KissMeData/008930/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	185200	3645323350	29450	29450	29450	29450	4681
3	20241230	185100	3645323350	29450	29450	29450	29450	0
4	20241230	185000	3645323350	29450	29450	29450	29450	0
5	20241230	184900	3645323350	29450	29450	29450	29450	0
6	20241230	184800	3645323350	29450	29450	29450	29450	0
7	20241230	184700	3645323350	29450	29450	29450	29450	0
8	20241230	184600	3645323350	29450	29450	29450	29450	0
9	20241230	184500	3645323350	29450	29450	29450	29450	0
10	20241230	184400	3645323350	29450	29450	29450	29450	0
11	20241230	184300	3645323350	29450	29450	29450	29450	0
12	20241230	184200	3645323350	29450	29450	29450	29450	0
13	20241230	184100	3645323350	29450	29450	29450	29450	0
14	20241230	184000	3645323350	29450	29450	29450	29450	0
15	20241230	183900	3645323350	29450	29450	29450	29450	0
16	20241230	183800	3645323350	29450	29450	29450	29450	0
17	20241230	183700	3645323350	29450	29450	29450	29450	0
18	20241230	183600	3645323350	29450	29450	29450	29450	0
19	20241230	183500	3645323350	29450	29450	29450	29450	0
20	20241230	183400	3645323350	29450	29450	29450	29450	0
21	20241230	183300	3645323350	29450	29450	29450	29450	0
22	20241230	183200	3645323350	29450	29450	29450	29450	0
23	20241230	183100	3645323350	29450	29450	29450	29450	0
24	20241230	183000	3645323350	29450	29450	29450	29450	0
25	20241230	182900	3645323350	29450	29450	29450	29450	0
26	20241230	182800	3645323350	29450	29450	29450	29450	0
27	20241230	182700	3645323350	29450	29450	29450	29450	0
28	20241230	182600	3645323350	29450	29450	29450	29450	0
29	20241230	182500	3645323350	29450	29450	29450	29450	0
30	20241230	182400	3645323350	29450	29450	29450	29450	0
31	20241230	182300	3645323350	29450	29450	29450	29450	0
32	20241230	182200	3645323350	29450	29450	29450	29450	4681
33	20241230	182100	3645323350	29450	29450	29450	29450	0
34	20241230	182000	3645323350	29450	29450	29450	29450	0
35	20241230	181900	3645323350	29450	29450	29450	29450	0
36	20241230	181800	3645323350	29450	29450	29450	29450	0
37	20241230	181700	3645323350	29450	29450	29450	29450	0
38	20241230	181600	3645323350	29450	29450	29450	29450	0
39	20241230	181500	3645323350	29450	29450	29450	29450	0
40	20241230	181400	3645323350	29450	29450	29450	29450	0
41	20241230	181300	3645323350	29450	29450	29450	29450	0
42	20241230	181200	3645323350	29450	29450	29450	29450	0
43	20241230	181100	3645323350	29450	29450	29450	29450	0
44	20241230	181000	3645323350	29450	29450	29450	29450	0
45	20241230	180900	3645323350	29450	29450	29450	29450	0
46	20241230	180800	3645323350	29450	29450	29450	29450	0
47	20241230	180700	3645323350	29450	29450	29450	29450	0
48	20241230	180600	3645323350	29450	29450	29450	29450	0
49	20241230	180500	3645323350	29450	29450	29450	29450	0
50	20241230	180400	3645323350	29450	29450	29450	29450	0
51	20241230	180300	3645323350	29450	29450	29450	29450	0
52	20241230	180200	3645323350	29450	29450	29450	29450	0
53	20241230	180100	3645323350	29450	29450	29450	29450	0
54	20241230	180000	3645323350	29450	29450	29450	29450	0
55	20241230	175900	3645323350	29450	29450	29450	29450	0
56	20241230	175800	3645323350	29450	29450	29450	29450	0
57	20241230	175700	3645323350	29450	29450	29450	29450	0
58	20241230	175600	3645323350	29450	29450	29450	29450	0
59	20241230	175500	3645323350	29450	29450	29450	29450	0
60	20241230	175400	3645323350	29450	29450	29450	29450	0
61	20241230	175300	3645323350	29450	29450	29450	29450	0
62	20241230	175200	3645323350	29450	29450	29450	29450	4681
63	20241230	175100	3645323350	29450	29450	29450	29450	0
64	20241230	175000	3645323350	29450	29450	29450	29450	0
65	20241230	174900	3645323350	29450	29450	29450	29450	0
66	20241230	174800	3645323350	29450	29450	29450	29450	0
67	20241230	174700	3645323350	29450	29450	29450	29450	0
68	20241230	174600	3645323350	29450	29450	29450	29450	0
69	20241230	174500	3645323350	29450	29450	29450	29450	0
70	20241230	174400	3645323350	29450	29450	29450	29450	0
71	20241230	174300	3645323350	29450	29450	29450	29450	0
72	20241230	174200	3645323350	29450	29450	29450	29450	0
73	20241230	174100	3645323350	29450	29450	29450	29450	0
74	20241230	174000	3645323350	29450	29450	29450	29450	0
75	20241230	173900	3645323350	29450	29450	29450	29450	0
76	20241230	173800	3645323350	29450	29450	29450	29450	0
77	20241230	173700	3645323350	29450	29450	29450	29450	0
78	20241230	173600	3645323350	29450	29450	29450	29450	0
79	20241230	173500	3645323350	29450	29450	29450	29450	0
80	20241230	173400	3645323350	29450	29450	29450	29450	0
81	20241230	173300	3645323350	29450	29450	29450	29450	0
82	20241230	173200	3645323350	29450	29450	29450	29450	0
83	20241230	173100	3645323350	29450	29450	29450	29450	0
84	20241230	173000	3645323350	29450	29450	29450	29450	0
85	20241230	172900	3645323350	29450	29450	29450	29450	0
86	20241230	172800	3645323350	29450	29450	29450	29450	0
87	20241230	172700	3645323350	29450	29450	29450	29450	0
88	20241230	172600	3645323350	29450	29450	29450	29450	0
89	20241230	172500	3645323350	29450	29450	29450	29450	0
90	20241230	172400	3645323350	29450	29450	29450	29450	0
91	20241230	172300	3645323350	29450	29450	29450	29450	0
92	20241230	172200	3645323350	29450	29450	29450	29450	4681
93	20241230	172100	3645323350	29450	29450	29450	29450	0
94	20241230	172000	3645323350	29450	29450	29450	29450	0
95	20241230	171900	3645323350	29450	29450	29450	29450	0
96	20241230	171800	3645323350	29450	29450	29450	29450	0
97	20241230	171700	3645323350	29450	29450	29450	29450	0
98	20241230	171600	3645323350	29450	29450	29450	29450	0
99	20241230	171500	3645323350	29450	29450	29450	29450	0
100	20241230	171400	3645323350	29450	29450	29450	29450	0
101	20241230	171300	3645323350	29450	29450	29450	29450	0
102	20241230	171200	3645323350	29450	29450	29450	29450	0
103	20241230	171100	3645323350	29450	29450	29450	29450	0
104	20241230	171000	3645323350	29450	29450	29450	29450	0
105	20241230	170900	3645323350	29450	29450	29450	29450	0
106	20241230	170800	3645323350	29450	29450	29450	29450	0
107	20241230	170700	3645323350	29450	29450	29450	29450	0
108	20241230	170600	3645323350	29450	29450	29450	29450	0
109	20241230	170500	3645323350	29450	29450	29450	29450	0
110	20241230	170400	3645323350	29450	29450	29450	29450	0
111	20241230	170300	3645323350	29450	29450	29450	29450	0
112	20241230	170200	3645323350	29450	29450	29450	29450	0
113	20241230	170100	3645323350	29450	29450	29450	29450	0
114	20241230	170000	3645323350	29450	29450	29450	29450	0
115	20241230	165900	3645323350	29450	29450	29450	29450	0
116	20241230	165800	3645323350	29450	29450	29450	29450	0
117	20241230	165700	3645323350	29450	29450	29450	29450	0
118	20241230	165600	3645323350	29450	29450	29450	29450	0
119	20241230	165500	3645323350	29450	29450	29450	29450	0
120	20241230	165400	3645323350	29450	29450	29450	29450	0
121	20241230	165300	3645323350	29450	29450	29450	29450	0
122	20241230	165200	3645323350	29450	29450	29450	29450	4681
123	20241230	165100	3645323350	29450	29450	29450	29450	0
124	20241230	165000	3645323350	29450	29450	29450	29450	0
125	20241230	164900	3645323350	29450	29450	29450	29450	0
126	20241230	164800	3645323350	29450	29450	29450	29450	0
127	20241230	164700	3645323350	29450	29450	29450	29450	0
128	20241230	164600	3645323350	29450	29450	29450	29450	0
129	20241230	164500	3645323350	29450	29450	29450	29450	0
130	20241230	164400	3645323350	29450	29450	29450	29450	0
131	20241230	164300	3645323350	29450	29450	29450	29450	0
132	20241230	164200	3645323350	29450	29450	29450	29450	0
133	20241230	164100	3645323350	29450	29450	29450	29450	0
134	20241230	164000	3645323350	29450	29450	29450	29450	0
135	20241230	163900	3645323350	29450	29450	29450	29450	0
136	20241230	163800	3645323350	29450	29450	29450	29450	0
137	20241230	163700	3645323350	29450	29450	29450	29450	0
138	20241230	163600	3645323350	29450	29450	29450	29450	0
139	20241230	163500	3645323350	29450	29450	29450	29450	0
140	20241230	163400	3645323350	29450	29450	29450	29450	0
141	20241230	163300	3645323350	29450	29450	29450	29450	0
142	20241230	163200	3645323350	29450	29450	29450	29450	0
143	20241230	163100	3645323350	29450	29450	29450	29450	0
144	20241230	163000	3645323350	29450	29450	29450	29450	0
145	20241230	162900	3645323350	29450	29450	29450	29450	0
146	20241230	162800	3645323350	29450	29450	29450	29450	0
147	20241230	162700	3645323350	29450	29450	29450	29450	0
148	20241230	162600	3645323350	29450	29450	29450	29450	0
149	20241230	162500	3645323350	29450	29450	29450	29450	0
150	20241230	162400	3645323350	29450	29450	29450	29450	0
151	20241230	162300	3645323350	29450	29450	29450	29450	0
152	20241230	162200	3645323350	29450	29450	29450	29450	4681
153	20241230	162100	3645323350	29450	29450	29450	29450	0
154	20241230	162000	3645323350	29450	29450	29450	29450	0
155	20241230	161900	3645323350	29450	29450	29450	29450	0
156	20241230	161800	3645323350	29450	29450	29450	29450	0
157	20241230	161700	3645323350	29450	29450	29450	29450	0
158	20241230	161600	3645323350	29450	29450	29450	29450	0
159	20241230	161500	3645323350	29450	29450	29450	29450	0
160	20241230	161400	3645323350	29450	29450	29450	29450	0
161	20241230	161300	3645323350	29450	29450	29450	29450	0
162	20241230	161200	3645323350	29450	29450	29450	29450	0
163	20241230	161100	3645323350	29450	29450	29450	29450	0
164	20241230	161000	3645323350	29450	29450	29450	29450	0
165	20241230	160900	3645323350	29450	29450	29450	29450	0
166	20241230	160800	3645323350	29450	29450	29450	29450	0
167	20241230	160700	3645323350	29450	29450	29450	29450	0
168	20241230	160600	3645323350	29450	29450	29450	29450	0
169	20241230	160500	3645323350	29450	29450	29450	29450	0
170	20241230	160400	3645323350	29450	29450	29450	29450	0
171	20241230	160300	3645323350	29450	29450	29450	29450	0
172	20241230	160200	3645323350	29450	29450	29450	29450	0
173	20241230	160100	3645323350	29450	29450	29450	29450	0
174	20241230	160000	3645323350	29450	29450	29450	29450	0
175	20241230	155900	3645323350	29450	29450	29450	29450	0
176	20241230	155800	3645323350	29450	29450	29450	29450	0
177	20241230	155700	3645323350	29450	29450	29450	29450	0
178	20241230	155600	3645323350	29450	29450	29450	29450	0
179	20241230	155500	3645323350	29450	29450	29450	29450	0
180	20241230	155400	3645323350	29450	29450	29450	29450	0
181	20241230	155300	3645323350	29450	29450	29450	29450	0
182	20241230	155200	3645323350	29450	29450	29450	29450	4681
183	20241230	155100	3645323350	29450	29450	29450	29450	0
184	20241230	155000	3645323350	29450	29450	29450	29450	0
185	20241230	154900	3645323350	29450	29450	29450	29450	0
186	20241230	154800	3645323350	29450	29450	29450	29450	0
187	20241230	154700	3645323350	29450	29450	29450	29450	0
188	20241230	154600	3645323350	29450	29450	29450	29450	0
189	20241230	154500	3645323350	29450	29450	29450	29450	0
190	20241230	154400	3645323350	29450	29450	29450	29450	0
191	20241230	154300	3645323350	29450	29450	29450	29450	0
192	20241230	154200	3645323350	29450	29450	29450	29450	0
193	20241230	154100	3645323350	29450	29450	29450	29450	0
194	20241230	154000	3645323350	29450	29450	29450	29450	0
195	20241230	153900	3645323350	29450	29450	29450	29450	0
196	20241230	153800	3645323350	29450	29450	29450	29450	0
197	20241230	153700	3645323350	29450	29450	29450	29450	0
198	20241230	153600	3645323350	29450	29450	29450	29450	0
199	20241230	153500	3645323350	29450	29450	29450	29450	0
200	20241230	153400	3645323350	29450	29450	29450	29450	0
201	20241230	153300	3645323350	29450	29450	29450	29450	0
202	20241230	153200	3645323350	29450	29450	29450	29450	0
203	20241230	153100	3645323350	29450	29450	29450	29450	0
204	20241230	153000	3645323350	29450	29450	29450	29450	4681
205	20241230	152900	3507467900	29500	29500	29500	29500	0
206	20241230	152800	3507467900	29500	29500	29500	29500	0
207	20241230	152700	3507467900	29500	29500	29500	29500	0
208	20241230	152600	3507467900	29500	29500	29500	29500	0
209	20241230	152500	3507467900	29500	29500	29500	29500	0
210	20241230	152400	3507467900	29500	29500	29500	29500	0
211	20241230	152300	3507467900	29500	29500	29500	29500	0
212	20241230	152200	3507467900	29500	29500	29500	29500	0
213	20241230	152100	3507467900	29500	29500	29500	29500	0
214	20241230	152000	3507467900	29500	29500	29500	29500	0
215	20241230	151900	3507467900	29500	29500	29500	29500	4
216	20241230	151800	3507349900	29500	29500	29500	29500	2
217	20241230	151700	3507290900	29550	29500	29550	29500	249
218	20241230	151600	3499944850	29500	29450	29550	29450	1575
219	20241230	151500	3453497350	29450	29450	29450	29450	150
220	20241230	151400	3449079850	29500	29500	29500	29500	11
221	20241230	151300	3448755350	29500	29450	29500	29450	159
222	20241230	151200	3444072350	29500	29450	29500	29450	567
223	20241230	151100	3427374150	29500	29450	29500	29450	765
224	20241230	151000	3404843450	29500	29450	29500	29450	223
225	20241230	150900	3398275950	29450	29450	29450	29450	65
226	20241230	150800	3396361700	29450	29450	29450	29450	5
227	20241230	150700	3396214450	29450	29500	29500	29450	128
228	20241230	150600	3392444550	29500	29550	29550	29500	326
229	20241230	150500	3382827450	29500	29500	29500	29500	43
230	20241230	150400	3381558950	29500	29500	29500	29500	191
231	20241230	150300	3375924450	29500	29500	29500	29500	10
232	20241230	150200	3375629450	29500	29500	29500	29500	371
233	20241230	150100	3364684950	29500	29500	29500	29500	2032
234	20241230	150000	3304740950	29500	29550	29550	29500	149
235	20241230	145900	3300340000	29500	29550	29550	29500	101
236	20241230	145800	3297355500	29550	29550	29550	29550	24
237	20241230	145700	3296646300	29500	29500	29500	29500	25
238	20241230	145600	3295908800	29550	29550	29550	29550	17
239	20241230	145500	3295406450	29500	29550	29550	29500	305
240	20241230	145400	3286408700	29500	29500	29500	29500	1
241	20241230	145300	3286379200	29550	29550	29550	29550	2
242	20241230	145200	3286320100	29550	29550	29550	29550	75
243	20241230	145100	3284103850	29550	29550	29550	29550	0
244	20241230	145000	3284103850	29550	29550	29550	29550	180
245	20241230	144900	3278784850	29550	29600	29600	29550	51
246	20241230	144800	3277277750	29550	29550	29550	29550	238
247	20241230	144700	3270244850	29550	29500	29550	29450	466
248	20241230	144600	3256477000	29450	29450	29450	29450	0
249	20241230	144500	3256477000	29450	29450	29450	29450	21
250	20241230	144400	3255858550	29550	29500	29550	29500	16
251	20241230	144300	3255386250	29500	29500	29500	29500	300
252	20241230	144200	3246536250	29500	29500	29500	29500	0
253	20241230	144100	3246536250	29500	29500	29500	29500	0
254	20241230	144000	3246536250	29500	29500	29500	29500	442
255	20241230	143900	3233497250	29500	29500	29500	29500	0
256	20241230	143800	3233497250	29500	29500	29500	29500	71
257	20241230	143700	3231402750	29450	29500	29500	29450	450
258	20241230	143600	3218149750	29450	29450	29450	29450	20
259	20241230	143500	3217560750	29500	29500	29500	29500	74
260	20241230	143400	3215377750	29500	29500	29500	29500	0
261	20241230	143300	3215377750	29500	29500	29500	29500	0
262	20241230	143200	3215377750	29500	29500	29500	29500	0
263	20241230	143100	3215377750	29500	29500	29500	29500	0
264	20241230	143000	3215377750	29500	29500	29550	29500	94
265	20241230	142900	3212604700	29500	29500	29500	29500	0
266	20241230	142800	3212604700	29500	29450	29500	29450	220
267	20241230	142700	3206124700	29550	29550	29550	29550	0
268	20241230	142600	3206124700	29550	29550	29550	29550	11
269	20241230	142500	3205799650	29550	29550	29550	29550	4
270	20241230	142400	3205681450	29550	29500	29550	29500	67
271	20241230	142300	3203703300	29550	29550	29550	29550	0
272	20241230	142200	3203703300	29550	29550	29550	29550	1
273	20241230	142100	3203673750	29600	29500	29600	29500	36
274	20241230	142000	3202609650	29500	29550	29550	29500	688
275	20241230	141900	3182303600	29550	29550	29550	29550	20
276	20241230	141800	3181712600	29550	29550	29550	29550	0
277	20241230	141700	3181712600	29550	29550	29550	29550	3
278	20241230	141600	3181623950	29550	29500	29550	29500	13
279	20241230	141500	3181239950	29500	29500	29500	29500	0
280	20241230	141400	3181239950	29500	29500	29500	29500	0
281	20241230	141300	3181239950	29500	29500	29500	29500	20
282	20241230	141200	3180649950	29500	29500	29500	29500	54
283	20241230	141100	3179056950	29500	29550	29550	29500	2422
284	20241230	141000	3107591350	29550	29550	29550	29550	588
285	20241230	140900	3090215950	29600	29600	29600	29600	0
286	20241230	140800	3090215950	29600	29600	29600	29600	0
287	20241230	140700	3090215950	29600	29550	29600	29550	6
288	20241230	140600	3090038600	29600	29600	29600	29600	0
289	20241230	140500	3090038600	29600	29600	29600	29600	0
290	20241230	140400	3090038600	29600	29600	29600	29600	0
291	20241230	140300	3090038600	29600	29600	29600	29600	0
292	20241230	140200	3090038600	29600	29600	29600	29600	0
293	20241230	140100	3090038600	29600	29550	29600	29550	28
294	20241230	140000	3089211000	29550	29550	29550	29550	0
295	20241230	135900	3089211000	29550	29550	29550	29550	0
296	20241230	135800	3089211000	29550	29550	29550	29550	0
297	20241230	135700	3089211000	29550	29550	29550	29550	0
298	20241230	135600	3089211000	29550	29550	29550	29550	10
299	20241230	135500	3088915500	29550	29550	29550	29500	471
300	20241230	135400	3075011100	29550	29600	29600	29550	97
301	20241230	135300	3072144700	29550	29550	29600	29550	107
302	20241230	135200	3068982600	29550	29550	29550	29550	889
303	20241230	135100	3042712650	29600	29600	29600	29600	0
304	20241230	135000	3042712650	29600	29600	29600	29600	1
305	20241230	134900	3042683050	29600	29600	29600	29600	0
306	20241230	134800	3042683050	29600	29600	29600	29600	0
307	20241230	134700	3042683050	29600	29600	29600	29600	19
308	20241230	134600	3042120650	29600	29600	29600	29600	216
309	20241230	134500	3035727050	29600	29600	29600	29600	559
310	20241230	134400	3019180650	29600	29600	29600	29600	0
311	20241230	134300	3019180650	29600	29600	29600	29600	0
312	20241230	134200	3019180650	29600	29600	29600	29600	21
313	20241230	134100	3018559050	29650	29650	29650	29650	0
314	20241230	134000	3018559050	29650	29600	29650	29600	8
315	20241230	133900	3018322200	29600	29600	29600	29600	10
316	20241230	133800	3018026200	29600	29600	29600	29600	100
317	20241230	133700	3015066200	29700	29700	29700	29700	0
318	20241230	133600	3015066200	29700	29700	29700	29700	39
319	20241230	133500	3013907900	29700	29700	29700	29700	30
320	20241230	133400	3013016900	29700	29600	29700	29550	156
321	20241230	133300	3008396350	29600	29700	29700	29600	461
322	20241230	133200	2994748200	29650	29650	29650	29650	0
323	20241230	133100	2994748200	29650	29650	29650	29650	0
324	20241230	133000	2994748200	29650	29650	29650	29650	3
325	20241230	132900	2994659250	29650	29750	29750	29650	78
326	20241230	132800	2992338900	29750	29700	29750	29700	235
327	20241230	132700	2985351000	29700	29700	29700	29700	25
328	20241230	132600	2984608500	29700	29700	29700	29700	88
329	20241230	132500	2981994900	29700	29700	29700	29700	2
330	20241230	132400	2981935500	29700	29700	29700	29700	0
331	20241230	132300	2981935500	29700	29700	29700	29700	22
332	20241230	132200	2981282100	29650	29650	29650	29650	0
333	20241230	132100	2981282100	29650	29650	29650	29650	30
334	20241230	132000	2980392600	29700	29700	29700	29700	6
335	20241230	131900	2980214400	29700	29700	29700	29700	1009
336	20241230	131800	2950247100	29750	29750	29750	29750	0
337	20241230	131700	2950247100	29750	29750	29750	29750	10
338	20241230	131600	2949949600	29700	29700	29700	29700	86
339	20241230	131500	2947395400	29750	29750	29750	29750	11
340	20241230	131400	2947068150	29800	29750	29800	29750	11
341	20241230	131300	2946740400	29750	29750	29750	29750	0
342	20241230	131200	2946740400	29750	29750	29750	29700	161
343	20241230	131100	2941952300	29750	29800	29800	29750	504
344	20241230	131000	2926951850	29800	29800	29800	29800	1
345	20241230	130900	2926922050	29750	29750	29750	29750	111
346	20241230	130800	2923619800	29750	29750	29750	29750	2
347	20241230	130700	2923560300	29700	29750	29750	29700	2
348	20241230	130600	2923500850	29700	29750	29750	29700	103
349	20241230	130500	2920441600	29700	29700	29700	29700	638
350	20241230	130400	2901493000	29750	29750	29750	29750	100
351	20241230	130300	2898518000	29750	29750	29750	29750	500
352	20241230	130200	2883643000	29750	29750	29750	29750	2
353	20241230	130100	2883583500	29750	29700	29750	29700	1429
354	20241230	130000	2841079000	29650	29650	29650	29650	77
355	20241230	125900	2838795950	29650	29650	29650	29650	2
356	20241230	125800	2838736650	29600	29650	29650	29600	2
357	20241230	125700	2838677400	29600	29600	29600	29550	119
358	20241230	125600	2835158700	29650	29650	29650	29650	11
359	20241230	125500	2834832550	29650	29650	29650	29650	0
360	20241230	125400	2834832550	29650	29650	29650	29650	1
361	20241230	125300	2834802900	29750	29750	29750	29750	0
362	20241230	125200	2834802900	29750	29750	29750	29750	0
363	20241230	125100	2834802900	29750	29750	29750	29750	0
364	20241230	125000	2834802900	29750	29650	29750	29650	115
365	20241230	124900	2831386600	29600	29600	29600	29600	1
366	20241230	124800	2831357000	29550	29550	29550	29550	1
367	20241230	124700	2831327450	29550	29600	29600	29550	125
368	20241230	124600	2827632100	29600	29600	29600	29600	0
369	20241230	124500	2827632100	29600	29600	29600	29600	0
370	20241230	124400	2827632100	29600	29600	29600	29600	27
371	20241230	124300	2826832900	29600	29600	29600	29600	6
372	20241230	124200	2826655300	29600	29600	29600	29600	10
373	20241230	124100	2826359300	29600	29600	29600	29600	14
374	20241230	124000	2825944900	29600	29550	29600	29550	424
375	20241230	123900	2813413750	29550	29550	29550	29500	211
376	20241230	123800	2807188700	29500	29550	29550	29500	109
377	20241230	123700	2803968000	29550	29550	29550	29550	0
378	20241230	123600	2803968000	29550	29550	29550	29550	1
379	20241230	123500	2803938450	29550	29550	29550	29550	0
380	20241230	123400	2803938450	29550	29550	29550	29550	0
381	20241230	123300	2803938450	29550	29550	29550	29550	0
382	20241230	123200	2803938450	29550	29550	29550	29550	0
383	20241230	123100	2803938450	29550	29550	29550	29550	200
384	20241230	123000	2798028450	29550	29550	29600	29550	73
385	20241230	122900	2795869200	29550	29600	29600	29550	474
386	20241230	122800	2781844600	29650	29650	29650	29650	0
387	20241230	122700	2781844600	29650	29650	29650	29650	0
388	20241230	122600	2781844600	29650	29650	29650	29650	22
389	20241230	122500	2781192300	29600	29550	29600	29550	178
390	20241230	122400	2775928500	29550	29550	29550	29550	0
391	20241230	122300	2775928500	29550	29550	29550	29550	5
392	20241230	122200	2775780750	29600	29600	29600	29600	0
393	20241230	122100	2775780750	29600	29600	29600	29600	0
394	20241230	122000	2775780750	29600	29550	29600	29550	2
395	20241230	121900	2775721600	29550	29550	29550	29550	5
396	20241230	121800	2775573850	29550	29550	29550	29550	40
397	20241230	121700	2774391850	29550	29550	29550	29550	100
398	20241230	121600	2771436850	29550	29550	29550	29550	0
399	20241230	121500	2771436850	29550	29600	29600	29550	4414
400	20241230	121400	2640820000	29600	29600	29600	29600	30
401	20241230	121300	2639932000	29600	29650	29650	29600	1100
402	20241230	121200	2607318000	29650	29650	29650	29650	420
403	20241230	121100	2594865000	29600	29600	29600	29600	1
404	20241230	121000	2594835400	29600	29600	29600	29600	45
405	20241230	120900	2593503400	29650	29650	29650	29600	23
406	20241230	120800	2592821500	29650	29650	29650	29650	2
407	20241230	120700	2592762200	29650	29650	29650	29650	1
408	20241230	120600	2592732550	29650	29650	29650	29650	0
409	20241230	120500	2592732550	29650	29650	29650	29650	25
410	20241230	120400	2591991300	29650	29650	29650	29650	892
411	20241230	120300	2565543500	29700	29700	29700	29700	147
412	20241230	120200	2561177600	29700	29700	29700	29700	0
413	20241230	120100	2561177600	29700	29700	29700	29700	85
414	20241230	120000	2558653100	29700	29700	29700	29650	122
415	20241230	115900	2555029900	29700	29650	29700	29650	713
416	20241230	115800	2533878200	29700	29700	29700	29700	282
417	20241230	115700	2525502800	29700	29700	29700	29700	134
418	20241230	115600	2521523000	29650	29700	29700	29650	70
419	20241230	115500	2519447250	29650	29650	29650	29650	1
420	20241230	115400	2519417600	29700	29700	29700	29700	113
421	20241230	115300	2516061500	29700	29700	29700	29700	1
422	20241230	115200	2516031800	29650	29700	29750	29650	425
423	20241230	115100	2503423800	29700	29700	29700	29700	501
424	20241230	115000	2488544100	29700	29700	29700	29700	89
425	20241230	114900	2485900800	29700	29700	29700	29700	2
426	20241230	114800	2485841400	29700	29700	29700	29700	321
427	20241230	114700	2476307700	29700	29700	29700	29700	0
428	20241230	114600	2476307700	29700	29700	29700	29700	1
429	20241230	114500	2476278000	29750	29700	29750	29700	1001
430	20241230	114400	2446548250	29700	29700	29700	29700	1
431	20241230	114300	2446518550	29650	29650	29650	29650	22
432	20241230	114200	2445866250	29700	29700	29700	29700	62
433	20241230	114100	2444024850	29700	29750	29750	29700	624
434	20241230	114000	2425491050	29700	29750	29750	29700	12
435	20241230	113900	2425134550	29800	29750	29800	29750	1175
436	20241230	113800	2390128300	29750	29750	29750	29750	0
437	20241230	113700	2390128300	29750	29800	29800	29750	92
438	20241230	113600	2387391050	29750	29750	29800	29750	229
439	20241230	113500	2380576800	29800	29800	29800	29800	11
440	20241230	113400	2380249000	29750	29750	29750	29750	20
441	20241230	113300	2379654000	29800	29800	29800	29800	1
442	20241230	113200	2379624200	29800	29800	29800	29800	0
443	20241230	113100	2379624200	29800	29800	29800	29800	1
444	20241230	113000	2379594400	29750	29750	29750	29750	4
445	20241230	112900	2379475400	29750	29750	29750	29750	1
446	20241230	112800	2379445650	29750	29800	29800	29750	271
447	20241230	112700	2371371000	29800	29850	29850	29800	11
448	20241230	112600	2371043150	29800	29800	29800	29800	288
449	20241230	112500	2362460750	29800	29750	29800	29750	937
450	20241230	112400	2334574650	29750	29750	29750	29750	1
451	20241230	112300	2334544900	29750	29750	29750	29750	0
452	20241230	112200	2334544900	29750	29750	29750	29750	0
453	20241230	112100	2334544900	29750	29750	29800	29750	782
454	20241230	112000	2311275400	29750	29750	29750	29750	2
455	20241230	111900	2311215900	29750	29800	29800	29750	151
456	20241230	111800	2306721100	29800	29800	29800	29800	90
457	20241230	111700	2304039100	29800	29800	29800	29800	798
458	20241230	111600	2280258700	29800	29800	29800	29800	1203
459	20241230	111500	2244409300	29850	29850	29850	29850	0
460	20241230	111400	2244409300	29850	29850	29850	29850	108
461	20241230	111300	2241185500	29900	29900	29900	29800	4
462	20241230	111200	2241066000	29800	29850	29850	29800	356
463	20241230	111100	2230439450	29850	29900	29900	29850	72
464	20241230	111000	2228290200	29850	29750	29850	29750	858
465	20241230	110900	2202704200	29800	29800	29800	29800	163
466	20241230	110800	2197846800	29800	29800	29800	29800	100
467	20241230	110700	2194866800	29800	29800	29850	29800	1064
468	20241230	110600	2163157100	29750	29750	29750	29750	0
469	20241230	110500	2163157100	29750	29750	29750	29750	2
470	20241230	110400	2163097600	29750	29750	29750	29750	100
471	20241230	110300	2160122600	29750	29750	29750	29750	1
472	20241230	110200	2160092850	29700	29750	29750	29700	232
473	20241230	110100	2153198500	29750	29750	29750	29750	0
474	20241230	110000	2153198500	29750	29750	29750	29750	13
475	20241230	105900	2152811750	29750	29750	29750	29750	0
476	20241230	105800	2152811750	29750	29750	29750	29750	8
477	20241230	105700	2152573750	29750	29750	29750	29750	0
478	20241230	105600	2152573750	29750	29750	29750	29750	7
479	20241230	105500	2152365500	29800	29750	29800	29700	2425
480	20241230	105400	2080190450	29850	29850	29850	29850	2
481	20241230	105300	2080130750	29850	29850	29850	29850	0
482	20241230	105200	2080130750	29850	29850	29850	29850	90
483	20241230	105100	2077444250	29800	29800	29800	29800	3
484	20241230	105000	2077354850	29850	29850	29850	29850	10
485	20241230	104900	2077056350	29750	29750	29750	29750	12
486	20241230	104800	2076699350	29850	29800	29850	29750	712
487	20241230	104700	2055486350	29850	29850	29850	29850	1
488	20241230	104600	2055456500	29800	29800	29800	29800	0
489	20241230	104500	2055456500	29800	29800	29800	29800	8
490	20241230	104400	2055218100	29800	29800	29800	29800	0
491	20241230	104300	2055218100	29800	29850	29850	29800	185
492	20241230	104200	2049701950	29800	29800	29800	29800	0
493	20241230	104100	2049701950	29800	29800	29800	29800	1
494	20241230	104000	2049672150	29800	29800	29800	29800	2
495	20241230	103900	2049612550	29800	29800	29800	29800	0
496	20241230	103800	2049612550	29800	29800	29800	29800	1
497	20241230	103700	2049582750	29800	29900	29900	29800	425
498	20241230	103600	2036896450	29900	29900	29900	29900	568
499	20241230	103500	2019913250	29900	29750	29900	29750	906
500	20241230	103400	1992902400	29750	29750	29750	29750	0
501	20241230	103300	1992902400	29750	29800	29800	29750	3
502	20241230	103200	1992813050	29800	29800	29800	29800	21
503	20241230	103100	1992187250	29700	29750	29800	29700	222
504	20241230	103000	1985588450	29750	29750	29750	29750	300
505	20241230	102900	1976663450	29750	29750	29750	29750	3
506	20241230	102800	1976574200	29750	29700	29750	29700	178
507	20241230	102700	1971278800	29700	29650	29700	29650	122
508	20241230	102600	1967655500	29700	29700	29700	29700	340
509	20241230	102500	1957557500	29700	29700	29700	29700	1
510	20241230	102400	1957527800	29750	29700	29750	29650	742
511	20241230	102300	1935488350	29700	29750	29750	29700	324
512	20241230	102200	1925865050	29750	29700	29750	29700	363
513	20241230	102100	1915069200	29700	29700	29700	29700	15
514	20241230	102000	1914623700	29700	29700	29700	29700	3
515	20241230	101900	1914534600	29700	29650	29750	29650	149
516	20241230	101800	1910107000	29650	29700	29700	29650	50
517	20241230	101700	1908622350	29650	29650	29650	29650	20
518	20241230	101600	1908029350	29700	29750	29750	29700	310
519	20241230	101500	1898820250	29700	29700	29700	29650	76
520	20241230	101400	1896563150	29700	29800	29800	29700	101
521	20241230	101300	1893563200	29700	29750	29750	29700	47
522	20241230	101200	1892165050	29750	29700	29750	29700	46
523	20241230	101100	1890796650	29750	29750	29750	29700	65
524	20241230	101000	1888862950	29750	29750	29800	29750	9
525	20241230	100900	1888595150	29800	29750	29800	29750	22
526	20241230	100800	1887939950	29800	29800	29800	29800	0
527	20241230	100700	1887939950	29800	29850	29850	29700	1016
528	20241230	100600	1857754200	29750	29800	29800	29750	340
529	20241230	100500	1847631850	29850	29850	29850	29850	262
530	20241230	100400	1839811150	29900	29900	29900	29850	721
531	20241230	100300	1818253350	29850	29900	29900	29850	57
532	20241230	100200	1816550900	29850	29850	29850	29850	282
533	20241230	100100	1808133200	29850	29850	29850	29850	429
534	20241230	100000	1795327550	29800	30000	30000	29800	698
535	20241230	095900	1774462050	30000	30000	30000	30000	756
536	20241230	095800	1751782050	30000	29950	30050	29950	1597
537	20241230	095700	1703918800	30000	29950	30000	29950	249
538	20241230	095600	1696453750	30000	29950	30000	29950	16
539	20241230	095500	1695974500	30000	29950	30050	29950	2221
540	20241230	095400	1629429500	30050	30000	30050	29950	2197
541	20241230	095300	1563514950	30000	30000	30000	29950	363
542	20241230	095200	1552625000	30000	29950	30050	29900	11313
543	20241230	095100	1213372550	29900	29800	29950	29750	4076
544	20241230	095000	1091692350	29800	29750	29800	29750	53
545	20241230	094900	1090115100	29750	29700	29750	29700	72
546	20241230	094800	1087974550	29700	29750	29750	29700	34
547	20241230	094700	1086963700	29700	29650	29700	29650	157
548	20241230	094600	1082303550	29650	29650	29750	29650	699
549	20241230	094500	1061569400	29650	29700	29700	29600	19
550	20241230	094400	1061005800	29650	29750	29750	29600	94
551	20241230	094300	1058209550	29600	29600	29750	29600	311
552	20241230	094200	1048999950	29600	29650	29650	29600	26
553	20241230	094100	1048229150	29600	29600	29650	29600	1516
554	20241230	094000	1003350550	29600	29600	29600	29600	19
555	20241230	093900	1002788150	29600	29650	29650	29550	1724
556	20241230	093800	951709900	29650	29700	29750	29650	3233
557	20241230	093700	855684250	29750	29750	29750	29700	53
558	20241230	093600	854109350	29700	29700	29700	29700	201
559	20241230	093500	848139650	29750	29700	29750	29700	103
560	20241230	093400	845078000	29700	29700	29700	29700	108
561	20241230	093300	841870400	29700	29800	29800	29700	4026
562	20241230	093200	722099700	29800	29850	29850	29800	28
563	20241230	093100	721265000	29850	29800	29850	29800	162
564	20241230	093000	716429400	29850	29850	29850	29850	133
565	20241230	092900	712459350	29750	29800	29800	29750	604
566	20241230	092800	694460350	29850	29850	29850	29800	373
567	20241230	092700	683327300	29850	29800	29900	29800	1914
568	20241230	092600	626161650	29750	29800	29800	29750	161
569	20241230	092500	621364300	29750	29850	29850	29750	67
570	20241230	092400	619368050	29800	29850	29850	29800	556
571	20241230	092300	602771550	29800	29800	29800	29750	143
572	20241230	092200	598516000	29750	29850	29850	29750	583
573	20241230	092100	581117450	29850	29850	29900	29800	167
574	20241230	092000	576132500	29850	29850	30000	29850	1696
575	20241230	091900	525392850	29850	29800	29850	29750	2283
576	20241230	091800	457315100	29800	29700	29850	29700	778
577	20241230	091700	434143700	29700	29600	29800	29600	2346
578	20241230	091600	364519550	29600	29500	29650	29500	1522
579	20241230	091500	319509950	29500	29550	29550	29500	682
580	20241230	091400	299384400	29550	29500	29550	29500	199
581	20241230	091300	293504450	29500	29500	29600	29400	912
582	20241230	091200	266562450	29550	29400	29550	29400	2177
583	20241230	091100	202372250	29400	29400	29450	29350	580
584	20241230	091000	185330250	29400	29400	29400	29400	394
585	20241230	090900	173746650	29400	29350	29400	29350	69
586	20241230	090800	171718800	29300	29450	29450	29300	317
587	20241230	090700	162401200	29450	29350	29450	29300	450
588	20241230	090600	149176650	29400	29350	29400	29300	282
589	20241230	090500	140900950	29350	29300	29350	29200	700
590	20241230	090400	120379800	29250	29300	29300	29250	124
591	20241230	090300	116747100	29300	29200	29300	29200	471
592	20241230	090200	102968100	29150	29000	29150	29000	855
593	20241230	090100	78066050	29000	29000	29200	29000	1430
594	20241230	090000	36436200	29000	29000	29000	28950	1245