100	29700	29700	29700	29700	0
544	20241230	104400	60605100	29700	29700	29700	29700	28
545	20241230	104300	59773500	29700	29700	29700	29700	0
546	20241230	104200	59773500	29700	29700	29700	29700	0
547	20241230	104100	59773500	29700	29700	29700	29700	0
548	20241230	104000	59773500	29700	29700	29700	29700	31
549	20241230	103900	58852800	29700	29700	29700	29700	0
550	20241230	103800	58852800	29700	29700	29700	29700	0
551	20241230	103700	58852800	29700	29700	29700	29700	0
552	20241230	103600	58852800	29700	29700	29700	29700	32
553	20241230	103500	57902400	29700	29700	29700	29700	0
554	20241230	103400	57902400	29700	29700	29700	29700	25
555	20241230	103300	57159900	29700	29700	29700	29700	18
556	20241230	103200	56625300	29650	29650	29650	29650	11
557	20241230	103100	56299150	29650	29650	29650	29650	0
558	20241230	103000	56299150	29650	29650	29650	29650	0
559	20241230	102900	56299150	29650	29650	29650	29650	28
560	20241230	102800	55468950	29650	29650	29650	29650	0
561	20241230	102700	55468950	29650	29650	29650	29650	17
562	20241230	102600	54964900	29650	29650	29650	29650	11
563	20241230	102500	54638750	29650	29650	29650	29650	0
564	20241230	102400	54638750	29650	29650	29650	29650	47
565	20241230	102300	53245200	29650	29650	29650	29650	0
566	20241230	102200	53245200	29650	29650	29650	29650	0
567	20241230	102100	53245200	29650	29650	29650	29650	31
568	20241230	102000	52326050	29650	29650	29650	29650	0
569	20241230	101900	52326050	29650	29650	29650	29650	0
570	20241230	101800	52326050	29650	29650	29650	29650	44
571	20241230	101700	51021450	29600	29600	29600	29600	7
572	20241230	101600	50814250	29650	29650	29650	29650	0
573	20241230	101500	50814250	29650	29650	29650	29650	0
574	20241230	101400	50814250	29650	29650	29650	29650	32
575	20241230	101300	49865450	29650	29650	29650	29650	18
576	20241230	101200	49331750	29650	29650	29650	29650	25
577	20241230	101100	48590500	29650	29650	29650	29650	0
578	20241230	101000	48590500	29650	29650	29650	29650	0
579	20241230	100900	48590500	29650	29650	29650	29650	26
580	20241230	100800	47819600	29650	29650	29650	29650	0
581	20241230	100700	47819600	29650	29650	29650	29650	43
582	20241230	100600	46544650	29650	29650	29650	29650	19
583	20241230	100500	45981300	29650	29650	29650	29650	0
584	20241230	100400	45981300	29650	29650	29650	29650	0
585	20241230	100300	45981300	29650	29650	29650	29650	20
586	20241230	100200	45388300	29650	29650	29650	29650	23
587	20241230	100100	44706350	29650	29650	29650	29650	28
588	20241230	100000	43876150	29650	29650	29650	29650	1
589	20241230	095900	43846500	29650	29650	29650	29650	0
590	20241230	095800	43846500	29650	29650	29650	29650	29
591	20241230	095700	42986650	29650	29650	29650	29650	25
592	20241230	095600	42245400	29650	29650	29650	29650	27
593	20241230	095500	41444850	29650	29650	29650	29650	0
594	20241230	095400	41444850	29650	29650	29650	29650	21
595	20241230	095300	40822200	29650	29650	29650	29650	21
596	20241230	095200	40199550	29650	29650	29650	29650	0
597	20241230	095100	40199550	29650	29650	29650	29650	28
598	20241230	095000	39369350	29600	29600	29600	29600	20
599	20241230	094900	38777350	29600	29600	29600	29600	30
600	20241230	094800	37889350	29650	29650	29650	29650	0
601	20241230	094700	37889350	29650	29650	29650	29650	46
602	20241230	094600	36525450	29600	29600	29600	29600	9
603	20241230	094500	36259050	29600	29600	29600	29600	21
604	20241230	094400	35637450	29600	29600	29600	29600	0
605	20241230	094300	35637450	29600	29600	29600	29600	53
606	20241230	094200	34068650	29600	29600	29600	29600	0
607	20241230	094100	34068650	29600	29600	29600	29600	26
608	20241230	094000	33299050	29600	29600	29600	29600	0
609	20241230	093900	33299050	29600	29600	29650	29600	123
610	20241230	093800	29657700	29550	29550	29550	29550	50
611	20241230	093700	28180200	29550	29550	29550	29550	61
612	20241230	093600	26377650	29500	29500	29500	29500	150
613	20241230	093500	21952650	29500	29500	29500	29500	153
614	20241230	093400	17439150	29500	29500	29500	29500	0
615	20241230	093300	17439150	29500	29500	29500	29500	24
616	20241230	093200	16731150	29500	29550	29550	29500	79
617	20241230	093100	14399350	29600	29600	29600	29600	0
618	20241230	093000	14399350	29600	29550	29600	29550	23
619	20241230	092900	13719650	29600	29550	29600	29550	15
620	20241230	092800	13276350	29350	29350	29350	29350	7
621	20241230	092700	13070900	29600	29600	29600	29600	46
622	20241230	092600	11709300	29550	29300	29550	29300	117
623	20241230	092500	8276700	29550	29500	29550	29500	23
624	20241230	092400	7597100	29500	29500	29500	29500	9
625	20241230	092300	7331600	29550	29550	29550	29550	50
626	20241230	092200	5854100	29500	29500	29500	29500	8
627	20241230	092100	5618100	29500	29500	29500	29500	32
628	20241230	092000	4674100	29500	29400	29500	29400	32
629	20241230	091900	3731350	29400	29400	29400	29400	18
630	20241230	091800	3202150	29400	29250	29400	29250	3
631	20241230	091700	3114250	29400	29400	29400	29400	32
632	20241230	091600	2173450	29400	29400	29400	29400	18
633	20241230	091500	1644250	29400	29400	29400	29400	0
634	20241230	091400	1644250	29400	29400	29400	29400	26
635	20241230	091300	879850	29400	29400	29400	29400	0
636	20241230	091200	879850	29400	29400	29400	29400	0
637	20241230	091100	879850	29400	29400	29400	29400	0
638	20241230	091000	879850	29400	29400	29400	29400	0
639	20241230	090900	879850	29400	29400	29400	29400	14
640	20241230	090800	468250	29400	29400	29400	29400	0
641	20241230	090700	468250	29400	29400	29400	29400	0
642	20241230	090600	468250	29400	29400	29400	29400	1
643	20241230	090500	438850	29200	29200	29200	29200	10
644	20241230	090400	146850	29400	29250	29400	29250	4
645	20241230	090300	29400	29400	29400	29400	29400	0
646	20241230	090200	29400	29400	29400	29400	29400	0
647	20241230	090100	29400	29400	29400	29400	29400	0
648	20241230	090000	29400	29400	29400	29400	29400	1