KissMeData/267290/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	205900	102276540	17700	17700	17700	17700	35
3	20241230	205800	102276540	17700	17700	17700	17700	0
4	20241230	205700	102276540	17700	17700	17700	17700	0
5	20241230	205600	102276540	17700	17700	17700	17700	0
6	20241230	205500	102276540	17700	17700	17700	17700	0
7	20241230	205400	102276540	17700	17700	17700	17700	0
8	20241230	205300	102276540	17700	17700	17700	17700	0
9	20241230	205200	102276540	17700	17700	17700	17700	0
10	20241230	205100	102276540	17700	17700	17700	17700	0
11	20241230	205000	102276540	17700	17700	17700	17700	0
12	20241230	204900	102276540	17700	17700	17700	17700	0
13	20241230	204800	102276540	17700	17700	17700	17700	0
14	20241230	204700	102276540	17700	17700	17700	17700	0
15	20241230	204600	102276540	17700	17700	17700	17700	0
16	20241230	204500	102276540	17700	17700	17700	17700	0
17	20241230	204400	102276540	17700	17700	17700	17700	0
18	20241230	204300	102276540	17700	17700	17700	17700	0
19	20241230	204200	102276540	17700	17700	17700	17700	0
20	20241230	204100	102276540	17700	17700	17700	17700	0
21	20241230	204000	102276540	17700	17700	17700	17700	0
22	20241230	203900	102276540	17700	17700	17700	17700	0
23	20241230	203800	102276540	17700	17700	17700	17700	0
24	20241230	203700	102276540	17700	17700	17700	17700	0
25	20241230	203600	102276540	17700	17700	17700	17700	0
26	20241230	203500	102276540	17700	17700	17700	17700	0
27	20241230	203400	102276540	17700	17700	17700	17700	0
28	20241230	203300	102276540	17700	17700	17700	17700	0
29	20241230	203200	102276540	17700	17700	17700	17700	0
30	20241230	203100	102276540	17700	17700	17700	17700	0
31	20241230	203000	102276540	17700	17700	17700	17700	0
32	20241230	202900	102276540	17700	17700	17700	17700	35
33	20241230	202800	102276540	17700	17700	17700	17700	0
34	20241230	202700	102276540	17700	17700	17700	17700	0
35	20241230	202600	102276540	17700	17700	17700	17700	0
36	20241230	202500	102276540	17700	17700	17700	17700	0
37	20241230	202400	102276540	17700	17700	17700	17700	0
38	20241230	202300	102276540	17700	17700	17700	17700	0
39	20241230	202200	102276540	17700	17700	17700	17700	0
40	20241230	202100	102276540	17700	17700	17700	17700	0
41	20241230	202000	102276540	17700	17700	17700	17700	0
42	20241230	201900	102276540	17700	17700	17700	17700	0
43	20241230	201800	102276540	17700	17700	17700	17700	0
44	20241230	201700	102276540	17700	17700	17700	17700	0
45	20241230	201600	102276540	17700	17700	17700	17700	0
46	20241230	201500	102276540	17700	17700	17700	17700	0
47	20241230	201400	102276540	17700	17700	17700	17700	0
48	20241230	201300	102276540	17700	17700	17700	17700	0
49	20241230	201200	102276540	17700	17700	17700	17700	0
50	20241230	201100	102276540	17700	17700	17700	17700	0
51	20241230	201000	102276540	17700	17700	17700	17700	0
52	20241230	200900	102276540	17700	17700	17700	17700	0
53	20241230	200800	102276540	17700	17700	17700	17700	0
54	20241230	200700	102276540	17700	17700	17700	17700	0
55	20241230	200600	102276540	17700	17700	17700	17700	0
56	20241230	200500	102276540	17700	17700	17700	17700	0
57	20241230	200400	102276540	17700	17700	17700	17700	0
58	20241230	200300	102276540	17700	17700	17700	17700	0
59	20241230	200200	102276540	17700	17700	17700	17700	0
60	20241230	200100	102276540	17700	17700	17700	17700	0
61	20241230	200000	102276540	17700	17700	17700	17700	0
62	20241230	195900	102276540	17700	17700	17700	17700	35
63	20241230	195800	102276540	17700	17700	17700	17700	0
64	20241230	195700	102276540	17700	17700	17700	17700	0
65	20241230	195600	102276540	17700	17700	17700	17700	0
66	20241230	195500	102276540	17700	17700	17700	17700	0
67	20241230	195400	102276540	17700	17700	17700	17700	0
68	20241230	195300	102276540	17700	17700	17700	17700	0
69	20241230	195200	102276540	17700	17700	17700	17700	0
70	20241230	195100	102276540	17700	17700	17700	17700	0
71	20241230	195000	102276540	17700	17700	17700	17700	0
72	20241230	194900	102276540	17700	17700	17700	17700	0
73	20241230	194800	102276540	17700	17700	17700	17700	0
74	20241230	194700	102276540	17700	17700	17700	17700	0
75	20241230	194600	102276540	17700	17700	17700	17700	0
76	20241230	194500	102276540	17700	17700	17700	17700	0
77	20241230	194400	102276540	17700	17700	17700	17700	0
78	20241230	194300	102276540	17700	17700	17700	17700	0
79	20241230	194200	102276540	17700	17700	17700	17700	0
80	20241230	194100	102276540	17700	17700	17700	17700	0
81	20241230	194000	102276540	17700	17700	17700	17700	0
82	20241230	193900	102276540	17700	17700	17700	17700	0
83	20241230	193800	102276540	17700	17700	17700	17700	0
84	20241230	193700	102276540	17700	17700	17700	17700	0
85	20241230	193600	102276540	17700	17700	17700	17700	0
86	20241230	193500	102276540	17700	17700	17700	17700	0
87	20241230	193400	102276540	17700	17700	17700	17700	0
88	20241230	193300	102276540	17700	17700	17700	17700	0
89	20241230	193200	102276540	17700	17700	17700	17700	0
90	20241230	193100	102276540	17700	17700	17700	17700	0
91	20241230	193000	102276540	17700	17700	17700	17700	0
92	20241230	192900	102276540	17700	17700	17700	17700	35
93	20241230	192800	102276540	17700	17700	17700	17700	0
94	20241230	192700	102276540	17700	17700	17700	17700	0
95	20241230	192600	102276540	17700	17700	17700	17700	0
96	20241230	192500	102276540	17700	17700	17700	17700	0
97	20241230	192400	102276540	17700	17700	17700	17700	0
98	20241230	192300	102276540	17700	17700	17700	17700	0
99	20241230	192200	102276540	17700	17700	17700	17700	0
100	20241230	192100	102276540	17700	17700	17700	17700	0
101	20241230	192000	102276540	17700	17700	17700	17700	0
102	20241230	191900	102276540	17700	17700	17700	17700	0
103	20241230	191800	102276540	17700	17700	17700	17700	0
104	20241230	191700	102276540	17700	17700	17700	17700	0
105	20241230	191600	102276540	17700	17700	17700	17700	0
106	20241230	191500	102276540	17700	17700	17700	17700	0
107	20241230	191400	102276540	17700	17700	17700	17700	0
108	20241230	191300	102276540	17700	17700	17700	17700	0
109	20241230	191200	102276540	17700	17700	17700	17700	0
110	20241230	191100	102276540	17700	17700	17700	17700	0
111	20241230	191000	102276540	17700	17700	17700	17700	0
112	20241230	190900	102276540	17700	17700	17700	17700	0
113	20241230	190800	102276540	17700	17700	17700	17700	0
114	20241230	190700	102276540	17700	17700	17700	17700	0
115	20241230	190600	102276540	17700	17700	17700	17700	0
116	20241230	190500	102276540	17700	17700	17700	17700	0
117	20241230	190400	102276540	17700	17700	17700	17700	0
118	20241230	190300	102276540	17700	17700	17700	17700	0
119	20241230	190200	102276540	17700	17700	17700	17700	0
120	20241230	190100	102276540	17700	17700	17700	17700	0
121	20241230	190000	102276540	17700	17700	17700	17700	0
122	20241230	185900	102276540	17700	17700	17700	17700	35
123	20241230	185800	102276540	17700	17700	17700	17700	0
124	20241230	185700	102276540	17700	17700	17700	17700	0
125	20241230	185600	102276540	17700	17700	17700	17700	0
126	20241230	185500	102276540	17700	17700	17700	17700	0
127	20241230	185400	102276540	17700	17700	17700	17700	0
128	20241230	185300	102276540	17700	17700	17700	17700	0
129	20241230	185200	102276540	17700	17700	17700	17700	0
130	20241230	185100	102276540	17700	17700	17700	17700	0
131	20241230	185000	102276540	17700	17700	17700	17700	0
132	20241230	184900	102276540	17700	17700	17700	17700	0
133	20241230	184800	102276540	17700	17700	17700	17700	0
134	20241230	184700	102276540	17700	17700	17700	17700	0
135	20241230	184600	102276540	17700	17700	17700	17700	0
136	20241230	184500	102276540	17700	17700	17700	17700	0
137	20241230	184400	102276540	17700	17700	17700	17700	0
138	20241230	184300	102276540	17700	17700	17700	17700	0
139	20241230	184200	102276540	17700	17700	17700	17700	0
140	20241230	184100	102276540	17700	17700	17700	17700	0
141	20241230	184000	102276540	17700	17700	17700	17700	0
142	20241230	183900	102276540	17700	17700	17700	17700	0
143	20241230	183800	102276540	17700	17700	17700	17700	0
144	20241230	183700	102276540	17700	17700	17700	17700	0
145	20241230	183600	102276540	17700	17700	17700	17700	0
146	20241230	183500	102276540	17700	17700	17700	17700	0
147	20241230	183400	102276540	17700	17700	17700	17700	0
148	20241230	183300	102276540	17700	17700	17700	17700	0
149	20241230	183200	102276540	17700	17700	17700	17700	0
150	20241230	183100	102276540	17700	17700	17700	17700	0
151	20241230	183000	102276540	17700	17700	17700	17700	0
152	20241230	182900	102276540	17700	17700	17700	17700	35
153	20241230	182800	102276540	17700	17700	17700	17700	0
154	20241230	182700	102276540	17700	17700	17700	17700	0
155	20241230	182600	102276540	17700	17700	17700	17700	0
156	20241230	182500	102276540	17700	17700	17700	17700	0
157	20241230	182400	102276540	17700	17700	17700	17700	0
158	20241230	182300	102276540	17700	17700	17700	17700	0
159	20241230	182200	102276540	17700	17700	17700	17700	0
160	20241230	182100	102276540	17700	17700	17700	17700	0
161	20241230	182000	102276540	17700	17700	17700	17700	0
162	20241230	181900	102276540	17700	17700	17700	17700	0
163	20241230	181800	102276540	17700	17700	17700	17700	0
164	20241230	181700	102276540	17700	17700	17700	17700	0
165	20241230	181600	102276540	17700	17700	17700	17700	0
166	20241230	181500	102276540	17700	17700	17700	17700	0
167	20241230	181400	102276540	17700	17700	17700	17700	0
168	20241230	181300	102276540	17700	17700	17700	17700	0
169	20241230	181200	102276540	17700	17700	17700	17700	0
170	20241230	181100	102276540	17700	17700	17700	17700	0
171	20241230	181000	102276540	17700	17700	17700	17700	0
172	20241230	180900	102276540	17700	17700	17700	17700	0
173	20241230	180800	102276540	17700	17700	17700	17700	0
174	20241230	180700	102276540	17700	17700	17700	17700	0
175	20241230	180600	102276540	17700	17700	17700	17700	0
176	20241230	180500	102276540	17700	17700	17700	17700	0
177	20241230	180400	102276540	17700	17700	17700	17700	0
178	20241230	180300	102276540	17700	17700	17700	17700	0
179	20241230	180200	102276540	17700	17700	17700	17700	0
180	20241230	180100	102276540	17700	17700	17700	17700	0
181	20241230	180000	102276540	17700	17700	17700	17700	0
182	20241230	175900	102276540	17700	17700	17700	17700	35
183	20241230	175800	102276540	17700	17700	17700	17700	0
184	20241230	175700	102276540	17700	17700	17700	17700	0
185	20241230	175600	102276540	17700	17700	17700	17700	0
186	20241230	175500	102276540	17700	17700	17700	17700	0
187	20241230	175400	102276540	17700	17700	17700	17700	0
188	20241230	175300	102276540	17700	17700	17700	17700	0
189	20241230	175200	102276540	17700	17700	17700	17700	0
190	20241230	175100	102276540	17700	17700	17700	17700	0
191	20241230	175000	102276540	17700	17700	17700	17700	0
192	20241230	174900	102276540	17700	17700	17700	17700	0
193	20241230	174800	102276540	17700	17700	17700	17700	0
194	20241230	174700	102276540	17700	17700	17700	17700	0
195	20241230	174600	102276540	17700	17700	17700	17700	0
196	20241230	174500	102276540	17700	17700	17700	17700	0
197	20241230	174400	102276540	17700	17700	17700	17700	0
198	20241230	174300	102276540	17700	17700	17700	17700	0
199	20241230	174200	102276540	17700	17700	17700	17700	0
200	20241230	174100	102276540	17700	17700	17700	17700	0
201	20241230	174000	102276540	17700	17700	17700	17700	0
202	20241230	173900	102276540	17700	17700	17700	17700	0
203	20241230	173800	102276540	17700	17700	17700	17700	0
204	20241230	173700	102276540	17700	17700	17700	17700	0
205	20241230	173600	102276540	17700	17700	17700	17700	0
206	20241230	173500	102276540	17700	17700	17700	17700	0
207	20241230	173400	102276540	17700	17700	17700	17700	0
208	20241230	173300	102276540	17700	17700	17700	17700	0
209	20241230	173200	102276540	17700	17700	17700	17700	0
210	20241230	173100	102276540	17700	17700	17700	17700	0
211	20241230	173000	102276540	17700	17700	17700	17700	0
212	20241230	172900	102276540	17700	17700	17700	17700	35
213	20241230	172800	102276540	17700	17700	17700	17700	0
214	20241230	172700	102276540	17700	17700	17700	17700	0
215	20241230	172600	102276540	17700	17700	17700	17700	0
216	20241230	172500	102276540	17700	17700	17700	17700	0
217	20241230	172400	102276540	17700	17700	17700	17700	0
218	20241230	172300	102276540	17700	17700	17700	17700	0
219	20241230	172200	102276540	17700	17700	17700	17700	0
220	20241230	172100	102276540	17700	17700	17700	17700	0
221	20241230	172000	102276540	17700	17700	17700	17700	0
222	20241230	171900	102276540	17700	17700	17700	17700	0
223	20241230	171800	102276540	17700	17700	17700	17700	0
224	20241230	171700	102276540	17700	17700	17700	17700	0
225	20241230	171600	102276540	17700	17700	17700	17700	0
226	20241230	171500	102276540	17700	17700	17700	17700	0
227	20241230	171400	102276540	17700	17700	17700	17700	0
228	20241230	171300	102276540	17700	17700	17700	17700	0
229	20241230	171200	102276540	17700	17700	17700	17700	0
230	20241230	171100	102276540	17700	17700	17700	17700	0
231	20241230	171000	102276540	17700	17700	17700	17700	0
232	20241230	170900	102276540	17700	17700	17700	17700	0
233	20241230	170800	102276540	17700	17700	17700	17700	0
234	20241230	170700	102276540	17700	17700	17700	17700	0
235	20241230	170600	102276540	17700	17700	17700	17700	0
236	20241230	170500	102276540	17700	17700	17700	17700	0
237	20241230	170400	102276540	17700	17700	17700	17700	0
238	20241230	170300	102276540	17700	17700	17700	17700	0
239	20241230	170200	102276540	17700	17700	17700	17700	0
240	20241230	170100	102276540	17700	17700	17700	17700	0
241	20241230	170000	102276540	17700	17700	17700	17700	0
242	20241230	165900	102276540	17700	17700	17700	17700	35
243	20241230	165800	102276540	17700	17700	17700	17700	0
244	20241230	165700	102276540	17700	17700	17700	17700	0
245	20241230	165600	102276540	17700	17700	17700	17700	0
246	20241230	165500	102276540	17700	17700	17700	17700	0
247	20241230	165400	102276540	17700	17700	17700	17700	0
248	20241230	165300	102276540	17700	17700	17700	17700	0
249	20241230	165200	102276540	17700	17700	17700	17700	0
250	20241230	165100	102276540	17700	17700	17700	17700	0
251	20241230	165000	102276540	17700	17700	17700	17700	0
252	20241230	164900	102276540	17700	17700	17700	17700	0
253	20241230	164800	102276540	17700	17700	17700	17700	0
254	20241230	164700	102276540	17700	17700	17700	17700	0
255	20241230	164600	102276540	17700	17700	17700	17700	0
256	20241230	164500	102276540	17700	17700	17700	17700	0
257	20241230	164400	102276540	17700	17700	17700	17700	0
258	20241230	164300	102276540	17700	17700	17700	17700	0
259	20241230	164200	102276540	17700	17700	17700	17700	0
260	20241230	164100	102276540	17700	17700	17700	17700	0
261	20241230	164000	102276540	17700	17700	17700	17700	0
262	20241230	163900	102276540	17700	17700	17700	17700	0
263	20241230	163800	102276540	17700	17700	17700	17700	0
264	20241230	163700	102276540	17700	17700	17700	17700	0
265	20241230	163600	102276540	17700	17700	17700	17700	0
266	20241230	163500	102276540	17700	17700	17700	17700	0
267	20241230	163400	102276540	17700	17700	17700	17700	0
268	20241230	163300	102276540	17700	17700	17700	17700	0
269	20241230	163200	102276540	17700	17700	17700	17700	0
270	20241230	163100	102276540	17700	17700	17700	17700	0
271	20241230	163000	102276540	17700	17700	17700	17700	0
272	20241230	162900	102276540	17700	17700	17700	17700	35
273	20241230	162800	102276540	17700	17700	17700	17700	0
274	20241230	162700	102276540	17700	17700	17700	17700	0
275	20241230	162600	102276540	17700	17700	17700	17700	0
276	20241230	162500	102276540	17700	17700	17700	17700	0
277	20241230	162400	102276540	17700	17700	17700	17700	0
278	20241230	162300	102276540	17700	17700	17700	17700	0
279	20241230	162200	102276540	17700	17700	17700	17700	0
280	20241230	162100	102276540	17700	17700	17700	17700	0
281	20241230	162000	102276540	17700	17700	17700	17700	0
282	20241230	161900	102276540	17700	17700	17700	17700	0
283	20241230	161800	102276540	17700	17700	17700	17700	0
284	20241230	161700	102276540	17700	17700	17700	17700	0
285	20241230	161600	102276540	17700	17700	17700	17700	0
286	20241230	161500	102276540	17700	17700	17700	17700	0
287	20241230	161400	102276540	17700	17700	17700	17700	0
288	20241230	161300	102276540	17700	17700	17700	17700	0
289	20241230	161200	102276540	17700	17700	17700	17700	0
290	20241230	161100	102276540	17700	17700	17700	17700	0
291	20241230	161000	102276540	17700	17700	17700	17700	0
292	20241230	160900	102276540	17700	17700	17700	17700	0
293	20241230	160800	102276540	17700	17700	17700	17700	0
294	20241230	160700	102276540	17700	17700	17700	17700	0
295	20241230	160600	102276540	17700	17700	17700	17700	0
296	20241230	160500	102276540	17700	17700	17700	17700	0
297	20241230	160400	102276540	17700	17700	17700	17700	0
298	20241230	160300	102276540	17700	17700	17700	17700	0
299	20241230	160200	102276540	17700	17700	17700	17700	0
300	20241230	160100	102276540	17700	17700	17700	17700	0
301	20241230	160000	102276540	17700	17700	17700	17700	0
302	20241230	155900	102276540	17700	17700	17700	17700	35
303	20241230	155800	102276540	17700	17700	17700	17700	0
304	20241230	155700	102276540	17700	17700	17700	17700	0
305	20241230	155600	102276540	17700	17700	17700	17700	0
306	20241230	155500	102276540	17700	17700	17700	17700	0
307	20241230	155400	102276540	17700	17700	17700	17700	0
308	20241230	155300	102276540	17700	17700	17700	17700	0
309	20241230	155200	102276540	17700	17700	17700	17700	0
310	20241230	155100	102276540	17700	17700	17700	17700	0
311	20241230	155000	102276540	17700	17700	17700	17700	0
312	20241230	154900	102276540	17700	17700	17700	17700	0
313	20241230	154800	102276540	17700	17700	17700	17700	0
314	20241230	154700	102276540	17700	17700	17700	17700	0
315	20241230	154600	102276540	17700	17700	17700	17700	0
316	20241230	154500	102276540	17700	17700	17700	17700	0
317	20241230	154400	102276540	17700	17700	17700	17700	0
318	20241230	154300	102276540	17700	17700	17700	17700	0
319	20241230	154200	102276540	17700	17700	17700	17700	0
320	20241230	154100	102276540	17700	17700	17700	17700	0
321	20241230	154000	102276540	17700	17700	17700	17700	0
322	20241230	153900	102276540	17700	17700	17700	17700	0
323	20241230	153800	102276540	17700	17700	17700	17700	0
324	20241230	153700	102276540	17700	17700	17700	17700	0
325	20241230	153600	102276540	17700	17700	17700	17700	0
326	20241230	153500	102276540	17700	17700	17700	17700	0
327	20241230	153400	102276540	17700	17700	17700	17700	0
328	20241230	153300	102276540	17700	17700	17700	17700	0
329	20241230	153200	102276540	17700	17700	17700	17700	0
330	20241230	153100	102276540	17700	17700	17700	17700	0
331	20241230	153000	102276540	17700	17700	17700	17700	35
332	20241230	152900	101657040	17700	17700	17700	17700	0
333	20241230	152800	101657040	17700	17700	17700	17700	0
334	20241230	152700	101657040	17700	17700	17700	17700	0
335	20241230	152600	101657040	17700	17700	17700	17700	0
336	20241230	152500	101657040	17700	17700	17700	17700	0
337	20241230	152400	101657040	17700	17700	17700	17700	0
338	20241230	152300	101657040	17700	17700	17700	17700	0
339	20241230	152200	101657040	17700	17700	17700	17700	0
340	20241230	152100	101657040	17700	17700	17700	17700	0
341	20241230	152000	101657040	17700	17700	17700	17700	0
342	20241230	151900	101657040	17700	17700	17700	17700	0
343	20241230	151800	101657040	17700	17700	17700	17700	0
344	20241230	151700	101657040	17700	17700	17700	17700	0
345	20241230	151600	101657040	17700	17700	17700	17700	0
346	20241230	151500	101657040	17700	17700	17700	17700	0
347	20241230	151400	101657040	17700	17700	17700	17700	0
348	20241230	151300	101657040	17700	17700	17700	17700	0
349	20241230	151200	101657040	17700	17690	17700	17690	51
350	20241230	151100	100754840	17690	17690	17690	17690	0
351	20241230	151000	100754840	17690	17690	17690	17690	1
352	20241230	150900	100737150	17700	17700	17700	17700	0
353	20241230	150800	100737150	17700	17700	17700	17700	0
354	20241230	150700	100737150	17700	17700	17700	17700	2
355	20241230	150600	100701750	17690	17690	17690	17690	0
356	20241230	150500	100701750	17690	17690	17690	17690	0
357	20241230	150400	100701750	17690	17700	17700	17690	18
358	20241230	150300	100383310	17700	17700	17700	17700	10
359	20241230	150200	100206310	17690	17690	17690	17690	0
360	20241230	150100	100206310	17690	17730	17730	17690	78
361	20241230	150000	98823450	17730	17730	17730	17730	1
362	20241230	145900	98805720	17730	17730	17730	17730	1
363	20241230	145800	98787990	17730	17730	17730	17730	0
364	20241230	145700	98787990	17730	17730	17730	17730	0
365	20241230	145600	98787990	17730	17690	17730	17690	81
366	20241230	145500	97355060	17730	17730	17730	17730	1
367	20241230	145400	97337330	17690	17690	17690	17690	0
368	20241230	145300	97337330	17690	17690	17690	17690	0
369	20241230	145200	97337330	17690	17710	17720	17690	80
370	20241230	145100	95919860	17700	17700	17700	17700	0
371	20241230	145000	95919860	17700	17700	17700	17700	0
372	20241230	144900	95919860	17700	17700	17700	17700	0
373	20241230	144800	95919860	17700	17700	17700	17700	0
374	20241230	144700	95919860	17700	17700	17700	17700	0
375	20241230	144600	95919860	17700	17700	17700	17700	0
376	20241230	144500	95919860	17700	17700	17700	17700	0
377	20241230	144400	95919860	17700	17700	17700	17700	0
378	20241230	144300	95919860	17700	17700	17700	17700	0
379	20241230	144200	95919860	17700	17700	17700	17700	0
380	20241230	144100	95919860	17700	17730	17730	17700	2
381	20241230	144000	95884430	17730	17730	17730	17730	0
382	20241230	143900	95884430	17730	17730	17730	17730	0
383	20241230	143800	95884430	17730	17730	17730	17730	0
384	20241230	143700	95884430	17730	17730	17730	17730	0
385	20241230	143600	95884430	17730	17690	17730	17690	2
386	20241230	143500	95849010	17710	17710	17710	17710	0
387	20241230	143400	95849010	17710	17710	17710	17710	0
388	20241230	143300	95849010	17710	17710	17710	17710	1
389	20241230	143200	95831300	17690	17690	17690	17690	35
390	20241230	143100	95212150	17740	17710	17740	17710	17
391	20241230	143000	94910750	17710	17700	17710	17690	202
392	20241230	142900	91337340	17710	17710	17710	17710	0
393	20241230	142800	91337340	17710	17710	17710	17710	0
394	20241230	142700	91337340	17710	17710	17710	17710	0
395	20241230	142600	91337340	17710	17710	17710	17710	0
396	20241230	142500	91337340	17710	17710	17710	17710	0
397	20241230	142400	91337340	17710	17690	17710	17690	123
398	20241230	142300	89161010	17710	17710	17710	17710	0
399	20241230	142200	89161010	17710	17710	17710	17710	0
400	20241230	142100	89161010	17710	17710	17710	17710	0
401	20241230	142000	89161010	17710	17710	17710	17710	0
402	20241230	141900	89161010	17710	17710	17710	17710	1
403	20241230	141800	89143300	17710	17710	17710	17710	0
404	20241230	141700	89143300	17710	17710	17710	17710	0
405	20241230	141600	89143300	17710	17710	17710	17710	0
406	20241230	141500	89143300	17710	17710	17710	17710	0
407	20241230	141400	89143300	17710	17710	17710	17710	0
408	20241230	141300	89143300	17710	17710	17710	17710	0
409	20241230	141200	89143300	17710	17710	17710	17710	0
410	20241230	141100	89143300	17710	17710	17710	17710	0
411	20241230	141000	89143300	17710	17710	17710	17710	0
412	20241230	140900	89143300	17710	17690	17710	17690	9
413	20241230	140800	88984070	17740	17740	17740	17740	0
414	20241230	140700	88984070	17740	17740	17740	17740	0
415	20241230	140600	88984070	17740	17740	17740	17740	1
416	20241230	140500	88966330	17690	17690	17690	17690	0
417	20241230	140400	88966330	17690	17690	17690	17690	200
418	20241230	140300	85428330	17740	17700	17740	17700	204
419	20241230	140200	81817490	17740	17740	17740	17740	1
420	20241230	140100	81799750	17700	17700	17700	17700	175
421	20241230	140000	78702250	17710	17710	17710	17710	0
422	20241230	135900	78702250	17710	17710	17710	17710	0
423	20241230	135800	78702250	17710	17710	17710	17710	0
424	20241230	135700	78702250	17710	17710	17710	17710	0
425	20241230	135600	78702250	17710	17710	17710	17710	39
426	20241230	135500	78011560	17740	17740	17740	17740	5
427	20241230	135400	77922860	17740	17740	17740	17740	0
428	20241230	135300	77922860	17740	17740	17740	17740	0
429	20241230	135200	77922860	17740	17740	17740	17740	0
430	20241230	135100	77922860	17740	17740	17740	17740	0
431	20241230	135000	77922860	17740	17740	17740	17740	0
432	20241230	134900	77922860	17740	17740	17740	17740	0
433	20241230	134800	77922860	17740	17740	17740	17740	0
434	20241230	134700	77922860	17740	17740	17740	17740	0
435	20241230	134600	77922860	17740	17740	17740	17740	0
436	20241230	134500	77922860	17740	17740	17740	17740	0
437	20241230	134400	77922860	17740	17740	17740	17740	0
438	20241230	134300	77922860	17740	17740	17740	17740	0
439	20241230	134200	77922860	17740	17740	17740	17740	0
440	20241230	134100	77922860	17740	17740	17740	17740	0
441	20241230	134000	77922860	17740	17740	17740	17740	0
442	20241230	133900	77922860	17740	17740	17740	17740	2
443	20241230	133800	77887380	17740	17740	17740	17740	0
444	20241230	133700	77887380	17740	17740	17740	17740	0
445	20241230	133600	77887380	17740	17740	17740	17740	0
446	20241230	133500	77887380	17740	17740	17740	17740	0
447	20241230	133400	77887380	17740	17730	17740	17730	100
448	20241230	133300	76113820	17730	17730	17730	17730	0
449	20241230	133200	76113820	17730	17730	17730	17730	0
450	20241230	133100	76113820	17730	17730	17730	17730	0
451	20241230	133000	76113820	17730	17730	17730	17730	0
452	20241230	132900	76113820	17730	17730	17730	17730	0
453	20241230	132800	76113820	17730	17730	17730	17730	0
454	20241230	132700	76113820	17730	17730	17730	17730	0
455	20241230	132600	76113820	17730	17710	17730	17710	325
456	20241230	132500	70358050	17720	17720	17720	17720	231
457	20241230	132400	66264730	17740	17740	17740	17740	0
458	20241230	132300	66264730	17740	17740	17740	17740	15
459	20241230	132200	65998630	17740	17740	17740	17740	0
460	20241230	132100	65998630	17740	17740	17740	17720	4
461	20241230	132000	65927710	17720	17720	17720	17720	2
462	20241230	131900	65892270	17740	17720	17740	17720	66
463	20241230	131800	64722730	17740	17740	17740	17740	0
464	20241230	131700	64722730	17740	17740	17740	17740	1
465	20241230	131600	64704990	17720	17720	17720	17720	0
466	20241230	131500	64704990	17720	17720	17720	17720	5
467	20241230	131400	64616390	17730	17730	17730	17730	5
468	20241230	131300	64527740	17740	17740	17740	17740	0
469	20241230	131200	64527740	17740	17740	17740	17740	0
470	20241230	131100	64527740	17740	17740	17740	17740	0
471	20241230	131000	64527740	17740	17740	17740	17740	0
472	20241230	130900	64527740	17740	17740	17740	17740	0
473	20241230	130800	64527740	17740	17740	17740	17740	0
474	20241230	130700	64527740	17740	17740	17740	17740	0
475	20241230	130600	64527740	17740	17740	17740	17740	1
476	20241230	130500	64510000	17740	17740	17740	17740	0
477	20241230	130400	64510000	17740	17740	17740	17740	0
478	20241230	130300	64510000	17740	17710	17740	17710	2
479	20241230	130200	64474550	17740	17740	17740	17740	0
480	20241230	130100	64474550	17740	17740	17740	17740	0
481	20241230	130000	64474550	17740	17740	17740	17740	0
482	20241230	125900	64474550	17740	17740	17740	17740	0
483	20241230	125800	64474550	17740	17740	17740	17740	0
484	20241230	125700	64474550	17740	17740	17740	17740	0
485	20241230	125600	64474550	17740	17740	17740	17740	1
486	20241230	125500	64456810	17740	17740	17740	17740	0
487	20241230	125400	64456810	17740	17740	17740	17740	0
488	20241230	125300	64456810	17740	17740	17740	17740	0
489	20241230	125200	64456810	17740	17740	17740	17740	0
490	20241230	125100	64456810	17740	17740	17740	17740	0
491	20241230	125000	64456810	17740	17740	17740	17740	0
492	20241230	124900	64456810	17740	17740	17740	17740	0
493	20241230	124800	64456810	17740	17740	17740	17740	2
494	20241230	124700	64421330	17720	17730	17730	17720	10
495	20241230	124600	64244080	17740	17740	17740	17740	1
496	20241230	124500	64226340	17710	17710	17710	17710	0
497	20241230	124400	64226340	17710	17710	17710	17710	1
498	20241230	124300	64208630	17740	17740	17740	17740	0
499	20241230	124200	64208630	17740	17740	17740	17740	1
500	20241230	124100	64190890	17710	17710	17710	17710	0
501	20241230	124000	64190890	17710	17710	17710	17710	0
502	20241230	123900	64190890	17710	17710	17710	17710	0
503	20241230	123800	64190890	17710	17710	17710	17710	0
504	20241230	123700	64190890	17710	17710	17710	17710	0
505	20241230	123600	64190890	17710	17710	17710	17710	0
506	20241230	123500	64190890	17710	17710	17710	17710	0
507	20241230	123400	64190890	17710	17710	17710	17710	0
508	20241230	123300	64190890	17710	17710	17710	17710	4
509	20241230	123200	64120050	17710	17710	17710	17710	40
510	20241230	123100	63411650	17740	17740	17740	17740	0
511	20241230	123000	63411650	17740	17740	17740	17740	0
512	20241230	122900	63411650	17740	17740	17740	17740	0
513	20241230	122800	63411650	17740	17740	17740	17740	0
514	20241230	122700	63411650	17740	17740	17740	17740	0
515	20241230	122600	63411650	17740	17740	17740	17740	0
516	20241230	122500	63411650	17740	17740	17740	17740	0
517	20241230	122400	63411650	17740	17740	17740	17740	0
518	20241230	122300	63411650	17740	17740	17740	17740	0
519	20241230	122200	63411650	17740	17740	17740	17740	0
520	20241230	122100	63411650	17740	17740	17740	17740	0
521	20241230	122000	63411650	17740	17740	17740	17740	0
522	20241230	121900	63411650	17740	17740	17740	17740	0
523	20241230	121800	63411650	17740	17740	17740	17740	17
524	20241230	121700	63110070	17750	17750	17750	17750	0
525	20241230	121600	63110070	17750	17750	17750	17750	0
526	20241230	121500	63110070	17750	17750	17750	17750	0
527	20241230	121400	63110070	17750	17750	17750	17750	0
528	20241230	121300	63110070	17750	17750	17750	17750	0
529	20241230	121200	63110070	17750	17750	17750	17750	0
530	20241230	121100	63110070	17750	17750	17750	17750	1
531	20241230	121000	63092320	17750	17750	17750	17750	0
532	20241230	120900	63092320	17750	17750	17750	17750	1
533	20241230	120800	63074570	17720	17720	17720	17720	1
534	20241230	120700	63056850	17750	17750	17750	17750	0
535	20241230	120600	63056850	17750	17750	17750	17750	0
536	20241230	120500	63056850	17750	17750	17750	17750	0
537	20241230	120400	63056850	17750	17750	17750	17750	0
538	20241230	120300	63056850	17750	17750	17750	17750	0
539	20241230	120200	63056850	17750	17750	17750	17750	0
540	20241230	120100	63056850	17750	17750	17750	17750	0
541	20241230	120000	63056850	17750	17750	17750	17750	1
542	20241230	115900	63039100	17750	17750	17750	17750	0
543	20241230	115800	63039100	17750	17750	17750	17750	0
544	20241230	115700	63039100	17750	17750	17750	17750	0
545	20241230	115600	63039100	17750	17750	17750	17750	0
546	20241230	115500	63039100	17750	17700	17750	17700	2
547	20241230	115400	63003650	17750	17750	17750	17750	0
548	20241230	115300	63003650	17750	17750	17750	17750	0
549	20241230	115200	63003650	17750	17750	17750	17750	0
550	20241230	115100	63003650	17750	17750	17750	17750	0
551	20241230	115000	63003650	17750	17750	17750	17750	0
552	20241230	114900	63003650	17750	17750	17750	17750	0
553	20241230	114800	63003650	17750	17750	17750	17750	0
554	20241230	114700	63003650	17750	17750	17750	17750	0
555	20241230	114600	63003650	17750	17750	17750	17750	0
556	20241230	114500	63003650	17750	17750	17750	17750	0
557	20241230	114400	63003650	17750	17750	17750	17750	0
558	20241230	114300	63003650	17750	17750	17750	17750	0
559	20241230	114200	63003650	17750	17750	17750	17750	1
560	20241230	114100	62985900	17710	17710	17710	17710	94
561	20241230	114000	61321160	17710	17710	17710	17710	67
562	20241230	113900	60134590	17720	17720	17720	17720	12
563	20241230	113800	59921950	17750	17750	17750	17750	0
564	20241230	113700	59921950	17750	17750	17750	17750	0
565	20241230	113600	59921950	17750	17750	17750	17750	0
566	20241230	113500	59921950	17750	17750	17750	17750	0
567	20241230	113400	59921950	17750	17750	17750	17750	0
568	20241230	113300	59921950	17750	17750	17750	17750	0
569	20241230	113200	59921950	17750	17750	17750	17750	0
570	20241230	113100	59921950	17750	17750	17750	17750	0
571	20241230	113000	59921950	17750	17750	17750	17750	0
572	20241230	112900	59921950	17750	17750	17750	17750	0
573	20241230	112800	59921950	17750	17750	17750	17750	0
574	20241230	112700	59921950	17750	17750	17750	17750	0
575	20241230	112600	59921950	17750	17750	17750	17750	0
576	20241230	112500	59921950	17750	17750	17750	17750	0
577	20241230	112400	59921950	17750	17750	17750	17750	0
578	20241230	112300	59921950	17750	17750	17750	17750	0
579	20241230	112200	59921950	17750	17750	17750	17750	0
580	20241230	112100	59921950	17750	17750	17750	17750	0
581	20241230	112000	59921950	17750	17750	17750	17750	0
582	20241230	111900	59921950	17750	17750	17750	17750	0
583	20241230	111800	59921950	17750	17750	17750	17750	0
584	20241230	111700	59921950	17750	17750	17750	17750	0
585	20241230	111600	59921950	17750	17750	17750	17750	1
586	20241230	111500	59904200	17750	17750	17750	17750	0
587	20241230	111400	59904200	17750	17750	17750	17750	0
588	20241230	111300	59904200	17750	17750	17750	17750	40
589	20241230	111200	59194200	17750	17750	17750	17750	0
590	20241230	111100	59194200	17750	17750	17750	17750	0
591	20241230	111000	59194200	17750	17750	17750	17750	0
592	20241230	110900	59194200	17750	17750	17750	17750	0
593	20241230	110800	59194200	17750	17750	17750	17750	0
594	20241230	110700	59194200	17750	17750	17750	17750	0
595	20241230	110600	59194200	17750	17750	17750	17750	0
596	20241230	110500	59194200	17750	17750	17750	17750	0
597	20241230	110400	59194200	17750	17750	17750	17750	87
598	20241230	110300	57649950	17750	17750	17750	17750	0
599	20241230	110200	57649950	17750	17750	17750	17750	0
600	20241230	110100	57649950	17750	17750	17750	17750	0
601	20241230	110000	57649950	17750	17750	17750	17750	0
602	20241230	105900	57649950	17750	17750	17750	17750	0
603	20241230	105800	57649950	17750	17750	17750	17750	0
604	20241230	105700	57649950	17750	17750	17750	17750	0
605	20241230	105600	57649950	17750	17750	17750	17750	0
606	20241230	105500	57649950	17750	17750	17750	17750	1
607	20241230	105400	57632200	17750	17750	17750	17750	0
608	20241230	105300	57632200	17750	17750	17750	17750	0
609	20241230	105200	57632200	17750	17750	17750	17750	1
610	20241230	105100	57614450	17750	17750	17750	17750	0
611	20241230	105000	57614450	17750	17750	17750	17750	0
612	20241230	104900	57614450	17750	17750	17750	17750	356
613	20241230	104800	51295450	17700	17700	17700	17700	0
614	20241230	104700	51295450	17700	17700	17700	17700	0
615	20241230	104600	51295450	17700	17700	17700	17700	0
616	20241230	104500	51295450	17700	17700	17700	17700	0
617	20241230	104400	51295450	17700	17700	17700	17700	5
618	20241230	104300	51206950	17750	17750	17750	17750	0
619	20241230	104200	51206950	17750	17750	17750	17750	0
620	20241230	104100	51206950	17750	17750	17750	17750	6
621	20241230	104000	51100450	17750	17750	17750	17750	0
622	20241230	103900	51100450	17750	17750	17750	17750	0
623	20241230	103800	51100450	17750	17750	17750	17750	0
624	20241230	103700	51100450	17750	17750	17750	17750	10
625	20241230	103600	50922950	17750	17750	17750	17750	0
626	20241230	103500	50922950	17750	17750	17750	17750	0
627	20241230	103400	50922950	17750	17750	17750	17750	0
628	20241230	103300	50922950	17750	17750	17750	17750	0
629	20241230	103200	50922950	17750	17750	17750	17750	0
630	20241230	103100	50922950	17750	17750	17750	17750	0
631	20241230	103000	50922950	17750	17750	17750	17750	0
632	20241230	102900	50922950	17750	17750	17750	17750	0
633	20241230	102800	50922950	17750	17750	17750	17750	1
634	20241230	102700	50905200	17750	17750	17750	17750	0
635	20241230	102600	50905200	17750	17750	17750	17750	0
636	20241230	102500	50905200	17750	17750	17750	17750	0
637	20241230	102400	50905200	17750	17750	17750	17750	0
638	20241230	102300	50905200	17750	17750	17750	17750	0
639	20241230	102200	50905200	17750	17750	17750	17750	0
640	20241230	102100	50905200	17750	17750	17750	17750	0
641	20241230	102000	50905200	17750	17750	17750	17750	19
642	20241230	101900	50567950	17750	17750	17750	17750	0
643	20241230	101800	50567950	17750	17750	17750	17750	0
644	20241230	101700	50567950	17750	17750	17750	17750	0
645	20241230	101600	50567950	17750	17750	17750	17750	1
646	20241230	101500	50550200	17750	17750	17750	17750	7
647	20241230	101400	50425950	17750	17750	17750	17750	0
648	20241230	101300	50425950	17750	17750	17750	17750	0
649	20241230	101200	50425950	17750	17750	17750	17750	0
650	20241230	101100	50425950	17750	17750	17750	17750	0
651	20241230	101000	50425950	17750	17750	17750	17750	0
652	20241230	100900	50425950	17750	17750	17750	17750	0
653	20241230	100800	50425950	17750	17750	17750	17750	0
654	20241230	100700	50425950	17750	17750	17750	17750	0
655	20241230	100600	50425950	17750	17750	17750	17750	0
656	20241230	100500	50425950	17750	17750	17750	17750	0
657	20241230	100400	50425950	17750	17750	17750	17750	0
658	20241230	100300	50425950	17750	17750	17750	17750	0
659	20241230	100200	50425950	17750	17750	17750	17750	0
660	20241230	100100	50425950	17750	17750	17750	17750	0
661	20241230	100000	50425950	17750	17750	17750	17750	0
662	20241230	095900	50425950	17750	17750	17750	17750	0
663	20241230	095800	50425950	17750	17750	17750	17750	1
664	20241230	095700	50408200	17750	17750	17750	17750	0
665	20241230	095600	50408200	17750	17750	17750	17750	1
666	20241230	095500	50390450	17750	17750	17750	17750	0
667	20241230	095400	50390450	17750	17750	17750	17750	0
668	20241230	095300	50390450	17750	17750	17750	17750	0
669	20241230	095200	50390450	17750	17750	17750	17750	0
670	20241230	095100	50390450	17750	17750	17750	17750	0
671	20241230	095000	50390450	17750	17750	17750	17750	0
672	20241230	094900	50390450	17750	17750	17750	17750	10
673	20241230	094800	50212950	17760	17760	17760	17760	0
674	20241230	094700	50212950	17760	17760	17760	17760	0
675	20241230	094600	50212950	17760	17760	17760	17760	0
676	20241230	094500	50212950	17760	17760	17760	17760	0
677	20241230	094400	50212950	17760	17760	17760	17660	140
678	20241230	094300	47727550	17760	17680	17760	17660	476
679	20241230	094200	39286520	17690	17730	17730	17690	95
680	20241230	094100	37603390	17730	17710	17730	17710	279
681	20241230	094000	32659940	17710	17710	17710	17710	12
682	20241230	093900	32447420	17710	17710	17710	17710	9
683	20241230	093800	32288030	17710	17710	17710	17710	0
684	20241230	093700	32288030	17710	17710	17710	17710	165
685	20241230	093600	29365880	17730	17730	17730	17730	0
686	20241230	093500	29365880	17730	17730	17730	17730	1
687	20241230	093400	29348150	17730	17730	17730	17730	0
688	20241230	093300	29348150	17730	17730	17730	17730	30
689	20241230	093200	28816250	17710	17710	17710	17710	6
690	20241230	093100	28709990	17710	17710	17710	17710	0
691	20241230	093000	28709990	17710	17690	17710	17690	36
692	20241230	092900	28073050	17680	17680	17680	17680	0
693	20241230	092800	28073050	17680	17680	17680	17680	0
694	20241230	092700	28073050	17680	17680	17680	17680	3
695	20241230	092600	28020010	17670	17670	17670	17670	2
696	20241230	092500	27984670	17680	17680	17680	17680	6
697	20241230	092400	27878590	17680	17680	17680	17680	0
698	20241230	092300	27878590	17680	17730	17730	17680	94
699	20241230	092200	26216360	17740	17740	17740	17740	0
700	20241230	092100	26216360	17740	17740	17740	17740	10
701	20241230	092000	26038960	17820	17820	17820	17820	0
702	20241230	091900	26038960	17820	17820	17820	17820	0
703	20241230	091800	26038960	17820	17820	17820	17820	0
704	20241230	091700	26038960	17820	17820	17820	17820	0
705	20241230	091600	26038960	17820	17820	17820	17820	0
706	20241230	091500	26038960	17820	17820	17820	17820	0
707	20241230	091400	26038960	17820	17820	17820	17820	0
708	20241230	091300	26038960	17820	17820	17820	17820	0
709	20241230	091200	26038960	17820	17820	17820	17820	0
710	20241230	091100	26038960	17820	17820	17820	17820	0
711	20241230	091000	26038960	17820	17820	17820	17820	0
712	20241230	090900	26038960	17820	17820	17820	17820	0
713	20241230	090800	26038960	17820	17820	17820	17820	0
714	20241230	090700	26038960	17820	17820	17820	17820	0
715	20241230	090600	26038960	17820	17820	17820	17820	0
716	20241230	090500	26038960	17820	17740	17820	17740	1001
717	20241230	090400	8217290	17690	17690	17690	17690	0
718	20241230	090300	8217290	17690	17690	17690	17690	0
719	20241230	090200	8217290	17690	17700	17700	17690	5
720	20241230	090100	8128800	17700	17770	17770	17700	97
721	20241230	090000	6409360	17770	17760	17770	17760	218