KissMeData/217950/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204600	24600550	29200	29200	29200	29200	35
3	20241224	204500	24600550	29200	29200	29200	29200	0
4	20241224	204400	24600550	29200	29200	29200	29200	0
5	20241224	204300	24600550	29200	29200	29200	29200	0
6	20241224	204200	24600550	29200	29200	29200	29200	0
7	20241224	204100	24600550	29200	29200	29200	29200	0
8	20241224	204000	24600550	29200	29200	29200	29200	0
9	20241224	203900	24600550	29200	29200	29200	29200	0
10	20241224	203800	24600550	29200	29200	29200	29200	0
11	20241224	203700	24600550	29200	29200	29200	29200	0
12	20241224	203600	24600550	29200	29200	29200	29200	0
13	20241224	203500	24600550	29200	29200	29200	29200	0
14	20241224	203400	24600550	29200	29200	29200	29200	0
15	20241224	203300	24600550	29200	29200	29200	29200	0
16	20241224	203200	24600550	29200	29200	29200	29200	0
17	20241224	203100	24600550	29200	29200	29200	29200	0
18	20241224	203000	24600550	29200	29200	29200	29200	0
19	20241224	202900	24600550	29200	29200	29200	29200	0
20	20241224	202800	24600550	29200	29200	29200	29200	0
21	20241224	202700	24600550	29200	29200	29200	29200	0
22	20241224	202600	24600550	29200	29200	29200	29200	0
23	20241224	202500	24600550	29200	29200	29200	29200	0
24	20241224	202400	24600550	29200	29200	29200	29200	0
25	20241224	202300	24600550	29200	29200	29200	29200	0
26	20241224	202200	24600550	29200	29200	29200	29200	0
27	20241224	202100	24600550	29200	29200	29200	29200	0
28	20241224	202000	24600550	29200	29200	29200	29200	0
29	20241224	201900	24600550	29200	29200	29200	29200	0
30	20241224	201800	24600550	29200	29200	29200	29200	0
31	20241224	201700	24600550	29200	29200	29200	29200	0
32	20241224	201600	24600550	29200	29200	29200	29200	35
33	20241224	201500	24600550	29200	29200	29200	29200	0
34	20241224	201400	24600550	29200	29200	29200	29200	0
35	20241224	201300	24600550	29200	29200	29200	29200	0
36	20241224	201200	24600550	29200	29200	29200	29200	0
37	20241224	201100	24600550	29200	29200	29200	29200	0
38	20241224	201000	24600550	29200	29200	29200	29200	0
39	20241224	200900	24600550	29200	29200	29200	29200	0
40	20241224	200800	24600550	29200	29200	29200	29200	0
41	20241224	200700	24600550	29200	29200	29200	29200	0
42	20241224	200600	24600550	29200	29200	29200	29200	0
43	20241224	200500	24600550	29200	29200	29200	29200	0
44	20241224	200400	24600550	29200	29200	29200	29200	0
45	20241224	200300	24600550	29200	29200	29200	29200	0
46	20241224	200200	24600550	29200	29200	29200	29200	0
47	20241224	200100	24600550	29200	29200	29200	29200	0
48	20241224	200000	24600550	29200	29200	29200	29200	0
49	20241224	195900	24600550	29200	29200	29200	29200	0
50	20241224	195800	24600550	29200	29200	29200	29200	0
51	20241224	195700	24600550	29200	29200	29200	29200	0
52	20241224	195600	24600550	29200	29200	29200	29200	0
53	20241224	195500	24600550	29200	29200	29200	29200	0
54	20241224	195400	24600550	29200	29200	29200	29200	0
55	20241224	195300	24600550	29200	29200	29200	29200	0
56	20241224	195200	24600550	29200	29200	29200	29200	0
57	20241224	195100	24600550	29200	29200	29200	29200	0
58	20241224	195000	24600550	29200	29200	29200	29200	0
59	20241224	194900	24600550	29200	29200	29200	29200	0
60	20241224	194800	24600550	29200	29200	29200	29200	0
61	20241224	194700	24600550	29200	29200	29200	29200	0
62	20241224	194600	24600550	29200	29200	29200	29200	35
63	20241224	194500	24600550	29200	29200	29200	29200	0
64	20241224	194400	24600550	29200	29200	29200	29200	0
65	20241224	194300	24600550	29200	29200	29200	29200	0
66	20241224	194200	24600550	29200	29200	29200	29200	0
67	20241224	194100	24600550	29200	29200	29200	29200	0
68	20241224	194000	24600550	29200	29200	29200	29200	0
69	20241224	193900	24600550	29200	29200	29200	29200	0
70	20241224	193800	24600550	29200	29200	29200	29200	0
71	20241224	193700	24600550	29200	29200	29200	29200	0
72	20241224	193600	24600550	29200	29200	29200	29200	0
73	20241224	193500	24600550	29200	29200	29200	29200	0
74	20241224	193400	24600550	29200	29200	29200	29200	0
75	20241224	193300	24600550	29200	29200	29200	29200	0
76	20241224	193200	24600550	29200	29200	29200	29200	0
77	20241224	193100	24600550	29200	29200	29200	29200	0
78	20241224	193000	24600550	29200	29200	29200	29200	0
79	20241224	192900	24600550	29200	29200	29200	29200	0
80	20241224	192800	24600550	29200	29200	29200	29200	0
81	20241224	192700	24600550	29200	29200	29200	29200	0
82	20241224	192600	24600550	29200	29200	29200	29200	0
83	20241224	192500	24600550	29200	29200	29200	29200	0
84	20241224	192400	24600550	29200	29200	29200	29200	0
85	20241224	192300	24600550	29200	29200	29200	29200	0
86	20241224	192200	24600550	29200	29200	29200	29200	0
87	20241224	192100	24600550	29200	29200	29200	29200	0
88	20241224	192000	24600550	29200	29200	29200	29200	0
89	20241224	191900	24600550	29200	29200	29200	29200	0
90	20241224	191800	24600550	29200	29200	29200	29200	0
91	20241224	191700	24600550	29200	29200	29200	29200	0
92	20241224	191600	24600550	29200	29200	29200	29200	35
93	20241224	191500	24600550	29200	29200	29200	29200	0
94	20241224	191400	24600550	29200	29200	29200	29200	0
95	20241224	191300	24600550	29200	29200	29200	29200	0
96	20241224	191200	24600550	29200	29200	29200	29200	0
97	20241224	191100	24600550	29200	29200	29200	29200	0
98	20241224	191000	24600550	29200	29200	29200	29200	0
99	20241224	190900	24600550	29200	29200	29200	29200	0
100	20241224	190800	24600550	29200	29200	29200	29200	0
101	20241224	190700	24600550	29200	29200	29200	29200	0
102	20241224	190600	24600550	29200	29200	29200	29200	0
103	20241224	190500	24600550	29200	29200	29200	29200	0
104	20241224	190400	24600550	29200	29200	29200	29200	0
105	20241224	190300	24600550	29200	29200	29200	29200	0
106	20241224	190200	24600550	29200	29200	29200	29200	0
107	20241224	190100	24600550	29200	29200	29200	29200	0
108	20241224	190000	24600550	29200	29200	29200	29200	0
109	20241224	185900	24600550	29200	29200	29200	29200	0
110	20241224	185800	24600550	29200	29200	29200	29200	0
111	20241224	185700	24600550	29200	29200	29200	29200	0
112	20241224	185600	24600550	29200	29200	29200	29200	0
113	20241224	185500	24600550	29200	29200	29200	29200	0
114	20241224	185400	24600550	29200	29200	29200	29200	0
115	20241224	185300	24600550	29200	29200	29200	29200	0
116	20241224	185200	24600550	29200	29200	29200	29200	0
117	20241224	185100	24600550	29200	29200	29200	29200	0
118	20241224	185000	24600550	29200	29200	29200	29200	0
119	20241224	184900	24600550	29200	29200	29200	29200	0
120	20241224	184800	24600550	29200	29200	29200	29200	0
121	20241224	184700	24600550	29200	29200	29200	29200	0
122	20241224	184600	24600550	29200	29200	29200	29200	35
123	20241224	184500	24600550	29200	29200	29200	29200	0
124	20241224	184400	24600550	29200	29200	29200	29200	0
125	20241224	184300	24600550	29200	29200	29200	29200	0
126	20241224	184200	24600550	29200	29200	29200	29200	0
127	20241224	184100	24600550	29200	29200	29200	29200	0
128	20241224	184000	24600550	29200	29200	29200	29200	0
129	20241224	183900	24600550	29200	29200	29200	29200	0
130	20241224	183800	24600550	29200	29200	29200	29200	0
131	20241224	183700	24600550	29200	29200	29200	29200	0
132	20241224	183600	24600550	29200	29200	29200	29200	0
133	20241224	183500	24600550	29200	29200	29200	29200	0
134	20241224	183400	24600550	29200	29200	29200	29200	0
135	20241224	183300	24600550	29200	29200	29200	29200	0
136	20241224	183200	24600550	29200	29200	29200	29200	0
137	20241224	183100	24600550	29200	29200	29200	29200	0
138	20241224	183000	24600550	29200	29200	29200	29200	0
139	20241224	182900	24600550	29200	29200	29200	29200	0
140	20241224	182800	24600550	29200	29200	29200	29200	0
141	20241224	182700	24600550	29200	29200	29200	29200	0
142	20241224	182600	24600550	29200	29200	29200	29200	0
143	20241224	182500	24600550	29200	29200	29200	29200	0
144	20241224	182400	24600550	29200	29200	29200	29200	0
145	20241224	182300	24600550	29200	29200	29200	29200	0
146	20241224	182200	24600550	29200	29200	29200	29200	0
147	20241224	182100	24600550	29200	29200	29200	29200	0
148	20241224	182000	24600550	29200	29200	29200	29200	0
149	20241224	181900	24600550	29200	29200	29200	29200	0
150	20241224	181800	24600550	29200	29200	29200	29200	0
151	20241224	181700	24600550	29200	29200	29200	29200	0
152	20241224	181600	24600550	29200	29200	29200	29200	35
153	20241224	181500	24600550	29200	29200	29200	29200	0
154	20241224	181400	24600550	29200	29200	29200	29200	0
155	20241224	181300	24600550	29200	29200	29200	29200	0
156	20241224	181200	24600550	29200	29200	29200	29200	0
157	20241224	181100	24600550	29200	29200	29200	29200	0
158	20241224	181000	24600550	29200	29200	29200	29200	0
159	20241224	180900	24600550	29200	29200	29200	29200	0
160	20241224	180800	24600550	29200	29200	29200	29200	0
161	20241224	180700	24600550	29200	29200	29200	29200	0
162	20241224	180600	24600550	29200	29200	29200	29200	0
163	20241224	180500	24600550	29200	29200	29200	29200	0
164	20241224	180400	24600550	29200	29200	29200	29200	0
165	20241224	180300	24600550	29200	29200	29200	29200	0
166	20241224	180200	24600550	29200	29200	29200	29200	0
167	20241224	180100	24600550	29200	29200	29200	29200	0
168	20241224	180000	24600550	29200	29200	29200	29200	0
169	20241224	175900	24600550	29200	29200	29200	29200	0
170	20241224	175800	24600550	29200	29200	29200	29200	0
171	20241224	175700	24600550	29200	29200	29200	29200	0
172	20241224	175600	24600550	29200	29200	29200	29200	0
173	20241224	175500	24600550	29200	29200	29200	29200	0
174	20241224	175400	24600550	29200	29200	29200	29200	0
175	20241224	175300	24600550	29200	29200	29200	29200	0
176	20241224	175200	24600550	29200	29200	29200	29200	0
177	20241224	175100	24600550	29200	29200	29200	29200	0
178	20241224	175000	24600550	29200	29200	29200	29200	0
179	20241224	174900	24600550	29200	29200	29200	29200	0
180	20241224	174800	24600550	29200	29200	29200	29200	0
181	20241224	174700	24600550	29200	29200	29200	29200	0
182	20241224	174600	24600550	29200	29200	29200	29200	35
183	20241224	174500	24600550	29200	29200	29200	29200	0
184	20241224	174400	24600550	29200	29200	29200	29200	0
185	20241224	174300	24600550	29200	29200	29200	29200	0
186	20241224	174200	24600550	29200	29200	29200	29200	0
187	20241224	174100	24600550	29200	29200	29200	29200	0
188	20241224	174000	24600550	29200	29200	29200	29200	0
189	20241224	173900	24600550	29200	29200	29200	29200	0
190	20241224	173800	24600550	29200	29200	29200	29200	0
191	20241224	173700	24600550	29200	29200	29200	29200	0
192	20241224	173600	24600550	29200	29200	29200	29200	0
193	20241224	173500	24600550	29200	29200	29200	29200	0
194	20241224	173400	24600550	29200	29200	29200	29200	0
195	20241224	173300	24600550	29200	29200	29200	29200	0
196	20241224	173200	24600550	29200	29200	29200	29200	0
197	20241224	173100	24600550	29200	29200	29200	29200	0
198	20241224	173000	24600550	29200	29200	29200	29200	0
199	20241224	172900	24600550	29200	29200	29200	29200	0
200	20241224	172800	24600550	29200	29200	29200	29200	0
201	20241224	172700	24600550	29200	29200	29200	29200	0
202	20241224	172600	24600550	29200	29200	29200	29200	0
203	20241224	172500	24600550	29200	29200	29200	29200	0
204	20241224	172400	24600550	29200	29200	29200	29200	0
205	20241224	172300	24600550	29200	29200	29200	29200	0
206	20241224	172200	24600550	29200	29200	29200	29200	0
207	20241224	172100	24600550	29200	29200	29200	29200	0
208	20241224	172000	24600550	29200	29200	29200	29200	0
209	20241224	171900	24600550	29200	29200	29200	29200	0
210	20241224	171800	24600550	29200	29200	29200	29200	0
211	20241224	171700	24600550	29200	29200	29200	29200	0
212	20241224	171600	24600550	29200	29200	29200	29200	35
213	20241224	171500	24600550	29200	29200	29200	29200	0
214	20241224	171400	24600550	29200	29200	29200	29200	0
215	20241224	171300	24600550	29200	29200	29200	29200	0
216	20241224	171200	24600550	29200	29200	29200	29200	0
217	20241224	171100	24600550	29200	29200	29200	29200	0
218	20241224	171000	24600550	29200	29200	29200	29200	0
219	20241224	170900	24600550	29200	29200	29200	29200	0
220	20241224	170800	24600550	29200	29200	29200	29200	0
221	20241224	170700	24600550	29200	29200	29200	29200	0
222	20241224	170600	24600550	29200	29200	29200	29200	0
223	20241224	170500	24600550	29200	29200	29200	29200	0
224	20241224	170400	24600550	29200	29200	29200	29200	0
225	20241224	170300	24600550	29200	29200	29200	29200	0
226	20241224	170200	24600550	29200	29200	29200	29200	0
227	20241224	170100	24600550	29200	29200	29200	29200	0
228	20241224	170000	24600550	29200	29200	29200	29200	0
229	20241224	165900	24600550	29200	29200	29200	29200	0
230	20241224	165800	24600550	29200	29200	29200	29200	0
231	20241224	165700	24600550	29200	29200	29200	29200	0
232	20241224	165600	24600550	29200	29200	29200	29200	0
233	20241224	165500	24600550	29200	29200	29200	29200	0
234	20241224	165400	24600550	29200	29200	29200	29200	0
235	20241224	165300	24600550	29200	29200	29200	29200	0
236	20241224	165200	24600550	29200	29200	29200	29200	0
237	20241224	165100	24600550	29200	29200	29200	29200	0
238	20241224	165000	24600550	29200	29200	29200	29200	0
239	20241224	164900	24600550	29200	29200	29200	29200	0
240	20241224	164800	24600550	29200	29200	29200	29200	0
241	20241224	164700	24600550	29200	29200	29200	29200	0
242	20241224	164600	24600550	29200	29200	29200	29200	35
243	20241224	164500	24600550	29200	29200	29200	29200	0
244	20241224	164400	24600550	29200	29200	29200	29200	0
245	20241224	164300	24600550	29200	29200	29200	29200	0
246	20241224	164200	24600550	29200	29200	29200	29200	0
247	20241224	164100	24600550	29200	29200	29200	29200	0
248	20241224	164000	24600550	29200	29200	29200	29200	0
249	20241224	163900	24600550	29200	29200	29200	29200	0
250	20241224	163800	24600550	29200	29200	29200	29200	0
251	20241224	163700	24600550	29200	29200	29200	29200	0
252	20241224	163600	24600550	29200	29200	29200	29200	0
253	20241224	163500	24600550	29200	29200	29200	29200	0
254	20241224	163400	24600550	29200	29200	29200	29200	0
255	20241224	163300	24600550	29200	29200	29200	29200	0
256	20241224	163200	24600550	29200	29200	29200	29200	0
257	20241224	163100	24600550	29200	29200	29200	29200	0
258	20241224	163000	24600550	29200	29200	29200	29200	0
259	20241224	162900	24600550	29200	29200	29200	29200	0
260	20241224	162800	24600550	29200	29200	29200	29200	0
261	20241224	162700	24600550	29200	29200	29200	29200	0
262	20241224	162600	24600550	29200	29200	29200	29200	0
263	20241224	162500	24600550	29200	29200	29200	29200	0
264	20241224	162400	24600550	29200	29200	29200	29200	0
265	20241224	162300	24600550	29200	29200	29200	29200	0
266	20241224	162200	24600550	29200	29200	29200	29200	0
267	20241224	162100	24600550	29200	29200	29200	29200	0
268	20241224	162000	24600550	29200	29200	29200	29200	0
269	20241224	161900	24600550	29200	29200	29200	29200	0
270	20241224	161800	24600550	29200	29200	29200	29200	0
271	20241224	161700	24600550	29200	29200	29200	29200	0
272	20241224	161600	24600550	29200	29200	29200	29200	35
273	20241224	161500	24600550	29200	29200	29200	29200	0
274	20241224	161400	24600550	29200	29200	29200	29200	0
275	20241224	161300	24600550	29200	29200	29200	29200	0
276	20241224	161200	24600550	29200	29200	29200	29200	0
277	20241224	161100	24600550	29200	29200	29200	29200	0
278	20241224	161000	24600550	29200	29200	29200	29200	0
279	20241224	160900	24600550	29200	29200	29200	29200	0
280	20241224	160800	24600550	29200	29200	29200	29200	0
281	20241224	160700	24600550	29200	29200	29200	29200	0
282	20241224	160600	24600550	29200	29200	29200	29200	0
283	20241224	160500	24600550	29200	29200	29200	29200	0
284	20241224	160400	24600550	29200	29200	29200	29200	0
285	20241224	160300	24600550	29200	29200	29200	29200	0
286	20241224	160200	24600550	29200	29200	29200	29200	0
287	20241224	160100	24600550	29200	29200	29200	29200	0
288	20241224	160000	24600550	29200	29200	29200	29200	0
289	20241224	155900	24600550	29200	29200	29200	29200	0
290	20241224	155800	24600550	29200	29200	29200	29200	0
291	20241224	155700	24600550	29200	29200	29200	29200	0
292	20241224	155600	24600550	29200	29200	29200	29200	0
293	20241224	155500	24600550	29200	29200	29200	29200	0
294	20241224	155400	24600550	29200	29200	29200	29200	0
295	20241224	155300	24600550	29200	29200	29200	29200	0
296	20241224	155200	24600550	29200	29200	29200	29200	0
297	20241224	155100	24600550	29200	29200	29200	29200	0
298	20241224	155000	24600550	29200	29200	29200	29200	0
299	20241224	154900	24600550	29200	29200	29200	29200	0
300	20241224	154800	24600550	29200	29200	29200	29200	0
301	20241224	154700	24600550	29200	29200	29200	29200	0
302	20241224	154600	24600550	29200	29200	29200	29200	35
303	20241224	154500	24600550	29200	29200	29200	29200	0
304	20241224	154400	24600550	29200	29200	29200	29200	0
305	20241224	154300	24600550	29200	29200	29200	29200	0
306	20241224	154200	24600550	29200	29200	29200	29200	0
307	20241224	154100	24600550	29200	29200	29200	29200	0
308	20241224	154000	24600550	29200	29200	29200	29200	0
309	20241224	153900	24600550	29200	29200	29200	29200	0
310	20241224	153800	24600550	29200	29200	29200	29200	0
311	20241224	153700	24600550	29200	29200	29200	29200	0
312	20241224	153600	24600550	29200	29200	29200	29200	0
313	20241224	153500	24600550	29200	29200	29200	29200	0
314	20241224	153400	24600550	29200	29200	29200	29200	0
315	20241224	153300	24600550	29200	29200	29200	29200	0
316	20241224	153200	24600550	29200	29200	29200	29200	0
317	20241224	153100	24600550	29200	29200	29200	29200	0
318	20241224	153000	24600550	29200	29200	29200	29200	35
319	20241224	152900	23578550	29200	29200	29200	29200	0
320	20241224	152800	23578550	29200	29200	29200	29200	0
321	20241224	152700	23578550	29200	29200	29200	29200	0
322	20241224	152600	23578550	29200	29200	29200	29200	0
323	20241224	152500	23578550	29200	29200	29200	29200	0
324	20241224	152400	23578550	29200	29200	29200	29200	0
325	20241224	152300	23578550	29200	29200	29200	29200	0
326	20241224	152200	23578550	29200	29200	29200	29200	0
327	20241224	152100	23578550	29200	29200	29200	29200	0
328	20241224	152000	23578550	29200	29200	29200	29200	0
329	20241224	151900	23578550	29200	29200	29200	29200	0
330	20241224	151800	23578550	29200	29200	29200	29200	0
331	20241224	151700	23578550	29200	29200	29200	29200	0
332	20241224	151600	23578550	29200	29200	29200	29200	0
333	20241224	151500	23578550	29200	29200	29200	29200	0
334	20241224	151400	23578550	29200	29200	29200	29200	0
335	20241224	151300	23578550	29200	29200	29200	29200	0
336	20241224	151200	23578550	29200	29200	29200	29200	0
337	20241224	151100	23578550	29200	29200	29200	29200	0
338	20241224	151000	23578550	29200	29200	29200	29200	0
339	20241224	150900	23578550	29200	29200	29200	29200	0
340	20241224	150800	23578550	29200	29200	29200	29200	0
341	20241224	150700	23578550	29200	29200	29200	29200	1
342	20241224	150600	23549350	29200	29200	29200	29200	20
343	20241224	150500	22965350	29200	29200	29200	29200	20
344	20241224	150400	22381350	29200	29200	29200	29200	0
345	20241224	150300	22381350	29200	29200	29200	29200	0
346	20241224	150200	22381350	29200	29200	29200	29200	1
347	20241224	150100	22352150	29000	29000	29000	29000	0
348	20241224	150000	22352150	29000	29100	29100	29000	432
349	20241224	145900	9816350	29400	29400	29400	29400	0
350	20241224	145800	9816350	29400	29400	29400	29400	0
351	20241224	145700	9816350	29400	29400	29400	29400	0
352	20241224	145600	9816350	29400	29400	29400	29400	0
353	20241224	145500	9816350	29400	29400	29400	29400	0
354	20241224	145400	9816350	29400	29400	29400	29400	0
355	20241224	145300	9816350	29400	29400	29400	29400	0
356	20241224	145200	9816350	29400	29400	29400	29400	0
357	20241224	145100	9816350	29400	29400	29400	29400	0
358	20241224	145000	9816350	29400	29400	29400	29400	0
359	20241224	144900	9816350	29400	29400	29400	29400	0
360	20241224	144800	9816350	29400	29400	29400	29400	0
361	20241224	144700	9816350	29400	29400	29400	29400	0
362	20241224	144600	9816350	29400	29400	29400	29400	0
363	20241224	144500	9816350	29400	29400	29400	29400	0
364	20241224	144400	9816350	29400	29400	29400	29400	0
365	20241224	144300	9816350	29400	29400	29400	29400	0
366	20241224	144200	9816350	29400	29400	29400	29400	1
367	20241224	144100	9786950	29400	29400	29400	29400	0
368	20241224	144000	9786950	29400	29400	29400	29400	0
369	20241224	143900	9786950	29400	29400	29400	29400	0
370	20241224	143800	9786950	29400	29400	29400	29400	0
371	20241224	143700	9786950	29400	29400	29400	29400	0
372	20241224	143600	9786950	29400	29400	29400	29400	0
373	20241224	143500	9786950	29400	29400	29400	29400	0
374	20241224	143400	9786950	29400	29400	29400	29400	0
375	20241224	143300	9786950	29400	29400	29400	29400	0
376	20241224	143200	9786950	29400	29400	29400	29400	0
377	20241224	143100	9786950	29400	29400	29400	29400	0
378	20241224	143000	9786950	29400	29400	29400	29400	0
379	20241224	142900	9786950	29400	29400	29400	29400	0
380	20241224	142800	9786950	29400	29400	29400	29400	0
381	20241224	142700	9786950	29400	29400	29400	29400	0
382	20241224	142600	9786950	29400	29400	29400	29400	0
383	20241224	142500	9786950	29400	29400	29400	29400	0
384	20241224	142400	9786950	29400	29400	29400	29400	0
385	20241224	142300	9786950	29400	29400	29400	29400	0
386	20241224	142200	9786950	29400	29400	29400	29400	0
387	20241224	142100	9786950	29400	29400	29400	29400	0
388	20241224	142000	9786950	29400	29400	29400	29400	0
389	20241224	141900	9786950	29400	29400	29400	29400	0
390	20241224	141800	9786950	29400	29400	29400	29400	0
391	20241224	141700	9786950	29400	29400	29400	29400	0
392	20241224	141600	9786950	29400	29400	29400	29400	9
393	20241224	141500	9522350	29400	29400	29400	29400	0
394	20241224	141400	9522350	29400	29400	29400	29400	0
395	20241224	141300	9522350	29400	29400	29400	29400	0
396	20241224	141200	9522350	29400	29400	29400	29400	0
397	20241224	141100	9522350	29400	29400	29400	29400	12
398	20241224	141000	9169550	29400	29400	29400	29400	0
399	20241224	140900	9169550	29400	29400	29400	29400	0
400	20241224	140800	9169550	29400	29400	29400	29400	0
401	20241224	140700	9169550	29400	29400	29400	29400	0
402	20241224	140600	9169550	29400	29400	29400	29400	0
403	20241224	140500	9169550	29400	29400	29400	29400	0
404	20241224	140400	9169550	29400	29400	29400	29400	0
405	20241224	140300	9169550	29400	29400	29400	29400	0
406	20241224	140200	9169550	29400	29400	29400	29400	0
407	20241224	140100	9169550	29400	29400	29400	29400	0
408	20241224	140000	9169550	29400	29400	29400	29400	0
409	20241224	135900	9169550	29400	29400	29400	29400	0
410	20241224	135800	9169550	29400	29400	29400	29400	0
411	20241224	135700	9169550	29400	29400	29400	29400	0
412	20241224	135600	9169550	29400	29400	29400	29400	0
413	20241224	135500	9169550	29400	29400	29400	29400	50
414	20241224	135400	7699550	29800	29800	29800	29800	0
415	20241224	135300	7699550	29800	29800	29800	29800	0
416	20241224	135200	7699550	29800	29800	29800	29800	0
417	20241224	135100	7699550	29800	29800	29800	29800	0
418	20241224	135000	7699550	29800	29800	29800	29800	0
419	20241224	134900	7699550	29800	29800	29800	29800	0
420	20241224	134800	7699550	29800	29800	29800	29800	0
421	20241224	134700	7699550	29800	29800	29800	29800	0
422	20241224	134600	7699550	29800	29800	29800	29800	0
423	20241224	134500	7699550	29800	29800	29800	29800	0
424	20241224	134400	7699550	29800	29800	29800	29800	0
425	20241224	134300	7699550	29800	29800	29800	29800	0
426	20241224	134200	7699550	29800	29800	29800	29800	0
427	20241224	134100	7699550	29800	29800	29800	29800	0
428	20241224	134000	7699550	29800	29800	29800	29800	0
429	20241224	133900	7699550	29800	29800	29800	29800	0
430	20241224	133800	7699550	29800	29800	29800	29800	0
431	20241224	133700	7699550	29800	29800	29800	29800	0
432	20241224	133600	7699550	29800	29800	29800	29800	0
433	20241224	133500	7699550	29800	29800	29800	29800	0
434	20241224	133400	7699550	29800	29800	29800	29800	0
435	20241224	133300	7699550	29800	29800	29800	29800	0
436	20241224	133200	7699550	29800	29800	29800	29800	0
437	20241224	133100	7699550	29800	29800	29800	29800	1
438	20241224	133000	7669750	29400	29400	29400	29400	0
439	20241224	132900	7669750	29400	29400	29400	29400	0
440	20241224	132800	7669750	29400	29400	29400	29400	0
441	20241224	132700	7669750	29400	29400	29400	29400	0
442	20241224	132600	7669750	29400	29400	29400	29400	0
443	20241224	132500	7669750	29400	29400	29400	29400	0
444	20241224	132400	7669750	29400	29400	29400	29400	0
445	20241224	132300	7669750	29400	29400	29400	29400	18
446	20241224	132200	7140550	29800	29800	29800	29800	0
447	20241224	132100	7140550	29800	29800	29800	29800	0
448	20241224	132000	7140550	29800	29800	29800	29800	0
449	20241224	131900	7140550	29800	29800	29800	29800	0
450	20241224	131800	7140550	29800	29800	29800	29800	0
451	20241224	131700	7140550	29800	29800	29800	29800	0
452	20241224	131600	7140550	29800	29800	29800	29800	0
453	20241224	131500	7140550	29800	29800	29800	29800	1
454	20241224	131400	7110750	29400	29400	29400	29400	0
455	20241224	131300	7110750	29400	29400	29400	29400	0
456	20241224	131200	7110750	29400	29500	29500	29400	80
457	20241224	131100	4756900	29900	29900	29900	29900	0
458	20241224	131000	4756900	29900	29900	29900	29900	0
459	20241224	130900	4756900	29900	29900	29900	29900	0
460	20241224	130800	4756900	29900	29900	29900	29900	0
461	20241224	130700	4756900	29900	29900	29900	29900	0
462	20241224	130600	4756900	29900	29900	29900	29900	0
463	20241224	130500	4756900	29900	29900	29900	29900	0
464	20241224	130400	4756900	29900	29900	29900	29900	0
465	20241224	130300	4756900	29900	29900	29900	29900	0
466	20241224	130200	4756900	29900	29900	29900	29900	0
467	20241224	130100	4756900	29900	29900	29900	29900	0
468	20241224	130000	4756900	29900	29900	29900	29900	0
469	20241224	125900	4756900	29900	29900	29900	29900	0
470	20241224	125800	4756900	29900	29900	29900	29900	0
471	20241224	125700	4756900	29900	29900	29900	29900	0
472	20241224	125600	4756900	29900	29900	29900	29900	0
473	20241224	125500	4756900	29900	29900	29900	29900	0
474	20241224	125400	4756900	29900	29900	29900	29900	0
475	20241224	125300	4756900	29900	29900	29900	29900	0
476	20241224	125200	4756900	29900	29900	29900	29900	0
477	20241224	125100	4756900	29900	29900	29900	29900	0
478	20241224	125000	4756900	29900	29900	29900	29900	0
479	20241224	124900	4756900	29900	29900	29900	29900	0
480	20241224	124800	4756900	29900	29900	29900	29900	0
481	20241224	124700	4756900	29900	29900	29900	29900	0
482	20241224	124600	4756900	29900	29900	29900	29900	0
483	20241224	124500	4756900	29900	29900	29900	29900	0
484	20241224	124400	4756900	29900	29900	29900	29900	0
485	20241224	124300	4756900	29900	29900	29900	29900	0
486	20241224	124200	4756900	29900	29900	29900	29900	0
487	20241224	124100	4756900	29900	29900	29900	29900	0
488	20241224	124000	4756900	29900	29900	29900	29900	0
489	20241224	123900	4756900	29900	29900	29900	29900	0
490	20241224	123800	4756900	29900	29900	29900	29900	0
491	20241224	123700	4756900	29900	29900	29900	29900	0
492	20241224	123600	4756900	29900	29900	29900	29900	0
493	20241224	123500	4756900	29900	29900	29900	29900	0
494	20241224	123400	4756900	29900	29900	29900	29900	0
495	20241224	123300	4756900	29900	29900	29900	29900	0
496	20241224	123200	4756900	29900	29900	29900	29900	0
497	20241224	123100	4756900	29900	29900	29900	29900	0
498	20241224	123000	4756900	29900	29900	29900	29900	0
499	20241224	122900	4756900	29900	29900	29900	29900	0
500	20241224	122800	4756900	29900	29900	29900	29900	0
501	20241224	122700	4756900	29900	29900	29900	29900	0
502	20241224	122600	4756900	29900	29900	29900	29900	0
503	20241224	122500	4756900	29900	29900	29900	29900	0
504	20241224	122400	4756900	29900	29900	29900	29900	0
505	20241224	122300	4756900	29900	29900	29900	29900	0
506	20241224	122200	4756900	29900	29900	29900	29900	0
507	20241224	122100	4756900	29900	29900	29900	29900	0
508	20241224	122000	4756900	29900	29900	29900	29900	0
509	20241224	121900	4756900	29900	29900	29900	29900	0
510	20241224	121800	4756900	29900	29900	29900	29900	0
511	20241224	121700	4756900	29900	29900	29900	29900	0
512	20241224	121600	4756900	29900	29900	29900	29900	0
513	20241224	121500	4756900	29900	29900	29900	29900	0
514	20241224	121400	4756900	29900	29900	29900	29900	0
515	20241224	121300	4756900	29900	29900	29900	29900	0
516	20241224	121200	4756900	29900	29900	29900	29900	0
517	20241224	121100	4756900	29900	29900	29900	29900	0
518	20241224	121000	4756900	29900	29900	29900	29900	0
519	20241224	120900	4756900	29900	29900	29900	29900	0
520	20241224	120800	4756900	29900	29900	29900	29900	0
521	20241224	120700	4756900	29900	29900	29900	29900	0
522	20241224	120600	4756900	29900	29900	29900	29900	0
523	20241224	120500	4756900	29900	29900	29900	29900	58
524	20241224	120400	3022700	29950	29950	29950	29950	0
525	20241224	120300	3022700	29950	29950	29950	29950	0
526	20241224	120200	3022700	29950	29950	29950	29950	0
527	20241224	120100	3022700	29950	29950	29950	29950	0
528	20241224	120000	3022700	29950	29950	29950	29950	0
529	20241224	115900	3022700	29950	29950	29950	29950	0
530	20241224	115800	3022700	29950	29950	29950	29950	0
531	20241224	115700	3022700	29950	29950	29950	29950	0
532	20241224	115600	3022700	29950	29950	29950	29950	0
533	20241224	115500	3022700	29950	29950	29950	29950	0
534	20241224	115400	3022700	29950	29950	29950	29950	0
535	20241224	115300	3022700	29950	29950	29950	29950	0
536	20241224	115200	3022700	29950	29950	29950	29950	0
537	20241224	115100	3022700	29950	29950	29950	29950	0
538	20241224	115000	3022700	29950	29950	29950	29950	0
539	20241224	114900	3022700	29950	29950	29950	29950	0
540	20241224	114800	3022700	29950	29950	29950	29950	0
541	20241224	114700	3022700	29950	29950	29950	29950	0
542	20241224	114600	3022700	29950	29950	29950	29950	0
543	20241224	114500	3022700	29950	29950	29950	29950	0
544	20241224	114400	3022700	29950	29950	29950	29950	0
545	20241224	114300	3022700	29950	29950	29950	29950	0
546	20241224	114200	3022700	29950	29950	29950	29950	0
547	20241224	114100	3022700	29950	29950	29950	29950	0
548	20241224	114000	3022700	29950	29950	29950	29950	0
549	20241224	113900	3022700	29950	29950	29950	29950	0
550	20241224	113800	3022700	29950	29950	29950	29950	0
551	20241224	113700	3022700	29950	29950	29950	29950	0
552	20241224	113600	3022700	29950	29950	29950	29950	0
553	20241224	113500	3022700	29950	29950	29950	29950	0
554	20241224	113400	3022700	29950	29950	29950	29950	0
555	20241224	113300	3022700	29950	29950	29950	29950	0
556	20241224	113200	3022700	29950	29950	29950	29950	0
557	20241224	113100	3022700	29950	29950	29950	29950	0
558	20241224	113000	3022700	29950	29950	29950	29950	0
559	20241224	112900	3022700	29950	29950	29950	29950	0
560	20241224	112800	3022700	29950	29950	29950	29950	0
561	20241224	112700	3022700	29950	29950	29950	29950	0
562	20241224	112600	3022700	29950	29950	29950	29950	0
563	20241224	112500	3022700	29950	29950	29950	29950	0
564	20241224	112400	3022700	29950	29950	29950	29950	0
565	20241224	112300	3022700	29950	29950	29950	29950	0
566	20241224	112200	3022700	29950	29950	29950	29950	0
567	20241224	112100	3022700	29950	29950	29950	29950	0
568	20241224	112000	3022700	29950	29950	29950	29950	0
569	20241224	111900	3022700	29950	29950	29950	29950	0
570	20241224	111800	3022700	29950	29950	29950	29950	0
571	20241224	111700	3022700	29950	29950	29950	29950	0
572	20241224	111600	3022700	29950	29950	29950	29950	0
573	20241224	111500	3022700	29950	29950	29950	29950	0
574	20241224	111400	3022700	29950	29950	29950	29950	0
575	20241224	111300	3022700	29950	29950	29950	29950	0
576	20241224	111200	3022700	29950	29950	29950	29950	0
577	20241224	111100	3022700	29950	29950	29950	29950	0
578	20241224	111000	3022700	29950	29950	29950	29950	0
579	20241224	110900	3022700	29950	29950	29950	29950	0
580	20241224	110800	3022700	29950	29950	29950	29950	0
581	20241224	110700	3022700	29950	29950	29950	29950	0
582	20241224	110600	3022700	29950	29950	29950	29950	0
583	20241224	110500	3022700	29950	29950	29950	29950	0
584	20241224	110400	3022700	29950	29950	29950	29950	0
585	20241224	110300	3022700	29950	29950	29950	29950	0
586	20241224	110200	3022700	29950	29950	29950	29950	0
587	20241224	110100	3022700	29950	29950	29950	29950	0
588	20241224	110000	3022700	29950	29950	29950	29950	0
589	20241224	105900	3022700	29950	29950	29950	29950	0
590	20241224	105800	3022700	29950	29950	29950	29950	0
591	20241224	105700	3022700	29950	29950	29950	29950	22
592	20241224	105600	2363800	30000	30000	30000	30000	0
593	20241224	105500	2363800	30000	30000	30000	30000	0
594	20241224	105400	2363800	30000	30000	30000	30000	0
595	20241224	105300	2363800	30000	30000	30000	30000	0
596	20241224	105200	2363800	30000	30000	30000	30000	0
597	20241224	105100	2363800	30000	30000	30000	30000	0
598	20241224	105000	2363800	30000	30000	30000	30000	0
599	20241224	104900	2363800	30000	30000	30000	30000	0
600	20241224	104800	2363800	30000	30000	30000	30000	0
601	20241224	104700	2363800	30000	30000	30000	30000	0
602	20241224	104600	2363800	30000	30000	30000	30000	0
603	20241224	104500	2363800	30000	30000	30000	30000	0
604	20241224	104400	2363800	30000	30000	30000	30000	0
605	20241224	104300	2363800	30000	30000	30000	30000	0
606	20241224	104200	2363800	30000	30000	30000	30000	0
607	20241224	104100	2363800	30000	30000	30000	30000	0
608	20241224	104000	2363800	30000	30000	30000	30000	0
609	20241224	103900	2363800	30000	30000	30000	30000	0
610	20241224	103800	2363800	30000	30000	30000	30000	0
611	20241224	103700	2363800	30000	30000	30000	30000	0
612	20241224	103600	2363800	30000	30000	30000	30000	0
613	20241224	103500	2363800	30000	30000	30000	30000	0
614	20241224	103400	2363800	30000	30000	30000	30000	0
615	20241224	103300	2363800	30000	30000	30000	30000	0
616	20241224	103200	2363800	30000	30000	30000	30000	0
617	20241224	103100	2363800	30000	30000	30000	30000	0
618	20241224	103000	2363800	30000	30000	30000	30000	0
619	20241224	102900	2363800	30000	30000	30000	30000	0
620	20241224	102800	2363800	30000	30000	30000	30000	0
621	20241224	102700	2363800	30000	30000	30000	30000	0
622	20241224	102600	2363800	30000	30000	30000	30000	0
623	20241224	102500	2363800	30000	30000	30000	30000	0
624	20241224	102400	2363800	30000	30000	30000	30000	0
625	20241224	102300	2363800	30000	30000	30000	30000	0
626	20241224	102200	2363800	30000	30000	30000	30000	0
627	20241224	102100	2363800	30000	30000	30000	30000	0
628	20241224	102000	2363800	30000	30000	30000	30000	0
629	20241224	101900	2363800	30000	30000	30000	30000	0
630	20241224	101800	2363800	30000	30000	30000	30000	0
631	20241224	101700	2363800	30000	30000	30000	30000	0
632	20241224	101600	2363800	30000	30000	30000	30000	0
633	20241224	101500	2363800	30000	30000	30000	30000	0
634	20241224	101400	2363800	30000	30000	30000	30000	0
635	20241224	101300	2363800	30000	30000	30000	30000	0
636	20241224	101200	2363800	30000	30000	30000	30000	0
637	20241224	101100	2363800	30000	30000	30000	30000	0
638	20241224	101000	2363800	30000	30000	30000	30000	0
639	20241224	100900	2363800	30000	30000	30000	30000	0
640	20241224	100800	2363800	30000	30000	30000	30000	0
641	20241224	100700	2363800	30000	30000	30000	30000	0
642	20241224	100600	2363800	30000	30000	30000	30000	0
643	20241224	100500	2363800	30000	30000	30000	30000	0
644	20241224	100400	2363800	30000	30000	30000	30000	0
645	20241224	100300	2363800	30000	30000	30000	30000	0
646	20241224	100200	2363800	30000	30000	30000	30000	0
647	20241224	100100	2363800	30000	30000	30000	30000	0
648	20241224	100000	2363800	30000	30000	30000	30000	0
649	20241224	095900	2363800	30000	30000	30000	30000	0
650	20241224	095800	2363800	30000	30000	30000	30000	0
651	20241224	095700	2363800	30000	30000	30000	30000	0
652	20241224	095600	2363800	30000	30000	30000	30000	0
653	20241224	095500	2363800	30000	30000	30000	30000	0
654	20241224	095400	2363800	30000	30000	30000	30000	0
655	20241224	095300	2363800	30000	30000	30000	30000	0
656	20241224	095200	2363800	30000	30000	30000	30000	0
657	20241224	095100	2363800	30000	30000	30000	30000	0
658	20241224	095000	2363800	30000	30000	30000	30000	0
659	20241224	094900	2363800	30000	30000	30000	30000	0
660	20241224	094800	2363800	30000	30000	30000	30000	0
661	20241224	094700	2363800	30000	30000	30000	30000	0
662	20241224	094600	2363800	30000	30000	30000	30000	0
663	20241224	094500	2363800	30000	30000	30000	30000	0
664	20241224	094400	2363800	30000	30000	30000	30000	0
665	20241224	094300	2363800	30000	30000	30000	30000	0
666	20241224	094200	2363800	30000	30000	30000	30000	0
667	20241224	094100	2363800	30000	30000	30000	30000	0
668	20241224	094000	2363800	30000	30000	30000	30000	0
669	20241224	093900	2363800	30000	30000	30000	30000	0
670	20241224	093800	2363800	30000	30000	30000	30000	0
671	20241224	093700	2363800	30000	30000	30000	30000	0
672	20241224	093600	2363800	30000	30000	30000	30000	0
673	20241224	093500	2363800	30000	30000	30000	30000	0
674	20241224	093400	2363800	30000	30000	30000	30000	0
675	20241224	093300	2363800	30000	30000	30000	30000	0
676	20241224	093200	2363800	30000	30000	30000	30000	0
677	20241224	093100	2363800	30000	30000	30000	30000	0
678	20241224	093000	2363800	30000	30000	30000	30000	0
679	20241224	092900	2363800	30000	30000	30000	30000	0
680	20241224	092800	2363800	30000	30000	30000	30000	0
681	20241224	092700	2363800	30000	30000	30000	30000	0
682	20241224	092600	2363800	30000	30000	30000	30000	0
683	20241224	092500	2363800	30000	30000	30000	30000	0
684	20241224	092400	2363800	30000	30000	30000	30000	0
685	20241224	092300	2363800	30000	30000	30000	30000	15
686	20241224	092200	1913800	30000	29950	30000	29950	56
687	20241224	092100	234550	29000	29000	29000	29000	0
688	20241224	092000	234550	29000	29000	29000	29000	0
689	20241224	091900	234550	29000	29000	29000	29000	0
690	20241224	091800	234550	29000	29000	29000	29000	0
691	20241224	091700	234550	29000	29000	29000	29000	0
692	20241224	091600	234550	29000	29000	29000	29000	0
693	20241224	091500	234550	29000	29100	29950	29000	5
694	20241224	091400	88500	30000	30000	30000	30000	0
695	20241224	091300	88500	30000	30000	30000	30000	0
696	20241224	091200	88500	30000	30000	30000	30000	0
697	20241224	091100	88500	30000	30000	30000	30000	1
698	20241224	091000	58500	29200	29300	29300	29200	2
699	20241224	090900	0	29900	29900	29900	29900	0
700	20241224	090800	0	29900	29900	29900	29900	0
701	20241224	090700	0	29900	29900	29900	29900	0
702	20241224	090600	0	29900	29900	29900	29900	0
703	20241224	090500	0	29900	29900	29900	29900	0
704	20241224	090400	0	29900	29900	29900	29900	0
705	20241224	090300	0	29900	29900	29900	29900	0
706	20241224	090200	0	29900	29900	29900	29900	0
707	20241224	090100	0	29900	29900	29900	29900	0
708	20241224	090000	0	29900	29900	29900	29900	0