KissMeData/058430/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194000	164352000	29700	29700	29700	29700	309
3	20241224	193900	164352000	29700	29700	29700	29700	0
4	20241224	193800	164352000	29700	29700	29700	29700	0
5	20241224	193700	164352000	29700	29700	29700	29700	0
6	20241224	193600	164352000	29700	29700	29700	29700	0
7	20241224	193500	164352000	29700	29700	29700	29700	0
8	20241224	193400	164352000	29700	29700	29700	29700	0
9	20241224	193300	164352000	29700	29700	29700	29700	0
10	20241224	193200	164352000	29700	29700	29700	29700	0
11	20241224	193100	164352000	29700	29700	29700	29700	0
12	20241224	193000	164352000	29700	29700	29700	29700	0
13	20241224	192900	164352000	29700	29700	29700	29700	0
14	20241224	192800	164352000	29700	29700	29700	29700	0
15	20241224	192700	164352000	29700	29700	29700	29700	0
16	20241224	192600	164352000	29700	29700	29700	29700	0
17	20241224	192500	164352000	29700	29700	29700	29700	0
18	20241224	192400	164352000	29700	29700	29700	29700	0
19	20241224	192300	164352000	29700	29700	29700	29700	0
20	20241224	192200	164352000	29700	29700	29700	29700	0
21	20241224	192100	164352000	29700	29700	29700	29700	0
22	20241224	192000	164352000	29700	29700	29700	29700	0
23	20241224	191900	164352000	29700	29700	29700	29700	0
24	20241224	191800	164352000	29700	29700	29700	29700	0
25	20241224	191700	164352000	29700	29700	29700	29700	0
26	20241224	191600	164352000	29700	29700	29700	29700	0
27	20241224	191500	164352000	29700	29700	29700	29700	0
28	20241224	191400	164352000	29700	29700	29700	29700	0
29	20241224	191300	164352000	29700	29700	29700	29700	0
30	20241224	191200	164352000	29700	29700	29700	29700	0
31	20241224	191100	164352000	29700	29700	29700	29700	0
32	20241224	191000	164352000	29700	29700	29700	29700	309
33	20241224	190900	164352000	29700	29700	29700	29700	0
34	20241224	190800	164352000	29700	29700	29700	29700	0
35	20241224	190700	164352000	29700	29700	29700	29700	0
36	20241224	190600	164352000	29700	29700	29700	29700	0
37	20241224	190500	164352000	29700	29700	29700	29700	0
38	20241224	190400	164352000	29700	29700	29700	29700	0
39	20241224	190300	164352000	29700	29700	29700	29700	0
40	20241224	190200	164352000	29700	29700	29700	29700	0
41	20241224	190100	164352000	29700	29700	29700	29700	0
42	20241224	190000	164352000	29700	29700	29700	29700	0
43	20241224	185900	164352000	29700	29700	29700	29700	0
44	20241224	185800	164352000	29700	29700	29700	29700	0
45	20241224	185700	164352000	29700	29700	29700	29700	0
46	20241224	185600	164352000	29700	29700	29700	29700	0
47	20241224	185500	164352000	29700	29700	29700	29700	0
48	20241224	185400	164352000	29700	29700	29700	29700	0
49	20241224	185300	164352000	29700	29700	29700	29700	0
50	20241224	185200	164352000	29700	29700	29700	29700	0
51	20241224	185100	164352000	29700	29700	29700	29700	0
52	20241224	185000	164352000	29700	29700	29700	29700	0
53	20241224	184900	164352000	29700	29700	29700	29700	0
54	20241224	184800	164352000	29700	29700	29700	29700	0
55	20241224	184700	164352000	29700	29700	29700	29700	0
56	20241224	184600	164352000	29700	29700	29700	29700	0
57	20241224	184500	164352000	29700	29700	29700	29700	0
58	20241224	184400	164352000	29700	29700	29700	29700	0
59	20241224	184300	164352000	29700	29700	29700	29700	0
60	20241224	184200	164352000	29700	29700	29700	29700	0
61	20241224	184100	164352000	29700	29700	29700	29700	0
62	20241224	184000	164352000	29700	29700	29700	29700	309
63	20241224	183900	164352000	29700	29700	29700	29700	0
64	20241224	183800	164352000	29700	29700	29700	29700	0
65	20241224	183700	164352000	29700	29700	29700	29700	0
66	20241224	183600	164352000	29700	29700	29700	29700	0
67	20241224	183500	164352000	29700	29700	29700	29700	0
68	20241224	183400	164352000	29700	29700	29700	29700	0
69	20241224	183300	164352000	29700	29700	29700	29700	0
70	20241224	183200	164352000	29700	29700	29700	29700	0
71	20241224	183100	164352000	29700	29700	29700	29700	0
72	20241224	183000	164352000	29700	29700	29700	29700	0
73	20241224	182900	164352000	29700	29700	29700	29700	0
74	20241224	182800	164352000	29700	29700	29700	29700	0
75	20241224	182700	164352000	29700	29700	29700	29700	0
76	20241224	182600	164352000	29700	29700	29700	29700	0
77	20241224	182500	164352000	29700	29700	29700	29700	0
78	20241224	182400	164352000	29700	29700	29700	29700	0
79	20241224	182300	164352000	29700	29700	29700	29700	0
80	20241224	182200	164352000	29700	29700	29700	29700	0
81	20241224	182100	164352000	29700	29700	29700	29700	0
82	20241224	182000	164352000	29700	29700	29700	29700	0
83	20241224	181900	164352000	29700	29700	29700	29700	0
84	20241224	181800	164352000	29700	29700	29700	29700	0
85	20241224	181700	164352000	29700	29700	29700	29700	0
86	20241224	181600	164352000	29700	29700	29700	29700	0
87	20241224	181500	164352000	29700	29700	29700	29700	0
88	20241224	181400	164352000	29700	29700	29700	29700	0
89	20241224	181300	164352000	29700	29700	29700	29700	0
90	20241224	181200	164352000	29700	29700	29700	29700	0
91	20241224	181100	164352000	29700	29700	29700	29700	0
92	20241224	181000	164352000	29700	29700	29700	29700	309
93	20241224	180900	164352000	29700	29700	29700	29700	0
94	20241224	180800	164352000	29700	29700	29700	29700	0
95	20241224	180700	164352000	29700	29700	29700	29700	0
96	20241224	180600	164352000	29700	29700	29700	29700	0
97	20241224	180500	164352000	29700	29700	29700	29700	0
98	20241224	180400	164352000	29700	29700	29700	29700	0
99	20241224	180300	164352000	29700	29700	29700	29700	0
100	20241224	180200	164352000	29700	29700	29700	29700	0
101	20241224	180100	164352000	29700	29700	29700	29700	0
102	20241224	180000	164352000	29700	29700	29700	29700	0
103	20241224	175900	164352000	29700	29700	29700	29700	0
104	20241224	175800	164352000	29700	29700	29700	29700	0
105	20241224	175700	164352000	29700	29700	29700	29700	0
106	20241224	175600	164352000	29700	29700	29700	29700	0
107	20241224	175500	164352000	29700	29700	29700	29700	0
108	20241224	175400	164352000	29700	29700	29700	29700	0
109	20241224	175300	164352000	29700	29700	29700	29700	0
110	20241224	175200	164352000	29700	29700	29700	29700	0
111	20241224	175100	164352000	29700	29700	29700	29700	0
112	20241224	175000	164352000	29700	29700	29700	29700	0
113	20241224	174900	164352000	29700	29700	29700	29700	0
114	20241224	174800	164352000	29700	29700	29700	29700	0
115	20241224	174700	164352000	29700	29700	29700	29700	0
116	20241224	174600	164352000	29700	29700	29700	29700	0
117	20241224	174500	164352000	29700	29700	29700	29700	0
118	20241224	174400	164352000	29700	29700	29700	29700	0
119	20241224	174300	164352000	29700	29700	29700	29700	0
120	20241224	174200	164352000	29700	29700	29700	29700	0
121	20241224	174100	164352000	29700	29700	29700	29700	0
122	20241224	174000	164352000	29700	29700	29700	29700	309
123	20241224	173900	164352000	29700	29700	29700	29700	0
124	20241224	173800	164352000	29700	29700	29700	29700	0
125	20241224	173700	164352000	29700	29700	29700	29700	0
126	20241224	173600	164352000	29700	29700	29700	29700	0
127	20241224	173500	164352000	29700	29700	29700	29700	0
128	20241224	173400	164352000	29700	29700	29700	29700	0
129	20241224	173300	164352000	29700	29700	29700	29700	0
130	20241224	173200	164352000	29700	29700	29700	29700	0
131	20241224	173100	164352000	29700	29700	29700	29700	0
132	20241224	173000	164352000	29700	29700	29700	29700	0
133	20241224	172900	164352000	29700	29700	29700	29700	0
134	20241224	172800	164352000	29700	29700	29700	29700	0
135	20241224	172700	164352000	29700	29700	29700	29700	0
136	20241224	172600	164352000	29700	29700	29700	29700	0
137	20241224	172500	164352000	29700	29700	29700	29700	0
138	20241224	172400	164352000	29700	29700	29700	29700	0
139	20241224	172300	164352000	29700	29700	29700	29700	0
140	20241224	172200	164352000	29700	29700	29700	29700	0
141	20241224	172100	164352000	29700	29700	29700	29700	0
142	20241224	172000	164352000	29700	29700	29700	29700	0
143	20241224	171900	164352000	29700	29700	29700	29700	0
144	20241224	171800	164352000	29700	29700	29700	29700	0
145	20241224	171700	164352000	29700	29700	29700	29700	0
146	20241224	171600	164352000	29700	29700	29700	29700	0
147	20241224	171500	164352000	29700	29700	29700	29700	0
148	20241224	171400	164352000	29700	29700	29700	29700	0
149	20241224	171300	164352000	29700	29700	29700	29700	0
150	20241224	171200	164352000	29700	29700	29700	29700	0
151	20241224	171100	164352000	29700	29700	29700	29700	0
152	20241224	171000	164352000	29700	29700	29700	29700	309
153	20241224	170900	164352000	29700	29700	29700	29700	0
154	20241224	170800	164352000	29700	29700	29700	29700	0
155	20241224	170700	164352000	29700	29700	29700	29700	0
156	20241224	170600	164352000	29700	29700	29700	29700	0
157	20241224	170500	164352000	29700	29700	29700	29700	0
158	20241224	170400	164352000	29700	29700	29700	29700	0
159	20241224	170300	164352000	29700	29700	29700	29700	0
160	20241224	170200	164352000	29700	29700	29700	29700	0
161	20241224	170100	164352000	29700	29700	29700	29700	0
162	20241224	170000	164352000	29700	29700	29700	29700	0
163	20241224	165900	164352000	29700	29700	29700	29700	0
164	20241224	165800	164352000	29700	29700	29700	29700	0
165	20241224	165700	164352000	29700	29700	29700	29700	0
166	20241224	165600	164352000	29700	29700	29700	29700	0
167	20241224	165500	164352000	29700	29700	29700	29700	0
168	20241224	165400	164352000	29700	29700	29700	29700	0
169	20241224	165300	164352000	29700	29700	29700	29700	0
170	20241224	165200	164352000	29700	29700	29700	29700	0
171	20241224	165100	164352000	29700	29700	29700	29700	0
172	20241224	165000	164352000	29700	29700	29700	29700	0
173	20241224	164900	164352000	29700	29700	29700	29700	0
174	20241224	164800	164352000	29700	29700	29700	29700	0
175	20241224	164700	164352000	29700	29700	29700	29700	0
176	20241224	164600	164352000	29700	29700	29700	29700	0
177	20241224	164500	164352000	29700	29700	29700	29700	0
178	20241224	164400	164352000	29700	29700	29700	29700	0
179	20241224	164300	164352000	29700	29700	29700	29700	0
180	20241224	164200	164352000	29700	29700	29700	29700	0
181	20241224	164100	164352000	29700	29700	29700	29700	0
182	20241224	164000	164352000	29700	29700	29700	29700	309
183	20241224	163900	164352000	29700	29700	29700	29700	0
184	20241224	163800	164352000	29700	29700	29700	29700	0
185	20241224	163700	164352000	29700	29700	29700	29700	0
186	20241224	163600	164352000	29700	29700	29700	29700	0
187	20241224	163500	164352000	29700	29700	29700	29700	0
188	20241224	163400	164352000	29700	29700	29700	29700	0
189	20241224	163300	164352000	29700	29700	29700	29700	0
190	20241224	163200	164352000	29700	29700	29700	29700	0
191	20241224	163100	164352000	29700	29700	29700	29700	0
192	20241224	163000	164352000	29700	29700	29700	29700	0
193	20241224	162900	164352000	29700	29700	29700	29700	0
194	20241224	162800	164352000	29700	29700	29700	29700	0
195	20241224	162700	164352000	29700	29700	29700	29700	0
196	20241224	162600	164352000	29700	29700	29700	29700	0
197	20241224	162500	164352000	29700	29700	29700	29700	0
198	20241224	162400	164352000	29700	29700	29700	29700	0
199	20241224	162300	164352000	29700	29700	29700	29700	0
200	20241224	162200	164352000	29700	29700	29700	29700	0
201	20241224	162100	164352000	29700	29700	29700	29700	0
202	20241224	162000	164352000	29700	29700	29700	29700	0
203	20241224	161900	164352000	29700	29700	29700	29700	0
204	20241224	161800	164352000	29700	29700	29700	29700	0
205	20241224	161700	164352000	29700	29700	29700	29700	0
206	20241224	161600	164352000	29700	29700	29700	29700	0
207	20241224	161500	164352000	29700	29700	29700	29700	0
208	20241224	161400	164352000	29700	29700	29700	29700	0
209	20241224	161300	164352000	29700	29700	29700	29700	0
210	20241224	161200	164352000	29700	29700	29700	29700	0
211	20241224	161100	164352000	29700	29700	29700	29700	0
212	20241224	161000	164352000	29700	29700	29700	29700	309
213	20241224	160900	164352000	29700	29700	29700	29700	0
214	20241224	160800	164352000	29700	29700	29700	29700	0
215	20241224	160700	164352000	29700	29700	29700	29700	0
216	20241224	160600	164352000	29700	29700	29700	29700	0
217	20241224	160500	164352000	29700	29700	29700	29700	0
218	20241224	160400	164352000	29700	29700	29700	29700	0
219	20241224	160300	164352000	29700	29700	29700	29700	0
220	20241224	160200	164352000	29700	29700	29700	29700	0
221	20241224	160100	164352000	29700	29700	29700	29700	0
222	20241224	160000	164352000	29700	29700	29700	29700	0
223	20241224	155900	164352000	29700	29700	29700	29700	0
224	20241224	155800	164352000	29700	29700	29700	29700	0
225	20241224	155700	164352000	29700	29700	29700	29700	0
226	20241224	155600	164352000	29700	29700	29700	29700	0
227	20241224	155500	164352000	29700	29700	29700	29700	0
228	20241224	155400	164352000	29700	29700	29700	29700	0
229	20241224	155300	164352000	29700	29700	29700	29700	0
230	20241224	155200	164352000	29700	29700	29700	29700	0
231	20241224	155100	164352000	29700	29700	29700	29700	0
232	20241224	155000	164352000	29700	29700	29700	29700	0
233	20241224	154900	164352000	29700	29700	29700	29700	0
234	20241224	154800	164352000	29700	29700	29700	29700	0
235	20241224	154700	164352000	29700	29700	29700	29700	0
236	20241224	154600	164352000	29700	29700	29700	29700	0
237	20241224	154500	164352000	29700	29700	29700	29700	0
238	20241224	154400	164352000	29700	29700	29700	29700	0
239	20241224	154300	164352000	29700	29700	29700	29700	0
240	20241224	154200	164352000	29700	29700	29700	29700	0
241	20241224	154100	164352000	29700	29700	29700	29700	0
242	20241224	154000	164352000	29700	29700	29700	29700	309
243	20241224	153900	164352000	29700	29700	29700	29700	0
244	20241224	153800	164352000	29700	29700	29700	29700	0
245	20241224	153700	164352000	29700	29700	29700	29700	0
246	20241224	153600	164352000	29700	29700	29700	29700	0
247	20241224	153500	164352000	29700	29700	29700	29700	0
248	20241224	153400	164352000	29700	29700	29700	29700	0
249	20241224	153300	164352000	29700	29700	29700	29700	0
250	20241224	153200	164352000	29700	29700	29700	29700	0
251	20241224	153100	164352000	29700	29700	29700	29700	0
252	20241224	153000	164352000	29700	29700	29700	29700	309
253	20241224	152900	155174700	29650	29650	29650	29650	0
254	20241224	152800	155174700	29650	29650	29650	29650	0
255	20241224	152700	155174700	29650	29650	29650	29650	0
256	20241224	152600	155174700	29650	29650	29650	29650	0
257	20241224	152500	155174700	29650	29650	29650	29650	0
258	20241224	152400	155174700	29650	29650	29650	29650	0
259	20241224	152300	155174700	29650	29650	29650	29650	0
260	20241224	152200	155174700	29650	29650	29650	29650	0
261	20241224	152100	155174700	29650	29650	29650	29650	0
262	20241224	152000	155174700	29650	29650	29650	29650	0
263	20241224	151900	155174700	29650	29650	29650	29650	8
264	20241224	151800	154937500	29650	29650	29650	29650	0
265	20241224	151700	154937500	29650	29650	29650	29650	0
266	20241224	151600	154937500	29650	29650	29650	29650	1
267	20241224	151500	154907850	29700	29700	29700	29700	1
268	20241224	151400	154878150	29700	29700	29700	29700	1
269	20241224	151300	154848450	29700	29700	29700	29700	0
270	20241224	151200	154848450	29700	29700	29700	29700	30
271	20241224	151100	153957450	29650	29650	29650	29650	4
272	20241224	151000	153838850	29650	29650	29650	29650	0
273	20241224	150900	153838850	29650	29650	29650	29650	0
274	20241224	150800	153838850	29650	29650	29650	29650	9
275	20241224	150700	153572000	29650	29650	29650	29650	0
276	20241224	150600	153572000	29650	29650	29650	29650	41
277	20241224	150500	152356350	29650	29650	29650	29650	49
278	20241224	150400	150903500	29600	29600	29600	29600	0
279	20241224	150300	150903500	29600	29650	29650	29600	9
280	20241224	150200	150637050	29600	29600	29600	29600	0
281	20241224	150100	150637050	29600	29600	29600	29600	0
282	20241224	150000	150637050	29600	29600	29600	29600	0
283	20241224	145900	150637050	29600	29600	29600	29600	2
284	20241224	145800	150577850	29700	29700	29700	29700	0
285	20241224	145700	150577850	29700	29700	29700	29700	35
286	20241224	145600	149538350	29700	29700	29700	29700	101
287	20241224	145500	146538650	29600	29600	29600	29600	0
288	20241224	145400	146538650	29600	29600	29600	29600	0
289	20241224	145300	146538650	29600	29600	29600	29600	0
290	20241224	145200	146538650	29600	29600	29600	29600	0
291	20241224	145100	146538650	29600	29600	29600	29600	1
292	20241224	145000	146509050	29600	29600	29600	29600	0
293	20241224	144900	146509050	29600	29600	29600	29600	0
294	20241224	144800	146509050	29600	29600	29600	29600	0
295	20241224	144700	146509050	29600	29600	29600	29600	0
296	20241224	144600	146509050	29600	29600	29600	29600	6
297	20241224	144500	146331450	29650	29650	29650	29650	10
298	20241224	144400	146034950	29700	29700	29700	29700	0
299	20241224	144300	146034950	29700	29700	29700	29700	0
300	20241224	144200	146034950	29700	29700	29700	29700	0
301	20241224	144100	146034950	29700	29700	29700	29700	1
302	20241224	144000	146005250	29700	29700	29700	29700	0
303	20241224	143900	146005250	29700	29700	29700	29700	24
304	20241224	143800	145292450	29700	29700	29700	29700	0
305	20241224	143700	145292450	29700	29700	29700	29700	5
306	20241224	143600	145143950	29650	29650	29650	29650	0
307	20241224	143500	145143950	29650	29650	29650	29650	0
308	20241224	143400	145143950	29650	29650	29650	29650	2
309	20241224	143300	145084650	29650	29650	29650	29650	1
310	20241224	143200	145055000	29600	29600	29600	29600	19
311	20241224	143100	144492600	29600	29600	29600	29600	0
312	20241224	143000	144492600	29600	29600	29600	29600	3
313	20241224	142900	144403800	29650	29650	29650	29650	0
314	20241224	142800	144403800	29650	29650	29650	29650	0
315	20241224	142700	144403800	29650	29650	29650	29650	0
316	20241224	142600	144403800	29650	29650	29650	29650	0
317	20241224	142500	144403800	29650	29650	29650	29650	0
318	20241224	142400	144403800	29650	29650	29650	29650	2
319	20241224	142300	144344500	29600	29600	29600	29600	0
320	20241224	142200	144344500	29600	29600	29600	29600	45
321	20241224	142100	143012500	29650	29650	29650	29650	0
322	20241224	142000	143012500	29650	29650	29650	29650	0
323	20241224	141900	143012500	29650	29650	29650	29650	13
324	20241224	141800	142627050	29650	29650	29650	29650	33
325	20241224	141700	141648600	29650	29650	29650	29650	0
326	20241224	141600	141648600	29650	29650	29650	29650	0
327	20241224	141500	141648600	29650	29650	29650	29650	11
328	20241224	141400	141322450	29650	29650	29650	29650	0
329	20241224	141300	141322450	29650	29650	29650	29650	0
330	20241224	141200	141322450	29650	29650	29650	29650	0
331	20241224	141100	141322450	29650	29650	29650	29650	0
332	20241224	141000	141322450	29650	29650	29650	29650	0
333	20241224	140900	141322450	29650	29650	29650	29650	2
334	20241224	140800	141263150	29700	29700	29700	29700	0
335	20241224	140700	141263150	29700	29700	29700	29700	0
336	20241224	140600	141263150	29700	29700	29700	29700	1
337	20241224	140500	141233450	29750	29750	29750	29750	1
338	20241224	140400	141203700	29750	29750	29750	29750	0
339	20241224	140300	141203700	29750	29750	29750	29750	1
340	20241224	140200	141173950	29750	29750	29750	29750	0
341	20241224	140100	141173950	29750	29750	29750	29750	0
342	20241224	140000	141173950	29750	29750	29750	29750	0
343	20241224	135900	141173950	29750	29750	29750	29750	3
344	20241224	135800	141084700	29750	29750	29750	29750	0
345	20241224	135700	141084700	29750	29750	29750	29750	0
346	20241224	135600	141084700	29750	29750	29750	29750	1
347	20241224	135500	141054950	29750	29600	29750	29600	3
348	20241224	135400	140965850	29750	29750	29750	29750	13
349	20241224	135300	140579100	29600	29650	29650	29600	20
350	20241224	135200	139986900	29650	29650	29650	29650	0
351	20241224	135100	139986900	29650	29650	29650	29650	10
352	20241224	135000	139690400	29750	29750	29750	29750	0
353	20241224	134900	139690400	29750	29750	29750	29750	16
354	20241224	134800	139214400	29750	29750	29750	29750	0
355	20241224	134700	139214400	29750	29750	29750	29750	2
356	20241224	134600	139154900	29800	29800	29800	29800	1
357	20241224	134500	139125100	29600	29600	29600	29600	59
358	20241224	134400	137378700	29800	29800	29800	29800	0
359	20241224	134300	137378700	29800	29800	29800	29800	0
360	20241224	134200	137378700	29800	29800	29800	29800	0
361	20241224	134100	137378700	29800	29800	29800	29800	0
362	20241224	134000	137378700	29800	29800	29800	29800	0
363	20241224	133900	137378700	29800	29800	29800	29800	11
364	20241224	133800	137050900	29800	29800	29800	29800	0
365	20241224	133700	137050900	29800	29800	29800	29800	0
366	20241224	133600	137050900	29800	29550	29800	29550	35
367	20241224	133500	136016150	29800	29600	29800	29600	20
368	20241224	133400	135422100	29600	29600	29600	29600	0
369	20241224	133300	135422100	29600	29600	29600	29600	0
370	20241224	133200	135422100	29600	29600	29600	29600	0
371	20241224	133100	135422100	29600	29600	29600	29600	1
372	20241224	133000	135392500	29600	29600	29600	29600	0
373	20241224	132900	135392500	29600	29600	29600	29600	0
374	20241224	132800	135392500	29600	29600	29600	29600	0
375	20241224	132700	135392500	29600	29600	29600	29600	10
376	20241224	132600	135096500	29550	29550	29550	29550	9
377	20241224	132500	134830550	29550	29550	29550	29550	0
378	20241224	132400	134830550	29550	29550	29550	29550	0
379	20241224	132300	134830550	29550	29550	29550	29550	16
380	20241224	132200	134357750	29550	29550	29550	29550	0
381	20241224	132100	134357750	29550	29550	29550	29550	0
382	20241224	132000	134357750	29550	29550	29550	29550	0
383	20241224	131900	134357750	29550	29550	29550	29550	20
384	20241224	131800	133766750	29550	29550	29550	29550	50
385	20241224	131700	132289250	29550	29550	29550	29550	0
386	20241224	131600	132289250	29550	29550	29550	29550	1
387	20241224	131500	132259700	29550	29550	29550	29550	0
388	20241224	131400	132259700	29550	29550	29550	29550	1
389	20241224	131300	132230150	29550	29550	29550	29550	0
390	20241224	131200	132230150	29550	29550	29550	29550	18
391	20241224	131100	131698250	29550	29550	29550	29550	0
392	20241224	131000	131698250	29550	29550	29550	29550	1
393	20241224	130900	131668700	29550	29550	29550	29550	122
394	20241224	130800	128063600	29500	29500	29500	29500	24
395	20241224	130700	127355600	29550	29550	29550	29550	3
396	20241224	130600	127266950	29550	29550	29550	29550	76
397	20241224	130500	125021150	29550	29550	29550	29500	257
398	20241224	130400	117427400	29550	29550	29550	29550	0
399	20241224	130300	117427400	29550	29550	29550	29550	167
400	20241224	130200	112492550	29550	29700	29700	29550	9
401	20241224	130100	112225700	29700	29700	29700	29700	29
402	20241224	130000	111364400	29700	29700	29700	29700	0
403	20241224	125900	111364400	29700	29700	29700	29700	4
404	20241224	125800	111245600	29700	29700	29700	29700	1
405	20241224	125700	111215900	29700	29700	29700	29700	0
406	20241224	125600	111215900	29700	29700	29700	29700	1
407	20241224	125500	111186200	29550	29600	29600	29550	81
408	20241224	125400	108792550	29550	29550	29550	29550	1
409	20241224	125300	108763000	29750	29750	29750	29750	0
410	20241224	125200	108763000	29750	29750	29750	29750	0
411	20241224	125100	108763000	29750	29750	29750	29750	0
412	20241224	125000	108763000	29750	29750	29750	29750	0
413	20241224	124900	108763000	29750	29750	29750	29750	0
414	20241224	124800	108763000	29750	29750	29750	29750	3
415	20241224	124700	108673750	29750	29750	29750	29750	0
416	20241224	124600	108673750	29750	29750	29750	29750	0
417	20241224	124500	108673750	29750	29750	29750	29750	0
418	20241224	124400	108673750	29750	29750	29750	29750	0
419	20241224	124300	108673750	29750	29750	29750	29750	8
420	20241224	124200	108435750	29550	29550	29550	29550	0
421	20241224	124100	108435750	29550	29550	29550	29550	1
422	20241224	124000	108406200	29650	29650	29650	29650	0
423	20241224	123900	108406200	29650	29650	29650	29650	0
424	20241224	123800	108406200	29650	29650	29650	29650	7
425	20241224	123700	108198650	29600	29600	29600	29600	0
426	20241224	123600	108198650	29600	29600	29600	29600	53
427	20241224	123500	106629850	29650	29650	29650	29650	0
428	20241224	123400	106629850	29650	29650	29650	29650	46
429	20241224	123300	105265950	29650	29650	29650	29650	0
430	20241224	123200	105265950	29650	29650	29650	29650	0
431	20241224	123100	105265950	29650	29650	29650	29650	0
432	20241224	123000	105265950	29650	29650	29650	29650	0
433	20241224	122900	105265950	29650	29650	29650	29650	4
434	20241224	122800	105147350	29650	29650	29650	29650	0
435	20241224	122700	105147350	29650	29650	29650	29650	33
436	20241224	122600	104168900	29700	29700	29700	29700	0
437	20241224	122500	104168900	29700	29700	29700	29700	0
438	20241224	122400	104168900	29700	29700	29700	29700	1
439	20241224	122300	104139200	29700	29700	29700	29700	19
440	20241224	122200	103574900	29650	29650	29650	29650	0
441	20241224	122100	103574900	29650	29650	29650	29650	0
442	20241224	122000	103574900	29650	29650	29650	29650	0
443	20241224	121900	103574900	29650	29650	29650	29650	0
444	20241224	121800	103574900	29650	29650	29650	29650	2
445	20241224	121700	103515600	29650	29650	29650	29650	0
446	20241224	121600	103515600	29650	29650	29650	29650	0
447	20241224	121500	103515600	29650	29650	29650	29650	0
448	20241224	121400	103515600	29650	29650	29650	29650	1
449	20241224	121300	103485950	29650	29650	29650	29650	0
450	20241224	121200	103485950	29650	29650	29650	29650	0
451	20241224	121100	103485950	29650	29650	29650	29650	0
452	20241224	121000	103485950	29650	29650	29650	29650	0
453	20241224	120900	103485950	29650	29650	29650	29650	1
454	20241224	120800	103456300	29650	29650	29650	29650	0
455	20241224	120700	103456300	29650	29650	29650	29650	0
456	20241224	120600	103456300	29650	29650	29650	29650	2
457	20241224	120500	103397000	29650	29650	29650	29650	0
458	20241224	120400	103397000	29650	29650	29650	29650	0
459	20241224	120300	103397000	29650	29650	29650	29650	0
460	20241224	120200	103397000	29650	29650	29650	29650	0
461	20241224	120100	103397000	29650	29600	29650	29600	28
462	20241224	120000	102566850	29650	29650	29650	29650	54
463	20241224	115900	100965750	29650	29650	29650	29650	75
464	20241224	115800	98742000	29650	29650	29650	29650	118
465	20241224	115700	95243300	29650	29700	29700	29650	427
466	20241224	115600	82567250	29700	29700	29700	29700	0
467	20241224	115500	82567250	29700	29700	29700	29700	1
468	20241224	115400	82537550	29700	29700	29700	29700	6
469	20241224	115300	82359350	29700	29700	29700	29700	0
470	20241224	115200	82359350	29700	29700	29700	29700	0
471	20241224	115100	82359350	29700	29700	29700	29700	0
472	20241224	115000	82359350	29700	29700	29700	29700	0
473	20241224	114900	82359350	29700	29700	29700	29700	0
474	20241224	114800	82359350	29700	29750	29750	29700	427
475	20241224	114700	69676200	29750	29750	29750	29750	0
476	20241224	114600	69676200	29750	29750	29750	29750	0
477	20241224	114500	69676200	29750	29750	29750	29750	0
478	20241224	114400	69676200	29750	29750	29750	29750	0
479	20241224	114300	69676200	29750	29750	29750	29750	14
480	20241224	114200	69259700	29850	29850	29850	29850	0
481	20241224	114100	69259700	29850	29850	29850	29850	10
482	20241224	114000	68961200	29700	29700	29700	29700	0
483	20241224	113900	68961200	29700	29700	29700	29700	0
484	20241224	113800	68961200	29700	29700	29700	29700	0
485	20241224	113700	68961200	29700	29700	29700	29700	18
486	20241224	113600	68426600	29700	29700	29700	29700	0
487	20241224	113500	68426600	29700	29900	29900	29700	2
488	20241224	113400	68367000	29900	29900	29900	29900	0
489	20241224	113300	68367000	29900	29900	29900	29900	0
490	20241224	113200	68367000	29900	29900	29900	29900	0
491	20241224	113100	68367000	29900	29900	29900	29900	0
492	20241224	113000	68367000	29900	29900	29900	29900	2
493	20241224	112900	68307200	29700	29700	29700	29700	0
494	20241224	112800	68307200	29700	29700	29700	29700	0
495	20241224	112700	68307200	29700	29700	29700	29700	0
496	20241224	112600	68307200	29700	29700	29700	29700	0
497	20241224	112500	68307200	29700	29700	29700	29700	0
498	20241224	112400	68307200	29700	29700	29700	29700	0
499	20241224	112300	68307200	29700	29700	29700	29700	0
500	20241224	112200	68307200	29700	29700	29700	29700	15
501	20241224	112100	67861700	29700	29700	29700	29700	84
502	20241224	112000	65366900	29900	29900	29900	29900	0
503	20241224	111900	65366900	29900	29900	29900	29900	0
504	20241224	111800	65366900	29900	29900	29900	29900	0
505	20241224	111700	65366900	29900	29900	29900	29900	0
506	20241224	111600	65366900	29900	29900	29900	29900	1
507	20241224	111500	65337000	29700	29700	29700	29700	72
508	20241224	111400	63198600	29700	29700	29700	29700	0
509	20241224	111300	63198600	29700	29700	29700	29700	0
510	20241224	111200	63198600	29700	29700	29700	29700	0
511	20241224	111100	63198600	29700	29700	29700	29700	0
512	20241224	111000	63198600	29700	29700	29700	29700	0
513	20241224	110900	63198600	29700	29700	29700	29700	0
514	20241224	110800	63198600	29700	29700	29700	29700	0
515	20241224	110700	63198600	29700	29700	29700	29700	0
516	20241224	110600	63198600	29700	29700	29700	29700	0
517	20241224	110500	63198600	29700	29700	29700	29700	0
518	20241224	110400	63198600	29700	29750	29750	29700	10
519	20241224	110300	62901500	29750	29750	29750	29750	0
520	20241224	110200	62901500	29750	29750	29750	29750	0
521	20241224	110100	62901500	29750	29750	29750	29750	0
522	20241224	110000	62901500	29750	29750	29750	29750	0
523	20241224	105900	62901500	29750	29750	29750	29750	0
524	20241224	105800	62901500	29750	29750	29750	29750	163
525	20241224	105700	58052250	29750	29750	29750	29750	0
526	20241224	105600	58052250	29750	29800	29800	29750	37
527	20241224	105500	56949800	29850	29850	29850	29850	0
528	20241224	105400	56949800	29850	29850	29850	29850	33
529	20241224	105300	55964750	29900	29900	29900	29900	0
530	20241224	105200	55964750	29900	29900	29900	29900	0
531	20241224	105100	55964750	29900	29850	29900	29850	179
532	20241224	105000	50612750	29850	29850	29850	29850	0
533	20241224	104900	50612750	29850	29850	29850	29850	0
534	20241224	104800	50612750	29850	29850	29850	29850	1
535	20241224	104700	50582900	29800	29800	29800	29800	27
536	20241224	104600	49778300	29750	29750	29750	29750	6
537	20241224	104500	49599800	29750	29750	29750	29750	0
538	20241224	104400	49599800	29750	29750	29750	29750	0
539	20241224	104300	49599800	29750	29750	29750	29750	0
540	20241224	104200	49599800	29750	29750	29750	29750	0
541	20241224	104100	49599800	29750	29750	29750	29750	0
542	20241224	104000	49599800	29750	29750	29750	29750	0
543	20241224	103900	49599800	29750	29750	29750	29750	0
544	20241224	103800	49599800	29750	29750	29750	29750	0
545	20241224	103700	49599800	29750	29750	29750	29750	0
546	20241224	103600	49599800	29750	29750	29750	29750	0
547	20241224	103500	49599800	29750	29750	29750	29750	0
548	20241224	103400	49599800	29750	29750	29750	29750	11
549	20241224	103300	49272550	29750	29750	29750	29750	0
550	20241224	103200	49272550	29750	29750	29750	29750	25
551	20241224	103100	48528800	29750	29750	29750	29750	33
552	20241224	103000	47547050	29750	29750	29750	29750	1
553	20241224	102900	47517300	29750	29750	29750	29750	10
554	20241224	102800	47219800	29750	29750	29750	29750	0
555	20241224	102700	47219800	29750	29750	29750	29750	0
556	20241224	102600	47219800	29750	29750	29750	29750	0
557	20241224	102500	47219800	29750	29750	29750	29750	1
558	20241224	102400	47190050	29750	29750	29750	29750	1
559	20241224	102300	47160300	29750	29750	29750	29750	1
560	20241224	102200	47130550	29750	29750	29750	29750	0
561	20241224	102100	47130550	29750	29750	29750	29750	3
562	20241224	102000	47041300	29750	29750	29750	29750	5
563	20241224	101900	46892550	29750	29750	29750	29750	2
564	20241224	101800	46833050	29750	29750	29750	29750	50
565	20241224	101700	45345550	29900	29900	29900	29900	0
566	20241224	101600	45345550	29900	29900	29900	29900	0
567	20241224	101500	45345550	29900	29900	29900	29900	0
568	20241224	101400	45345550	29900	29900	29900	29900	0
569	20241224	101300	45345550	29900	29900	29900	29900	0
570	20241224	101200	45345550	29900	29900	29900	29900	0
571	20241224	101100	45345550	29900	29900	29900	29900	1
572	20241224	101000	45315650	29950	29950	29950	29950	0
573	20241224	100900	45315650	29950	29950	29950	29950	0
574	20241224	100800	45315650	29950	29950	29950	29950	1
575	20241224	100700	45285700	29750	29750	29750	29750	89
576	20241224	100600	42637950	29800	29950	29950	29800	60
577	20241224	100500	40848300	29950	29900	29950	29900	18
578	20241224	100400	40310000	29800	29800	29800	29800	0
579	20241224	100300	40310000	29800	29800	29800	29800	2
580	20241224	100200	40250400	29950	29950	29950	29950	1
581	20241224	100100	40220450	29950	29950	29950	29950	143
582	20241224	100000	35937600	29950	29750	29950	29750	6
583	20241224	095900	35758600	29750	29750	29750	29750	15
584	20241224	095800	35312350	29800	29800	29800	29800	141
585	20241224	095700	31110550	29800	29800	29800	29800	3
586	20241224	095600	31021150	29800	29800	29800	29800	0
587	20241224	095500	31021150	29800	29800	29800	29800	0
588	20241224	095400	31021150	29800	29800	29800	29800	1
589	20241224	095300	30991350	29800	29850	29850	29800	63
590	20241224	095200	29111000	30000	30000	30000	30000	0
591	20241224	095100	29111000	30000	30000	30000	30000	2
592	20241224	095000	29051000	30000	30000	30000	30000	3
593	20241224	094900	28961000	29950	29900	29950	29900	55
594	20241224	094800	27314600	29900	29900	29900	29900	0
595	20241224	094700	27314600	29900	29900	29900	29900	0
596	20241224	094600	27314600	29900	29900	29900	29900	0
597	20241224	094500	27314600	29900	29900	29900	29900	0
598	20241224	094400	27314600	29900	29900	29900	29900	0
599	20241224	094300	27314600	29900	29900	29900	29900	33
600	20241224	094200	26327900	29900	29900	29900	29900	1
601	20241224	094100	26298000	29900	29900	29900	29900	0
602	20241224	094000	26298000	29900	29900	29900	29800	35
603	20241224	093900	25251600	29700	29700	29700	29700	0
604	20241224	093800	25251600	29700	29900	29900	29700	136
605	20241224	093700	21196600	29950	29950	29950	29950	0
606	20241224	093600	21196600	29950	29900	29950	29900	7
607	20241224	093500	20987200	30000	30000	30000	30000	3
608	20241224	093400	20897200	29950	29900	29950	29900	18
609	20241224	093300	20358200	30000	30000	30000	30000	8
610	20241224	093200	20118200	30000	30000	30000	30000	0
611	20241224	093100	20118200	30000	30000	30000	30000	1
612	20241224	093000	20088200	30000	30050	30050	30000	146
613	20241224	092900	15705800	30050	30000	30050	30000	4
614	20241224	092800	15585650	30000	30050	30050	30000	7
615	20241224	092700	15375350	30050	30000	30050	30000	151
616	20241224	092600	10845050	30050	30100	30100	30050	3
617	20241224	092500	10754800	30050	30000	30050	30000	30
618	20241224	092400	9853800	30000	30000	30000	30000	0
619	20241224	092300	9853800	30000	30000	30000	30000	3
620	20241224	092200	9763800	29900	29900	29900	29900	8
621	20241224	092100	9524600	29950	30000	30000	29950	10
622	20241224	092000	9224750	30000	30000	30000	30000	2
623	20241224	091900	9164750	30000	30000	30050	30000	8
624	20241224	091800	8924700	29900	29900	29900	29900	1
625	20241224	091700	8894800	29900	29900	29900	29900	0
626	20241224	091600	8894800	29900	29900	29900	29900	55
627	20241224	091500	7250300	29900	29900	29900	29900	125
628	20241224	091400	3512800	29850	29850	29850	29850	0
629	20241224	091300	3512800	29850	29850	29850	29850	0
630	20241224	091200	3512800	29850	29850	29850	29850	0
631	20241224	091100	3512800	29850	29850	29850	29850	0
632	20241224	091000	3512800	29850	29850	29850	29850	0
633	20241224	090900	3512800	29850	29850	29850	29850	0
634	20241224	090800	3512800	29850	29850	29850	29850	1
635	20241224	090700	3482950	29900	29850	29900	29850	5
636	20241224	090600	3333550	30050	29750	30050	29700	51
637	20241224	090500	1818450	29800	29800	29800	29800	0
638	20241224	090400	1818450	29800	29800	29800	29800	20
639	20241224	090300	1222450	29850	29850	29850	29850	0
640	20241224	090200	1222450	29850	29850	29850	29850	13
641	20241224	090100	834400	29800	29800	29800	29800	0
642	20241224	090000	834400	29800	29800	29800	29800	28