KissMeData/067280/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194700	150180600	30250	30250	30250	30250	85
3	20241223	194600	150180600	30250	30250	30250	30250	0
4	20241223	194500	150180600	30250	30250	30250	30250	0
5	20241223	194400	150180600	30250	30250	30250	30250	0
6	20241223	194300	150180600	30250	30250	30250	30250	0
7	20241223	194200	150180600	30250	30250	30250	30250	0
8	20241223	194100	150180600	30250	30250	30250	30250	0
9	20241223	194000	150180600	30250	30250	30250	30250	0
10	20241223	193900	150180600	30250	30250	30250	30250	0
11	20241223	193800	150180600	30250	30250	30250	30250	0
12	20241223	193700	150180600	30250	30250	30250	30250	0
13	20241223	193600	150180600	30250	30250	30250	30250	0
14	20241223	193500	150180600	30250	30250	30250	30250	0
15	20241223	193400	150180600	30250	30250	30250	30250	0
16	20241223	193300	150180600	30250	30250	30250	30250	0
17	20241223	193200	150180600	30250	30250	30250	30250	0
18	20241223	193100	150180600	30250	30250	30250	30250	0
19	20241223	193000	150180600	30250	30250	30250	30250	0
20	20241223	192900	150180600	30250	30250	30250	30250	0
21	20241223	192800	150180600	30250	30250	30250	30250	0
22	20241223	192700	150180600	30250	30250	30250	30250	0
23	20241223	192600	150180600	30250	30250	30250	30250	0
24	20241223	192500	150180600	30250	30250	30250	30250	0
25	20241223	192400	150180600	30250	30250	30250	30250	0
26	20241223	192300	150180600	30250	30250	30250	30250	0
27	20241223	192200	150180600	30250	30250	30250	30250	0
28	20241223	192100	150180600	30250	30250	30250	30250	0
29	20241223	192000	150180600	30250	30250	30250	30250	0
30	20241223	191900	150180600	30250	30250	30250	30250	0
31	20241223	191800	150180600	30250	30250	30250	30250	0
32	20241223	191700	150180600	30250	30250	30250	30250	85
33	20241223	191600	150180600	30250	30250	30250	30250	0
34	20241223	191500	150180600	30250	30250	30250	30250	0
35	20241223	191400	150180600	30250	30250	30250	30250	0
36	20241223	191300	150180600	30250	30250	30250	30250	0
37	20241223	191200	150180600	30250	30250	30250	30250	0
38	20241223	191100	150180600	30250	30250	30250	30250	0
39	20241223	191000	150180600	30250	30250	30250	30250	0
40	20241223	190900	150180600	30250	30250	30250	30250	0
41	20241223	190800	150180600	30250	30250	30250	30250	0
42	20241223	190700	150180600	30250	30250	30250	30250	0
43	20241223	190600	150180600	30250	30250	30250	30250	0
44	20241223	190500	150180600	30250	30250	30250	30250	0
45	20241223	190400	150180600	30250	30250	30250	30250	0
46	20241223	190300	150180600	30250	30250	30250	30250	0
47	20241223	190200	150180600	30250	30250	30250	30250	0
48	20241223	190100	150180600	30250	30250	30250	30250	0
49	20241223	190000	150180600	30250	30250	30250	30250	0
50	20241223	185900	150180600	30250	30250	30250	30250	0
51	20241223	185800	150180600	30250	30250	30250	30250	0
52	20241223	185700	150180600	30250	30250	30250	30250	0
53	20241223	185600	150180600	30250	30250	30250	30250	0
54	20241223	185500	150180600	30250	30250	30250	30250	0
55	20241223	185400	150180600	30250	30250	30250	30250	0
56	20241223	185300	150180600	30250	30250	30250	30250	0
57	20241223	185200	150180600	30250	30250	30250	30250	0
58	20241223	185100	150180600	30250	30250	30250	30250	0
59	20241223	185000	150180600	30250	30250	30250	30250	0
60	20241223	184900	150180600	30250	30250	30250	30250	0
61	20241223	184800	150180600	30250	30250	30250	30250	0
62	20241223	184700	150180600	30250	30250	30250	30250	85
63	20241223	184600	150180600	30250	30250	30250	30250	0
64	20241223	184500	150180600	30250	30250	30250	30250	0
65	20241223	184400	150180600	30250	30250	30250	30250	0
66	20241223	184300	150180600	30250	30250	30250	30250	0
67	20241223	184200	150180600	30250	30250	30250	30250	0
68	20241223	184100	150180600	30250	30250	30250	30250	0
69	20241223	184000	150180600	30250	30250	30250	30250	0
70	20241223	183900	150180600	30250	30250	30250	30250	0
71	20241223	183800	150180600	30250	30250	30250	30250	0
72	20241223	183700	150180600	30250	30250	30250	30250	0
73	20241223	183600	150180600	30250	30250	30250	30250	0
74	20241223	183500	150180600	30250	30250	30250	30250	0
75	20241223	183400	150180600	30250	30250	30250	30250	0
76	20241223	183300	150180600	30250	30250	30250	30250	0
77	20241223	183200	150180600	30250	30250	30250	30250	0
78	20241223	183100	150180600	30250	30250	30250	30250	0
79	20241223	183000	150180600	30250	30250	30250	30250	0
80	20241223	182900	150180600	30250	30250	30250	30250	0
81	20241223	182800	150180600	30250	30250	30250	30250	0
82	20241223	182700	150180600	30250	30250	30250	30250	0
83	20241223	182600	150180600	30250	30250	30250	30250	0
84	20241223	182500	150180600	30250	30250	30250	30250	0
85	20241223	182400	150180600	30250	30250	30250	30250	0
86	20241223	182300	150180600	30250	30250	30250	30250	0
87	20241223	182200	150180600	30250	30250	30250	30250	0
88	20241223	182100	150180600	30250	30250	30250	30250	0
89	20241223	182000	150180600	30250	30250	30250	30250	0
90	20241223	181900	150180600	30250	30250	30250	30250	0
91	20241223	181800	150180600	30250	30250	30250	30250	0
92	20241223	181700	150180600	30250	30250	30250	30250	85
93	20241223	181600	150180600	30250	30250	30250	30250	0
94	20241223	181500	150180600	30250	30250	30250	30250	0
95	20241223	181400	150180600	30250	30250	30250	30250	0
96	20241223	181300	150180600	30250	30250	30250	30250	0
97	20241223	181200	150180600	30250	30250	30250	30250	0
98	20241223	181100	150180600	30250	30250	30250	30250	0
99	20241223	181000	150180600	30250	30250	30250	30250	0
100	20241223	180900	150180600	30250	30250	30250	30250	0
101	20241223	180800	150180600	30250	30250	30250	30250	0
102	20241223	180700	150180600	30250	30250	30250	30250	0
103	20241223	180600	150180600	30250	30250	30250	30250	0
104	20241223	180500	150180600	30250	30250	30250	30250	0
105	20241223	180400	150180600	30250	30250	30250	30250	0
106	20241223	180300	150180600	30250	30250	30250	30250	0
107	20241223	180200	150180600	30250	30250	30250	30250	0
108	20241223	180100	150180600	30250	30250	30250	30250	0
109	20241223	180000	150180600	30250	30250	30250	30250	0
110	20241223	175900	150180600	30250	30250	30250	30250	0
111	20241223	175800	150180600	30250	30250	30250	30250	0
112	20241223	175700	150180600	30250	30250	30250	30250	0
113	20241223	175600	150180600	30250	30250	30250	30250	0
114	20241223	175500	150180600	30250	30250	30250	30250	0
115	20241223	175400	150180600	30250	30250	30250	30250	0
116	20241223	175300	150180600	30250	30250	30250	30250	0
117	20241223	175200	150180600	30250	30250	30250	30250	0
118	20241223	175100	150180600	30250	30250	30250	30250	0
119	20241223	175000	150180600	30250	30250	30250	30250	0
120	20241223	174900	150180600	30250	30250	30250	30250	0
121	20241223	174800	150180600	30250	30250	30250	30250	0
122	20241223	174700	150180600	30250	30250	30250	30250	85
123	20241223	174600	150180600	30250	30250	30250	30250	0
124	20241223	174500	150180600	30250	30250	30250	30250	0
125	20241223	174400	150180600	30250	30250	30250	30250	0
126	20241223	174300	150180600	30250	30250	30250	30250	0
127	20241223	174200	150180600	30250	30250	30250	30250	0
128	20241223	174100	150180600	30250	30250	30250	30250	0
129	20241223	174000	150180600	30250	30250	30250	30250	0
130	20241223	173900	150180600	30250	30250	30250	30250	0
131	20241223	173800	150180600	30250	30250	30250	30250	0
132	20241223	173700	150180600	30250	30250	30250	30250	0
133	20241223	173600	150180600	30250	30250	30250	30250	0
134	20241223	173500	150180600	30250	30250	30250	30250	0
135	20241223	173400	150180600	30250	30250	30250	30250	0
136	20241223	173300	150180600	30250	30250	30250	30250	0
137	20241223	173200	150180600	30250	30250	30250	30250	0
138	20241223	173100	150180600	30250	30250	30250	30250	0
139	20241223	173000	150180600	30250	30250	30250	30250	0
140	20241223	172900	150180600	30250	30250	30250	30250	0
141	20241223	172800	150180600	30250	30250	30250	30250	0
142	20241223	172700	150180600	30250	30250	30250	30250	0
143	20241223	172600	150180600	30250	30250	30250	30250	0
144	20241223	172500	150180600	30250	30250	30250	30250	0
145	20241223	172400	150180600	30250	30250	30250	30250	0
146	20241223	172300	150180600	30250	30250	30250	30250	0
147	20241223	172200	150180600	30250	30250	30250	30250	0
148	20241223	172100	150180600	30250	30250	30250	30250	0
149	20241223	172000	150180600	30250	30250	30250	30250	0
150	20241223	171900	150180600	30250	30250	30250	30250	0
151	20241223	171800	150180600	30250	30250	30250	30250	0
152	20241223	171700	150180600	30250	30250	30250	30250	85
153	20241223	171600	150180600	30250	30250	30250	30250	0
154	20241223	171500	150180600	30250	30250	30250	30250	0
155	20241223	171400	150180600	30250	30250	30250	30250	0
156	20241223	171300	150180600	30250	30250	30250	30250	0
157	20241223	171200	150180600	30250	30250	30250	30250	0
158	20241223	171100	150180600	30250	30250	30250	30250	0
159	20241223	171000	150180600	30250	30250	30250	30250	0
160	20241223	170900	150180600	30250	30250	30250	30250	0
161	20241223	170800	150180600	30250	30250	30250	30250	0
162	20241223	170700	150180600	30250	30250	30250	30250	0
163	20241223	170600	150180600	30250	30250	30250	30250	0
164	20241223	170500	150180600	30250	30250	30250	30250	0
165	20241223	170400	150180600	30250	30250	30250	30250	0
166	20241223	170300	150180600	30250	30250	30250	30250	0
167	20241223	170200	150180600	30250	30250	30250	30250	0
168	20241223	170100	150180600	30250	30250	30250	30250	0
169	20241223	170000	150180600	30250	30250	30250	30250	0
170	20241223	165900	150180600	30250	30250	30250	30250	0
171	20241223	165800	150180600	30250	30250	30250	30250	0
172	20241223	165700	150180600	30250	30250	30250	30250	0
173	20241223	165600	150180600	30250	30250	30250	30250	0
174	20241223	165500	150180600	30250	30250	30250	30250	0
175	20241223	165400	150180600	30250	30250	30250	30250	0
176	20241223	165300	150180600	30250	30250	30250	30250	0
177	20241223	165200	150180600	30250	30250	30250	30250	0
178	20241223	165100	150180600	30250	30250	30250	30250	0
179	20241223	165000	150180600	30250	30250	30250	30250	0
180	20241223	164900	150180600	30250	30250	30250	30250	0
181	20241223	164800	150180600	30250	30250	30250	30250	0
182	20241223	164700	150180600	30250	30250	30250	30250	85
183	20241223	164600	150180600	30250	30250	30250	30250	0
184	20241223	164500	150180600	30250	30250	30250	30250	0
185	20241223	164400	150180600	30250	30250	30250	30250	0
186	20241223	164300	150180600	30250	30250	30250	30250	0
187	20241223	164200	150180600	30250	30250	30250	30250	0
188	20241223	164100	150180600	30250	30250	30250	30250	0
189	20241223	164000	150180600	30250	30250	30250	30250	0
190	20241223	163900	150180600	30250	30250	30250	30250	0
191	20241223	163800	150180600	30250	30250	30250	30250	0
192	20241223	163700	150180600	30250	30250	30250	30250	0
193	20241223	163600	150180600	30250	30250	30250	30250	0
194	20241223	163500	150180600	30250	30250	30250	30250	0
195	20241223	163400	150180600	30250	30250	30250	30250	0
196	20241223	163300	150180600	30250	30250	30250	30250	0
197	20241223	163200	150180600	30250	30250	30250	30250	0
198	20241223	163100	150180600	30250	30250	30250	30250	0
199	20241223	163000	150180600	30250	30250	30250	30250	0
200	20241223	162900	150180600	30250	30250	30250	30250	0
201	20241223	162800	150180600	30250	30250	30250	30250	0
202	20241223	162700	150180600	30250	30250	30250	30250	0
203	20241223	162600	150180600	30250	30250	30250	30250	0
204	20241223	162500	150180600	30250	30250	30250	30250	0
205	20241223	162400	150180600	30250	30250	30250	30250	0
206	20241223	162300	150180600	30250	30250	30250	30250	0
207	20241223	162200	150180600	30250	30250	30250	30250	0
208	20241223	162100	150180600	30250	30250	30250	30250	0
209	20241223	162000	150180600	30250	30250	30250	30250	0
210	20241223	161900	150180600	30250	30250	30250	30250	0
211	20241223	161800	150180600	30250	30250	30250	30250	0
212	20241223	161700	150180600	30250	30250	30250	30250	85
213	20241223	161600	150180600	30250	30250	30250	30250	0
214	20241223	161500	150180600	30250	30250	30250	30250	0
215	20241223	161400	150180600	30250	30250	30250	30250	0
216	20241223	161300	150180600	30250	30250	30250	30250	0
217	20241223	161200	150180600	30250	30250	30250	30250	0
218	20241223	161100	150180600	30250	30250	30250	30250	0
219	20241223	161000	150180600	30250	30250	30250	30250	0
220	20241223	160900	150180600	30250	30250	30250	30250	0
221	20241223	160800	150180600	30250	30250	30250	30250	0
222	20241223	160700	150180600	30250	30250	30250	30250	0
223	20241223	160600	150180600	30250	30250	30250	30250	0
224	20241223	160500	150180600	30250	30250	30250	30250	0
225	20241223	160400	150180600	30250	30250	30250	30250	0
226	20241223	160300	150180600	30250	30250	30250	30250	0
227	20241223	160200	150180600	30250	30250	30250	30250	0
228	20241223	160100	150180600	30250	30250	30250	30250	0
229	20241223	160000	150180600	30250	30250	30250	30250	0
230	20241223	155900	150180600	30250	30250	30250	30250	0
231	20241223	155800	150180600	30250	30250	30250	30250	0
232	20241223	155700	150180600	30250	30250	30250	30250	0
233	20241223	155600	150180600	30250	30250	30250	30250	0
234	20241223	155500	150180600	30250	30250	30250	30250	0
235	20241223	155400	150180600	30250	30250	30250	30250	0
236	20241223	155300	150180600	30250	30250	30250	30250	0
237	20241223	155200	150180600	30250	30250	30250	30250	0
238	20241223	155100	150180600	30250	30250	30250	30250	0
239	20241223	155000	150180600	30250	30250	30250	30250	0
240	20241223	154900	150180600	30250	30250	30250	30250	0
241	20241223	154800	150180600	30250	30250	30250	30250	0
242	20241223	154700	150180600	30250	30250	30250	30250	85
243	20241223	154600	150180600	30250	30250	30250	30250	0
244	20241223	154500	150180600	30250	30250	30250	30250	0
245	20241223	154400	150180600	30250	30250	30250	30250	0
246	20241223	154300	150180600	30250	30250	30250	30250	0
247	20241223	154200	150180600	30250	30250	30250	30250	0
248	20241223	154100	150180600	30250	30250	30250	30250	0
249	20241223	154000	150180600	30250	30250	30250	30250	0
250	20241223	153900	150180600	30250	30250	30250	30250	0
251	20241223	153800	150180600	30250	30250	30250	30250	0
252	20241223	153700	150180600	30250	30250	30250	30250	0
253	20241223	153600	150180600	30250	30250	30250	30250	0
254	20241223	153500	150180600	30250	30250	30250	30250	0
255	20241223	153400	150180600	30250	30250	30250	30250	0
256	20241223	153300	150180600	30250	30250	30250	30250	0
257	20241223	153200	150180600	30250	30250	30250	30250	0
258	20241223	153100	150180600	30250	30250	30250	30250	0
259	20241223	153000	150180600	30250	30250	30250	30250	85
260	20241223	152900	147609350	30200	30200	30200	30200	0
261	20241223	152800	147609350	30200	30200	30200	30200	0
262	20241223	152700	147609350	30200	30200	30200	30200	0
263	20241223	152600	147609350	30200	30200	30200	30200	0
264	20241223	152500	147609350	30200	30200	30200	30200	0
265	20241223	152400	147609350	30200	30200	30200	30200	0
266	20241223	152300	147609350	30200	30200	30200	30200	0
267	20241223	152200	147609350	30200	30200	30200	30200	0
268	20241223	152100	147609350	30200	30200	30200	30200	0
269	20241223	152000	147609350	30200	30200	30200	30200	0
270	20241223	151900	147609350	30200	30200	30200	30200	0
271	20241223	151800	147609350	30200	30200	30200	30200	0
272	20241223	151700	147609350	30200	30200	30200	30200	1
273	20241223	151600	147579150	30200	30050	30200	30050	51
274	20241223	151500	146046450	30050	30050	30050	30050	0
275	20241223	151400	146046450	30050	30050	30050	30050	0
276	20241223	151300	146046450	30050	30050	30050	30050	0
277	20241223	151200	146046450	30050	30050	30050	30050	0
278	20241223	151100	146046450	30050	30050	30050	30050	0
279	20241223	151000	146046450	30050	30050	30050	30050	45
280	20241223	150900	144694200	30250	30250	30250	30250	0
281	20241223	150800	144694200	30250	30250	30250	30250	0
282	20241223	150700	144694200	30250	30250	30250	30250	0
283	20241223	150600	144694200	30250	30250	30250	30250	0
284	20241223	150500	144694200	30250	30250	30250	30250	0
285	20241223	150400	144694200	30250	30250	30250	30250	0
286	20241223	150300	144694200	30250	30250	30250	30250	0
287	20241223	150200	144694200	30250	30250	30250	30250	0
288	20241223	150100	144694200	30250	30250	30250	30250	0
289	20241223	150000	144694200	30250	30100	30250	30100	301
290	20241223	145900	135614250	30050	30050	30050	30050	97
291	20241223	145800	132699400	30050	30050	30050	30050	0
292	20241223	145700	132699400	30050	30050	30050	30050	0
293	20241223	145600	132699400	30050	30050	30050	30050	0
294	20241223	145500	132699400	30050	30050	30050	30050	0
295	20241223	145400	132699400	30050	30050	30050	30050	0
296	20241223	145300	132699400	30050	30050	30050	30050	0
297	20241223	145200	132699400	30050	30050	30050	30050	0
298	20241223	145100	132699400	30050	30050	30050	30050	8
299	20241223	145000	132459000	30050	30050	30050	30050	0
300	20241223	144900	132459000	30050	30050	30050	30050	0
301	20241223	144800	132459000	30050	30050	30050	30050	0
302	20241223	144700	132459000	30050	30050	30050	30050	0
303	20241223	144600	132459000	30050	30050	30050	30050	0
304	20241223	144500	132459000	30050	30050	30050	30050	1
305	20241223	144400	132428950	30000	30000	30000	30000	58
306	20241223	144300	130688950	30000	30000	30000	30000	0
307	20241223	144200	130688950	30000	30000	30000	30000	0
308	20241223	144100	130688950	30000	30000	30000	30000	0
309	20241223	144000	130688950	30000	30000	30000	30000	0
310	20241223	143900	130688950	30000	30000	30000	30000	0
311	20241223	143800	130688950	30000	29950	30000	29950	48
312	20241223	143700	129251200	30000	30000	30000	30000	0
313	20241223	143600	129251200	30000	30000	30000	30000	0
314	20241223	143500	129251200	30000	30000	30000	30000	0
315	20241223	143400	129251200	30000	30000	30000	30000	0
316	20241223	143300	129251200	30000	30000	30000	30000	0
317	20241223	143200	129251200	30000	30000	30000	30000	0
318	20241223	143100	129251200	30000	30000	30000	30000	0
319	20241223	143000	129251200	30000	30000	30000	30000	0
320	20241223	142900	129251200	30000	30000	30000	30000	0
321	20241223	142800	129251200	30000	30000	30000	30000	0
322	20241223	142700	129251200	30000	30000	30000	30000	49
323	20241223	142600	127781200	30000	30000	30000	30000	0
324	20241223	142500	127781200	30000	30000	30000	30000	0
325	20241223	142400	127781200	30000	30000	30000	30000	55
326	20241223	142300	126131200	30000	30000	30000	30000	0
327	20241223	142200	126131200	30000	30000	30000	30000	0
328	20241223	142100	126131200	30000	30000	30000	30000	0
329	20241223	142000	126131200	30000	30000	30000	30000	0
330	20241223	141900	126131200	30000	30000	30000	30000	0
331	20241223	141800	126131200	30000	30000	30000	30000	45
332	20241223	141700	124781200	30000	30000	30000	30000	0
333	20241223	141600	124781200	30000	30000	30000	30000	0
334	20241223	141500	124781200	30000	30000	30000	30000	0
335	20241223	141400	124781200	30000	30000	30000	30000	0
336	20241223	141300	124781200	30000	30000	30000	30000	0
337	20241223	141200	124781200	30000	30000	30000	30000	0
338	20241223	141100	124781200	30000	30000	30000	30000	0
339	20241223	141000	124781200	30000	30000	30000	30000	0
340	20241223	140900	124781200	30000	30000	30000	30000	0
341	20241223	140800	124781200	30000	30000	30000	30000	0
342	20241223	140700	124781200	30000	30000	30000	30000	0
343	20241223	140600	124781200	30000	30000	30000	30000	0
344	20241223	140500	124781200	30000	30000	30000	30000	0
345	20241223	140400	124781200	30000	30000	30000	30000	0
346	20241223	140300	124781200	30000	30000	30000	30000	0
347	20241223	140200	124781200	30000	30000	30000	30000	0
348	20241223	140100	124781200	30000	30000	30000	30000	0
349	20241223	140000	124781200	30000	30000	30000	30000	0
350	20241223	135900	124781200	30000	30000	30000	30000	0
351	20241223	135800	124781200	30000	30000	30000	30000	0
352	20241223	135700	124781200	30000	30000	30000	30000	0
353	20241223	135600	124781200	30000	30000	30000	30000	0
354	20241223	135500	124781200	30000	30000	30000	30000	0
355	20241223	135400	124781200	30000	30000	30000	30000	0
356	20241223	135300	124781200	30000	30000	30000	30000	0
357	20241223	135200	124781200	30000	30000	30000	30000	0
358	20241223	135100	124781200	30000	30000	30000	30000	0
359	20241223	135000	124781200	30000	30000	30000	30000	0
360	20241223	134900	124781200	30000	30000	30000	30000	0
361	20241223	134800	124781200	30000	30000	30000	30000	0
362	20241223	134700	124781200	30000	30000	30000	30000	0
363	20241223	134600	124781200	30000	30000	30000	30000	0
364	20241223	134500	124781200	30000	30000	30000	30000	0
365	20241223	134400	124781200	30000	30000	30000	30000	0
366	20241223	134300	124781200	30000	30000	30000	30000	0
367	20241223	134200	124781200	30000	30000	30000	30000	0
368	20241223	134100	124781200	30000	30000	30000	30000	0
369	20241223	134000	124781200	30000	30000	30000	30000	0
370	20241223	133900	124781200	30000	30000	30000	30000	1
371	20241223	133800	124751200	30000	30000	30000	30000	0
372	20241223	133700	124751200	30000	30000	30000	30000	0
373	20241223	133600	124751200	30000	30000	30000	30000	0
374	20241223	133500	124751200	30000	30000	30000	30000	0
375	20241223	133400	124751200	30000	30000	30000	30000	0
376	20241223	133300	124751200	30000	30000	30000	30000	0
377	20241223	133200	124751200	30000	30000	30000	30000	0
378	20241223	133100	124751200	30000	30000	30000	30000	0
379	20241223	133000	124751200	30000	30000	30000	30000	0
380	20241223	132900	124751200	30000	30000	30000	30000	0
381	20241223	132800	124751200	30000	30000	30000	30000	0
382	20241223	132700	124751200	30000	30000	30000	30000	0
383	20241223	132600	124751200	30000	30000	30000	30000	0
384	20241223	132500	124751200	30000	30000	30000	30000	0
385	20241223	132400	124751200	30000	30000	30000	30000	0
386	20241223	132300	124751200	30000	30000	30000	30000	0
387	20241223	132200	124751200	30000	30000	30000	30000	0
388	20241223	132100	124751200	30000	30000	30000	30000	0
389	20241223	132000	124751200	30000	30000	30000	30000	0
390	20241223	131900	124751200	30000	30000	30000	30000	0
391	20241223	131800	124751200	30000	30000	30000	30000	0
392	20241223	131700	124751200	30000	30000	30000	30000	0
393	20241223	131600	124751200	30000	30000	30000	30000	0
394	20241223	131500	124751200	30000	30000	30000	30000	2
395	20241223	131400	124691200	30000	30000	30000	30000	0
396	20241223	131300	124691200	30000	30000	30000	30000	14
397	20241223	131200	124271200	30050	30050	30050	30050	1
398	20241223	131100	124241150	30000	30000	30000	30000	0
399	20241223	131000	124241150	30000	30000	30000	30000	0
400	20241223	130900	124241150	30000	30000	30000	30000	0
401	20241223	130800	124241150	30000	30000	30000	30000	0
402	20241223	130700	124241150	30000	30000	30000	30000	0
403	20241223	130600	124241150	30000	30000	30000	30000	0
404	20241223	130500	124241150	30000	30000	30000	30000	0
405	20241223	130400	124241150	30000	30000	30000	30000	0
406	20241223	130300	124241150	30000	30000	30000	30000	0
407	20241223	130200	124241150	30000	30000	30000	30000	0
408	20241223	130100	124241150	30000	30000	30000	30000	16
409	20241223	130000	123761150	30050	30050	30050	30050	1
410	20241223	125900	123731100	30050	30050	30050	30050	0
411	20241223	125800	123731100	30050	30050	30050	30050	0
412	20241223	125700	123731100	30050	30050	30050	30050	0
413	20241223	125600	123731100	30050	30050	30050	30050	0
414	20241223	125500	123731100	30050	30050	30050	30050	0
415	20241223	125400	123731100	30050	30050	30050	30050	0
416	20241223	125300	123731100	30050	30050	30050	30050	0
417	20241223	125200	123731100	30050	30050	30050	30050	0
418	20241223	125100	123731100	30050	30050	30050	30050	0
419	20241223	125000	123731100	30050	30050	30050	30050	0
420	20241223	124900	123731100	30050	30050	30050	30050	0
421	20241223	124800	123731100	30050	30050	30050	30050	0
422	20241223	124700	123731100	30050	30050	30050	30050	0
423	20241223	124600	123731100	30050	30050	30050	30050	0
424	20241223	124500	123731100	30050	30050	30050	30050	0
425	20241223	124400	123731100	30050	30050	30050	30050	0
426	20241223	124300	123731100	30050	30050	30050	30050	0
427	20241223	124200	123731100	30050	30050	30050	30050	0
428	20241223	124100	123731100	30050	30050	30050	30050	0
429	20241223	124000	123731100	30050	30050	30050	30050	0
430	20241223	123900	123731100	30050	30050	30050	30050	1
431	20241223	123800	123701050	30000	30000	30000	30000	0
432	20241223	123700	123701050	30000	30000	30000	30000	0
433	20241223	123600	123701050	30000	30050	30050	30000	47
434	20241223	123500	122290900	30100	30100	30100	30100	0
435	20241223	123400	122290900	30100	30100	30100	30100	0
436	20241223	123300	122290900	30100	30100	30100	30100	0
437	20241223	123200	122290900	30100	30100	30100	30100	0
438	20241223	123100	122290900	30100	30100	30100	30100	0
439	20241223	123000	122290900	30100	30100	30100	30100	0
440	20241223	122900	122290900	30100	30100	30100	30100	0
441	20241223	122800	122290900	30100	30100	30100	30100	0
442	20241223	122700	122290900	30100	30100	30100	30100	0
443	20241223	122600	122290900	30100	30100	30100	30100	0
444	20241223	122500	122290900	30100	30100	30100	30100	0
445	20241223	122400	122290900	30100	30100	30100	30100	0
446	20241223	122300	122290900	30100	30100	30100	30100	0
447	20241223	122200	122290900	30100	30100	30100	30100	0
448	20241223	122100	122290900	30100	30100	30100	30100	0
449	20241223	122000	122290900	30100	30100	30100	30100	0
450	20241223	121900	122290900	30100	30100	30100	30100	0
451	20241223	121800	122290900	30100	30100	30100	30100	0
452	20241223	121700	122290900	30100	30100	30100	30100	10
453	20241223	121600	121989900	30100	30100	30100	30100	1
454	20241223	121500	121959800	30050	30050	30050	30050	26
455	20241223	121400	121178500	30100	30100	30100	30100	33
456	20241223	121300	120185200	30100	30100	30100	30100	50
457	20241223	121200	118680200	30100	30100	30100	30100	0
458	20241223	121100	118680200	30100	30100	30100	30100	0
459	20241223	121000	118680200	30100	30100	30100	30100	0
460	20241223	120900	118680200	30100	30100	30100	30100	0
461	20241223	120800	118680200	30100	30100	30100	30100	0
462	20241223	120700	118680200	30100	30100	30100	30100	0
463	20241223	120600	118680200	30100	30100	30100	30100	0
464	20241223	120500	118680200	30100	30100	30100	30100	0
465	20241223	120400	118680200	30100	30100	30100	30100	0
466	20241223	120300	118680200	30100	30100	30100	30100	0
467	20241223	120200	118680200	30100	30100	30100	30100	0
468	20241223	120100	118680200	30100	30100	30100	30100	0
469	20241223	120000	118680200	30100	30100	30100	30100	0
470	20241223	115900	118680200	30100	30100	30100	30100	0
471	20241223	115800	118680200	30100	30100	30100	30100	0
472	20241223	115700	118680200	30100	30100	30100	30100	0
473	20241223	115600	118680200	30100	30100	30100	30100	0
474	20241223	115500	118680200	30100	30050	30100	30050	9
475	20241223	115400	118409350	30100	30100	30100	30100	0
476	20241223	115300	118409350	30100	30100	30100	30100	0
477	20241223	115200	118409350	30100	30100	30100	30100	0
478	20241223	115100	118409350	30100	30100	30100	30100	0
479	20241223	115000	118409350	30100	30100	30100	30100	0
480	20241223	114900	118409350	30100	30100	30100	30100	0
481	20241223	114800	118409350	30100	30100	30100	30100	0
482	20241223	114700	118409350	30100	30100	30100	30100	0
483	20241223	114600	118409350	30100	30100	30100	30100	0
484	20241223	114500	118409350	30100	30100	30100	30100	0
485	20241223	114400	118409350	30100	30100	30100	30100	1
486	20241223	114300	118379250	30050	30050	30050	30050	0
487	20241223	114200	118379250	30050	30050	30050	30050	25
488	20241223	114100	117628000	30000	30000	30000	30000	118
489	20241223	114000	114088000	30000	30000	30000	30000	0
490	20241223	113900	114088000	30000	30000	30000	30000	0
491	20241223	113800	114088000	30000	30000	30000	30000	0
492	20241223	113700	114088000	30000	30000	30000	30000	0
493	20241223	113600	114088000	30000	30000	30000	30000	1
494	20241223	113500	114058000	30000	30000	30000	30000	0
495	20241223	113400	114058000	30000	30000	30000	30000	0
496	20241223	113300	114058000	30000	30000	30000	30000	0
497	20241223	113200	114058000	30000	30000	30000	30000	0
498	20241223	113100	114058000	30000	30000	30000	30000	0
499	20241223	113000	114058000	30000	30000	30000	30000	0
500	20241223	112900	114058000	30000	30000	30000	30000	0
501	20241223	112800	114058000	30000	30000	30000	30000	0
502	20241223	112700	114058000	30000	30000	30000	30000	0
503	20241223	112600	114058000	30000	30000	30000	30000	0
504	20241223	112500	114058000	30000	30000	30000	30000	0
505	20241223	112400	114058000	30000	30000	30000	30000	0
506	20241223	112300	114058000	30000	30000	30000	30000	0
507	20241223	112200	114058000	30000	30000	30000	30000	0
508	20241223	112100	114058000	30000	30000	30000	30000	154
509	20241223	112000	109438000	30000	30000	30000	30000	0
510	20241223	111900	109438000	30000	30000	30000	30000	0
511	20241223	111800	109438000	30000	29950	30000	29950	96
512	20241223	111700	106562750	30000	30000	30000	30000	300
513	20241223	111600	97562750	30000	30000	30000	30000	2
514	20241223	111500	97502750	30000	30000	30000	30000	0
515	20241223	111400	97502750	30000	30000	30000	30000	0
516	20241223	111300	97502750	30000	30000	30000	30000	0
517	20241223	111200	97502750	30000	30000	30000	30000	1
518	20241223	111100	97472750	29950	29950	29950	29950	0
519	20241223	111000	97472750	29950	29950	29950	29950	0
520	20241223	110900	97472750	29950	29950	29950	29950	0
521	20241223	110800	97472750	29950	29950	29950	29950	0
522	20241223	110700	97472750	29950	29950	29950	29950	0
523	20241223	110600	97472750	29950	29950	29950	29950	0
524	20241223	110500	97472750	29950	29950	29950	29950	0
525	20241223	110400	97472750	29950	29950	29950	29950	0
526	20241223	110300	97472750	29950	29950	29950	29950	0
527	20241223	110200	97472750	29950	29950	29950	29950	0
528	20241223	110100	97472750	29950	29950	29950	29950	0
529	20241223	110000	97472750	29950	29950	29950	29950	0
530	20241223	105900	97472750	29950	29950	29950	29950	27
531	20241223	105800	96664100	29950	29950	29950	29950	0
532	20241223	105700	96664100	29950	29950	29950	29950	0
533	20241223	105600	96664100	29950	29950	29950	29950	0
534	20241223	105500	96664100	29950	29950	29950	29950	0
535	20241223	105400	96664100	29950	29950	29950	29950	0
536	20241223	105300	96664100	29950	29950	29950	29950	0
537	20241223	105200	96664100	29950	29950	29950	29950	4
538	20241223	105100	96544300	30000	30000	30000	30000	0
539	20241223	105000	96544300	30000	30000	30000	30000	0
540	20241223	104900	96544300	30000	30000	30000	30000	0
541	20241223	104800	96544300	30000	30000	30000	30000	0
542	20241223	104700	96544300	30000	30000	30000	30000	0
543	20241223	104600	96544300	30000	30000	30000	30000	0
544	20241223	104500	96544300	30000	30000	30000	30000	0
545	20241223	104400	96544300	30000	30000	30000	30000	0
546	20241223	104300	96544300	30000	30000	30000	30000	0
547	20241223	104200	96544300	30000	30000	30000	30000	0
548	20241223	104100	96544300	30000	30000	30000	30000	0
549	20241223	104000	96544300	30000	30000	30000	30000	0
550	20241223	103900	96544300	30000	30000	30000	30000	0
551	20241223	103800	96544300	30000	30000	30000	30000	4
552	20241223	103700	96424300	30000	30000	30000	30000	0
553	20241223	103600	96424300	30000	30000	30000	30000	0
554	20241223	103500	96424300	30000	30000	30000	30000	0
555	20241223	103400	96424300	30000	30000	30000	30000	0
556	20241223	103300	96424300	30000	30000	30000	30000	1
557	20241223	103200	96394300	30000	30000	30000	30000	104
558	20241223	103100	93274300	30000	30000	30000	30000	80
559	20241223	103000	90874300	30000	30000	30000	30000	0
560	20241223	102900	90874300	30000	30000	30000	30000	0
561	20241223	102800	90874300	30000	30000	30000	30000	0
562	20241223	102700	90874300	30000	30000	30000	30000	0
563	20241223	102600	90874300	30000	30000	30000	30000	94
564	20241223	102500	88054300	30000	30000	30000	30000	0
565	20241223	102400	88054300	30000	30000	30000	30000	17
566	20241223	102300	87544300	30000	30000	30000	30000	0
567	20241223	102200	87544300	30000	30000	30000	30000	0
568	20241223	102100	87544300	30000	30000	30000	30000	500
569	20241223	102000	72544300	30000	30000	30000	30000	0
570	20241223	101900	72544300	30000	30000	30000	30000	0
571	20241223	101800	72544300	30000	30000	30000	30000	0
572	20241223	101700	72544300	30000	30000	30000	30000	66
573	20241223	101600	70564300	30000	30000	30000	30000	0
574	20241223	101500	70564300	30000	30000	30000	30000	0
575	20241223	101400	70564300	30000	30000	30000	30000	1
576	20241223	101300	70534300	29950	29950	29950	29950	0
577	20241223	101200	70534300	29950	29950	29950	29950	130
578	20241223	101100	66640800	29950	29950	29950	29950	1
579	20241223	101000	66610850	29650	29650	29650	29650	0
580	20241223	100900	66610850	29650	29650	29650	29650	0
581	20241223	100800	66610850	29650	29650	29650	29650	0
582	20241223	100700	66610850	29650	29650	29650	29650	0
583	20241223	100600	66610850	29650	29650	29650	29650	0
584	20241223	100500	66610850	29650	29650	29650	29650	0
585	20241223	100400	66610850	29650	29650	29650	29650	0
586	20241223	100300	66610850	29650	29700	29700	29650	1826
587	20241223	100200	12379300	29700	29700	29700	29700	0
588	20241223	100100	12379300	29700	29700	29700	29700	0
589	20241223	100000	12379300	29700	29700	29700	29700	1
590	20241223	095900	12349600	29700	29700	29700	29700	0
591	20241223	095800	12349600	29700	29700	29700	29700	0
592	20241223	095700	12349600	29700	29700	29700	29700	0
593	20241223	095600	12349600	29700	29700	29700	29700	0
594	20241223	095500	12349600	29700	29700	29700	29700	0
595	20241223	095400	12349600	29700	29700	29700	29700	0
596	20241223	095300	12349600	29700	29700	29700	29700	0
597	20241223	095200	12349600	29700	29700	29700	29700	0
598	20241223	095100	12349600	29700	29700	29700	29700	0
599	20241223	095000	12349600	29700	29700	29700	29700	0
600	20241223	094900	12349600	29700	29700	29700	29700	40
601	20241223	094800	11161600	29700	29700	29700	29700	32
602	20241223	094700	10211200	29700	29700	29700	29700	0
603	20241223	094600	10211200	29700	29700	29700	29700	1
604	20241223	094500	10181500	29700	29700	29700	29700	0
605	20241223	094400	10181500	29700	29700	29700	29700	0
606	20241223	094300	10181500	29700	29700	29700	29700	0
607	20241223	094200	10181500	29700	29700	29700	29700	0
608	20241223	094100	10181500	29700	29700	29700	29700	0
609	20241223	094000	10181500	29700	29700	29700	29700	0
610	20241223	093900	10181500	29700	29700	29700	29700	0
611	20241223	093800	10181500	29700	29700	29700	29700	0
612	20241223	093700	10181500	29700	29700	29700	29700	0
613	20241223	093600	10181500	29700	29700	29700	29700	0
614	20241223	093500	10181500	29700	29700	29700	29700	10
615	20241223	093400	9884500	29700	29700	29700	29700	0
616	20241223	093300	9884500	29700	29700	29700	29700	0
617	20241223	093200	9884500	29700	29700	29700	29700	0
618	20241223	093100	9884500	29700	29700	29700	29700	0
619	20241223	093000	9884500	29700	29700	29700	29700	0
620	20241223	092900	9884500	29700	29700	29700	29700	0
621	20241223	092800	9884500	29700	29700	29700	29700	10
622	20241223	092700	9587500	29700	29700	29700	29700	0
623	20241223	092600	9587500	29700	29700	29700	29700	0
624	20241223	092500	9587500	29700	29700	29700	29700	0
625	20241223	092400	9587500	29700	29700	29700	29700	2
626	20241223	092300	9528100	29600	29600	29600	29600	1
627	20241223	092200	9498500	29700	29700	29700	29700	0
628	20241223	092100	9498500	29700	29700	29700	29700	10
629	20241223	092000	9201500	29700	29700	29700	29700	0
630	20241223	091900	9201500	29700	29700	29700	29700	10
631	20241223	091800	8904500	29700	29700	29700	29700	0
632	20241223	091700	8904500	29700	29700	29700	29700	0
633	20241223	091600	8904500	29700	29700	29700	29700	0
634	20241223	091500	8904500	29700	29700	29700	29700	0
635	20241223	091400	8904500	29700	29700	29700	29700	0
636	20241223	091300	8904500	29700	29700	29700	29700	1
637	20241223	091200	8874800	29700	29700	29700	29700	8
638	20241223	091100	8637200	29700	29700	29700	29700	170
639	20241223	091000	3588200	29700	29700	29700	29700	0
640	20241223	090900	3588200	29700	29700	29700	29700	30
641	20241223	090800	2697200	29700	29700	29700	29700	1
642	20241223	090700	2667500	29700	29700	29700	29700	0
643	20241223	090600	2667500	29700	29700	29700	29700	0
644	20241223	090500	2667500	29700	29700	29700	29700	0
645	20241223	090400	2667500	29700	29700	29700	29700	2
646	20241223	090300	2608100	29550	29600	29600	29550	4
647	20241223	090200	2489800	29700	29700	29700	29700	0
648	20241223	090100	2489800	29700	29700	29700	29700	2
649	20241223	090000	2430400	29650	29500	29650	29500	82