KissMeData/037710/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192300	544620450	29300	29300	29300	29300	191
3	20241224	192200	544620450	29300	29300	29300	29300	0
4	20241224	192100	544620450	29300	29300	29300	29300	0
5	20241224	192000	544620450	29300	29300	29300	29300	0
6	20241224	191900	544620450	29300	29300	29300	29300	0
7	20241224	191800	544620450	29300	29300	29300	29300	0
8	20241224	191700	544620450	29300	29300	29300	29300	0
9	20241224	191600	544620450	29300	29300	29300	29300	0
10	20241224	191500	544620450	29300	29300	29300	29300	0
11	20241224	191400	544620450	29300	29300	29300	29300	0
12	20241224	191300	544620450	29300	29300	29300	29300	0
13	20241224	191200	544620450	29300	29300	29300	29300	0
14	20241224	191100	544620450	29300	29300	29300	29300	0
15	20241224	191000	544620450	29300	29300	29300	29300	0
16	20241224	190900	544620450	29300	29300	29300	29300	0
17	20241224	190800	544620450	29300	29300	29300	29300	0
18	20241224	190700	544620450	29300	29300	29300	29300	0
19	20241224	190600	544620450	29300	29300	29300	29300	0
20	20241224	190500	544620450	29300	29300	29300	29300	0
21	20241224	190400	544620450	29300	29300	29300	29300	0
22	20241224	190300	544620450	29300	29300	29300	29300	0
23	20241224	190200	544620450	29300	29300	29300	29300	0
24	20241224	190100	544620450	29300	29300	29300	29300	0
25	20241224	190000	544620450	29300	29300	29300	29300	0
26	20241224	185900	544620450	29300	29300	29300	29300	0
27	20241224	185800	544620450	29300	29300	29300	29300	0
28	20241224	185700	544620450	29300	29300	29300	29300	0
29	20241224	185600	544620450	29300	29300	29300	29300	0
30	20241224	185500	544620450	29300	29300	29300	29300	0
31	20241224	185400	544620450	29300	29300	29300	29300	0
32	20241224	185300	544620450	29300	29300	29300	29300	191
33	20241224	185200	544620450	29300	29300	29300	29300	0
34	20241224	185100	544620450	29300	29300	29300	29300	0
35	20241224	185000	544620450	29300	29300	29300	29300	0
36	20241224	184900	544620450	29300	29300	29300	29300	0
37	20241224	184800	544620450	29300	29300	29300	29300	0
38	20241224	184700	544620450	29300	29300	29300	29300	0
39	20241224	184600	544620450	29300	29300	29300	29300	0
40	20241224	184500	544620450	29300	29300	29300	29300	0
41	20241224	184400	544620450	29300	29300	29300	29300	0
42	20241224	184300	544620450	29300	29300	29300	29300	0
43	20241224	184200	544620450	29300	29300	29300	29300	0
44	20241224	184100	544620450	29300	29300	29300	29300	0
45	20241224	184000	544620450	29300	29300	29300	29300	0
46	20241224	183900	544620450	29300	29300	29300	29300	0
47	20241224	183800	544620450	29300	29300	29300	29300	0
48	20241224	183700	544620450	29300	29300	29300	29300	0
49	20241224	183600	544620450	29300	29300	29300	29300	0
50	20241224	183500	544620450	29300	29300	29300	29300	0
51	20241224	183400	544620450	29300	29300	29300	29300	0
52	20241224	183300	544620450	29300	29300	29300	29300	0
53	20241224	183200	544620450	29300	29300	29300	29300	0
54	20241224	183100	544620450	29300	29300	29300	29300	0
55	20241224	183000	544620450	29300	29300	29300	29300	0
56	20241224	182900	544620450	29300	29300	29300	29300	0
57	20241224	182800	544620450	29300	29300	29300	29300	0
58	20241224	182700	544620450	29300	29300	29300	29300	0
59	20241224	182600	544620450	29300	29300	29300	29300	0
60	20241224	182500	544620450	29300	29300	29300	29300	0
61	20241224	182400	544620450	29300	29300	29300	29300	0
62	20241224	182300	544620450	29300	29300	29300	29300	191
63	20241224	182200	544620450	29300	29300	29300	29300	0
64	20241224	182100	544620450	29300	29300	29300	29300	0
65	20241224	182000	544620450	29300	29300	29300	29300	0
66	20241224	181900	544620450	29300	29300	29300	29300	0
67	20241224	181800	544620450	29300	29300	29300	29300	0
68	20241224	181700	544620450	29300	29300	29300	29300	0
69	20241224	181600	544620450	29300	29300	29300	29300	0
70	20241224	181500	544620450	29300	29300	29300	29300	0
71	20241224	181400	544620450	29300	29300	29300	29300	0
72	20241224	181300	544620450	29300	29300	29300	29300	0
73	20241224	181200	544620450	29300	29300	29300	29300	0
74	20241224	181100	544620450	29300	29300	29300	29300	0
75	20241224	181000	544620450	29300	29300	29300	29300	0
76	20241224	180900	544620450	29300	29300	29300	29300	0
77	20241224	180800	544620450	29300	29300	29300	29300	0
78	20241224	180700	544620450	29300	29300	29300	29300	0
79	20241224	180600	544620450	29300	29300	29300	29300	0
80	20241224	180500	544620450	29300	29300	29300	29300	0
81	20241224	180400	544620450	29300	29300	29300	29300	0
82	20241224	180300	544620450	29300	29300	29300	29300	0
83	20241224	180200	544620450	29300	29300	29300	29300	0
84	20241224	180100	544620450	29300	29300	29300	29300	0
85	20241224	180000	544620450	29300	29300	29300	29300	0
86	20241224	175900	544620450	29300	29300	29300	29300	0
87	20241224	175800	544620450	29300	29300	29300	29300	0
88	20241224	175700	544620450	29300	29300	29300	29300	0
89	20241224	175600	544620450	29300	29300	29300	29300	0
90	20241224	175500	544620450	29300	29300	29300	29300	0
91	20241224	175400	544620450	29300	29300	29300	29300	0
92	20241224	175300	544620450	29300	29300	29300	29300	191
93	20241224	175200	544620450	29300	29300	29300	29300	0
94	20241224	175100	544620450	29300	29300	29300	29300	0
95	20241224	175000	544620450	29300	29300	29300	29300	0
96	20241224	174900	544620450	29300	29300	29300	29300	0
97	20241224	174800	544620450	29300	29300	29300	29300	0
98	20241224	174700	544620450	29300	29300	29300	29300	0
99	20241224	174600	544620450	29300	29300	29300	29300	0
100	20241224	174500	544620450	29300	29300	29300	29300	0
101	20241224	174400	544620450	29300	29300	29300	29300	0
102	20241224	174300	544620450	29300	29300	29300	29300	0
103	20241224	174200	544620450	29300	29300	29300	29300	0
104	20241224	174100	544620450	29300	29300	29300	29300	0
105	20241224	174000	544620450	29300	29300	29300	29300	0
106	20241224	173900	544620450	29300	29300	29300	29300	0
107	20241224	173800	544620450	29300	29300	29300	29300	0
108	20241224	173700	544620450	29300	29300	29300	29300	0
109	20241224	173600	544620450	29300	29300	29300	29300	0
110	20241224	173500	544620450	29300	29300	29300	29300	0
111	20241224	173400	544620450	29300	29300	29300	29300	0
112	20241224	173300	544620450	29300	29300	29300	29300	0
113	20241224	173200	544620450	29300	29300	29300	29300	0
114	20241224	173100	544620450	29300	29300	29300	29300	0
115	20241224	173000	544620450	29300	29300	29300	29300	0
116	20241224	172900	544620450	29300	29300	29300	29300	0
117	20241224	172800	544620450	29300	29300	29300	29300	0
118	20241224	172700	544620450	29300	29300	29300	29300	0
119	20241224	172600	544620450	29300	29300	29300	29300	0
120	20241224	172500	544620450	29300	29300	29300	29300	0
121	20241224	172400	544620450	29300	29300	29300	29300	0
122	20241224	172300	544620450	29300	29300	29300	29300	191
123	20241224	172200	544620450	29300	29300	29300	29300	0
124	20241224	172100	544620450	29300	29300	29300	29300	0
125	20241224	172000	544620450	29300	29300	29300	29300	0
126	20241224	171900	544620450	29300	29300	29300	29300	0
127	20241224	171800	544620450	29300	29300	29300	29300	0
128	20241224	171700	544620450	29300	29300	29300	29300	0
129	20241224	171600	544620450	29300	29300	29300	29300	0
130	20241224	171500	544620450	29300	29300	29300	29300	0
131	20241224	171400	544620450	29300	29300	29300	29300	0
132	20241224	171300	544620450	29300	29300	29300	29300	0
133	20241224	171200	544620450	29300	29300	29300	29300	0
134	20241224	171100	544620450	29300	29300	29300	29300	0
135	20241224	171000	544620450	29300	29300	29300	29300	0
136	20241224	170900	544620450	29300	29300	29300	29300	0
137	20241224	170800	544620450	29300	29300	29300	29300	0
138	20241224	170700	544620450	29300	29300	29300	29300	0
139	20241224	170600	544620450	29300	29300	29300	29300	0
140	20241224	170500	544620450	29300	29300	29300	29300	0
141	20241224	170400	544620450	29300	29300	29300	29300	0
142	20241224	170300	544620450	29300	29300	29300	29300	0
143	20241224	170200	544620450	29300	29300	29300	29300	0
144	20241224	170100	544620450	29300	29300	29300	29300	0
145	20241224	170000	544620450	29300	29300	29300	29300	0
146	20241224	165900	544620450	29300	29300	29300	29300	0
147	20241224	165800	544620450	29300	29300	29300	29300	0
148	20241224	165700	544620450	29300	29300	29300	29300	0
149	20241224	165600	544620450	29300	29300	29300	29300	0
150	20241224	165500	544620450	29300	29300	29300	29300	0
151	20241224	165400	544620450	29300	29300	29300	29300	0
152	20241224	165300	544620450	29300	29300	29300	29300	191
153	20241224	165200	544620450	29300	29300	29300	29300	0
154	20241224	165100	544620450	29300	29300	29300	29300	0
155	20241224	165000	544620450	29300	29300	29300	29300	0
156	20241224	164900	544620450	29300	29300	29300	29300	0
157	20241224	164800	544620450	29300	29300	29300	29300	0
158	20241224	164700	544620450	29300	29300	29300	29300	0
159	20241224	164600	544620450	29300	29300	29300	29300	0
160	20241224	164500	544620450	29300	29300	29300	29300	0
161	20241224	164400	544620450	29300	29300	29300	29300	0
162	20241224	164300	544620450	29300	29300	29300	29300	0
163	20241224	164200	544620450	29300	29300	29300	29300	0
164	20241224	164100	544620450	29300	29300	29300	29300	0
165	20241224	164000	544620450	29300	29300	29300	29300	0
166	20241224	163900	544620450	29300	29300	29300	29300	0
167	20241224	163800	544620450	29300	29300	29300	29300	0
168	20241224	163700	544620450	29300	29300	29300	29300	0
169	20241224	163600	544620450	29300	29300	29300	29300	0
170	20241224	163500	544620450	29300	29300	29300	29300	0
171	20241224	163400	544620450	29300	29300	29300	29300	0
172	20241224	163300	544620450	29300	29300	29300	29300	0
173	20241224	163200	544620450	29300	29300	29300	29300	0
174	20241224	163100	544620450	29300	29300	29300	29300	0
175	20241224	163000	544620450	29300	29300	29300	29300	0
176	20241224	162900	544620450	29300	29300	29300	29300	0
177	20241224	162800	544620450	29300	29300	29300	29300	0
178	20241224	162700	544620450	29300	29300	29300	29300	0
179	20241224	162600	544620450	29300	29300	29300	29300	0
180	20241224	162500	544620450	29300	29300	29300	29300	0
181	20241224	162400	544620450	29300	29300	29300	29300	0
182	20241224	162300	544620450	29300	29300	29300	29300	191
183	20241224	162200	544620450	29300	29300	29300	29300	0
184	20241224	162100	544620450	29300	29300	29300	29300	0
185	20241224	162000	544620450	29300	29300	29300	29300	0
186	20241224	161900	544620450	29300	29300	29300	29300	0
187	20241224	161800	544620450	29300	29300	29300	29300	0
188	20241224	161700	544620450	29300	29300	29300	29300	0
189	20241224	161600	544620450	29300	29300	29300	29300	0
190	20241224	161500	544620450	29300	29300	29300	29300	0
191	20241224	161400	544620450	29300	29300	29300	29300	0
192	20241224	161300	544620450	29300	29300	29300	29300	0
193	20241224	161200	544620450	29300	29300	29300	29300	0
194	20241224	161100	544620450	29300	29300	29300	29300	0
195	20241224	161000	544620450	29300	29300	29300	29300	0
196	20241224	160900	544620450	29300	29300	29300	29300	0
197	20241224	160800	544620450	29300	29300	29300	29300	0
198	20241224	160700	544620450	29300	29300	29300	29300	0
199	20241224	160600	544620450	29300	29300	29300	29300	0
200	20241224	160500	544620450	29300	29300	29300	29300	0
201	20241224	160400	544620450	29300	29300	29300	29300	0
202	20241224	160300	544620450	29300	29300	29300	29300	0
203	20241224	160200	544620450	29300	29300	29300	29300	0
204	20241224	160100	544620450	29300	29300	29300	29300	0
205	20241224	160000	544620450	29300	29300	29300	29300	0
206	20241224	155900	544620450	29300	29300	29300	29300	0
207	20241224	155800	544620450	29300	29300	29300	29300	0
208	20241224	155700	544620450	29300	29300	29300	29300	0
209	20241224	155600	544620450	29300	29300	29300	29300	0
210	20241224	155500	544620450	29300	29300	29300	29300	0
211	20241224	155400	544620450	29300	29300	29300	29300	0
212	20241224	155300	544620450	29300	29300	29300	29300	191
213	20241224	155200	544620450	29300	29300	29300	29300	0
214	20241224	155100	544620450	29300	29300	29300	29300	0
215	20241224	155000	544620450	29300	29300	29300	29300	0
216	20241224	154900	544620450	29300	29300	29300	29300	0
217	20241224	154800	544620450	29300	29300	29300	29300	0
218	20241224	154700	544620450	29300	29300	29300	29300	0
219	20241224	154600	544620450	29300	29300	29300	29300	0
220	20241224	154500	544620450	29300	29300	29300	29300	0
221	20241224	154400	544620450	29300	29300	29300	29300	0
222	20241224	154300	544620450	29300	29300	29300	29300	0
223	20241224	154200	544620450	29300	29300	29300	29300	0
224	20241224	154100	544620450	29300	29300	29300	29300	0
225	20241224	154000	544620450	29300	29300	29300	29300	0
226	20241224	153900	544620450	29300	29300	29300	29300	0
227	20241224	153800	544620450	29300	29300	29300	29300	0
228	20241224	153700	544620450	29300	29300	29300	29300	0
229	20241224	153600	544620450	29300	29300	29300	29300	0
230	20241224	153500	544620450	29300	29300	29300	29300	0
231	20241224	153400	544620450	29300	29300	29300	29300	0
232	20241224	153300	544620450	29300	29300	29300	29300	0
233	20241224	153200	544620450	29300	29300	29300	29300	0
234	20241224	153100	544620450	29300	29300	29300	29300	0
235	20241224	153000	544620450	29300	29300	29300	29300	191
236	20241224	152900	539024150	29350	29350	29350	29350	0
237	20241224	152800	539024150	29350	29350	29350	29350	0
238	20241224	152700	539024150	29350	29350	29350	29350	0
239	20241224	152600	539024150	29350	29350	29350	29350	0
240	20241224	152500	539024150	29350	29350	29350	29350	0
241	20241224	152400	539024150	29350	29350	29350	29350	0
242	20241224	152300	539024150	29350	29350	29350	29350	0
243	20241224	152200	539024150	29350	29350	29350	29350	0
244	20241224	152100	539024150	29350	29350	29350	29350	0
245	20241224	152000	539024150	29350	29350	29350	29350	0
246	20241224	151900	539024150	29350	29350	29350	29350	12
247	20241224	151800	538671950	29350	29300	29350	29300	10
248	20241224	151700	538378750	29300	29300	29300	29300	152
249	20241224	151600	533925150	29300	29300	29300	29300	1
250	20241224	151500	533895850	29300	29300	29300	29300	0
251	20241224	151400	533895850	29300	29300	29300	29300	0
252	20241224	151300	533895850	29300	29300	29300	29300	4
253	20241224	151200	533778650	29300	29300	29300	29300	8
254	20241224	151100	533544250	29300	29300	29300	29300	11
255	20241224	151000	533221950	29300	29300	29300	29300	68
256	20241224	150900	531229550	29200	29350	29350	29200	3000
257	20241224	150800	443467650	29400	29400	29400	29400	7
258	20241224	150700	443261850	29400	29400	29400	29400	93
259	20241224	150600	440527650	29400	29400	29400	29400	248
260	20241224	150500	433236450	29450	29450	29450	29450	7
261	20241224	150400	433030300	29400	29400	29400	29400	752
262	20241224	150300	410921500	29350	29350	29350	29350	0
263	20241224	150200	410921500	29350	29350	29350	29350	36
264	20241224	150100	409864900	29350	29350	29350	29350	0
265	20241224	150000	409864900	29350	29350	29350	29350	3
266	20241224	145900	409776850	29350	29350	29350	29350	0
267	20241224	145800	409776850	29350	29350	29350	29350	0
268	20241224	145700	409776850	29350	29350	29350	29350	0
269	20241224	145600	409776850	29350	29350	29350	29350	0
270	20241224	145500	409776850	29350	29350	29350	29350	8
271	20241224	145400	409542050	29350	29350	29350	29350	0
272	20241224	145300	409542050	29350	29350	29350	29350	0
273	20241224	145200	409542050	29350	29350	29350	29350	0
274	20241224	145100	409542050	29350	29350	29350	29350	30
275	20241224	145000	408661550	29350	29350	29350	29350	42
276	20241224	144900	407428850	29400	29400	29400	29400	0
277	20241224	144800	407428850	29400	29400	29400	29400	0
278	20241224	144700	407428850	29400	29400	29400	29400	0
279	20241224	144600	407428850	29400	29400	29400	29400	3
280	20241224	144500	407340650	29350	29350	29350	29350	0
281	20241224	144400	407340650	29350	29350	29350	29350	3
282	20241224	144300	407252600	29300	29300	29300	29300	0
283	20241224	144200	407252600	29300	29300	29300	29300	0
284	20241224	144100	407252600	29300	29300	29300	29300	0
285	20241224	144000	407252600	29300	29300	29300	29300	0
286	20241224	143900	407252600	29300	29300	29300	29300	0
287	20241224	143800	407252600	29300	29300	29300	29300	0
288	20241224	143700	407252600	29300	29300	29300	29300	0
289	20241224	143600	407252600	29300	29300	29300	29300	0
290	20241224	143500	407252600	29300	29300	29300	29300	0
291	20241224	143400	407252600	29300	29300	29300	29300	0
292	20241224	143300	407252600	29300	29300	29300	29300	3
293	20241224	143200	407164700	29300	29300	29300	29300	0
294	20241224	143100	407164700	29300	29300	29300	29300	0
295	20241224	143000	407164700	29300	29300	29300	29300	1
296	20241224	142900	407135400	29300	29350	29350	29300	19
297	20241224	142800	406578150	29350	29350	29350	29350	0
298	20241224	142700	406578150	29350	29350	29350	29350	411
299	20241224	142600	394515300	29400	29400	29400	29400	0
300	20241224	142500	394515300	29400	29400	29400	29400	0
301	20241224	142400	394515300	29400	29400	29400	29400	100
302	20241224	142300	391575300	29400	29400	29400	29400	0
303	20241224	142200	391575300	29400	29400	29400	29400	102
304	20241224	142100	388576500	29400	29400	29400	29400	0
305	20241224	142000	388576500	29400	29400	29400	29400	1
306	20241224	141900	388547100	29350	29350	29350	29350	0
307	20241224	141800	388547100	29350	29350	29350	29350	0
308	20241224	141700	388547100	29350	29350	29350	29350	1
309	20241224	141600	388517750	29400	29400	29400	29400	0
310	20241224	141500	388517750	29400	29400	29400	29400	600
311	20241224	141400	370877750	29350	29350	29350	29350	45
312	20241224	141300	369557000	29350	29350	29350	29350	0
313	20241224	141200	369557000	29350	29350	29350	29350	10
314	20241224	141100	369263500	29400	29400	29400	29400	0
315	20241224	141000	369263500	29400	29400	29400	29400	30
316	20241224	140900	368381500	29400	29400	29400	29400	14
317	20241224	140800	367969900	29400	29400	29400	29400	0
318	20241224	140700	367969900	29400	29400	29400	29400	0
319	20241224	140600	367969900	29400	29400	29400	29400	0
320	20241224	140500	367969900	29400	29400	29400	29400	2
321	20241224	140400	367911100	29350	29350	29350	29350	0
322	20241224	140300	367911100	29350	29350	29350	29350	13
323	20241224	140200	367529550	29350	29350	29350	29350	0
324	20241224	140100	367529550	29350	29350	29350	29350	1
325	20241224	140000	367500200	29350	29350	29350	29350	0
326	20241224	135900	367500200	29350	29350	29350	29350	0
327	20241224	135800	367500200	29350	29350	29350	29350	0
328	20241224	135700	367500200	29350	29350	29350	29350	0
329	20241224	135600	367500200	29350	29350	29350	29350	134
330	20241224	135500	363567300	29350	29350	29350	29350	0
331	20241224	135400	363567300	29350	29350	29350	29350	0
332	20241224	135300	363567300	29350	29350	29350	29350	0
333	20241224	135200	363567300	29350	29350	29350	29350	0
334	20241224	135100	363567300	29350	29350	29350	29350	1
335	20241224	135000	363537950	29350	29350	29350	29350	0
336	20241224	134900	363537950	29350	29350	29350	29350	95
337	20241224	134800	360749700	29350	29350	29350	29350	0
338	20241224	134700	360749700	29350	29350	29350	29350	0
339	20241224	134600	360749700	29350	29350	29350	29350	0
340	20241224	134500	360749700	29350	29350	29350	29350	30
341	20241224	134400	359869200	29350	29350	29350	29350	0
342	20241224	134300	359869200	29350	29350	29350	29350	106
343	20241224	134200	356758100	29400	29400	29400	29400	5
344	20241224	134100	356611100	29350	29350	29350	29350	5
345	20241224	134000	356464350	29350	29350	29350	29350	5
346	20241224	133900	356317600	29400	29400	29400	29400	5
347	20241224	133800	356170600	29400	29400	29400	29400	0
348	20241224	133700	356170600	29400	29350	29400	29350	29
349	20241224	133600	355319400	29350	29350	29350	29350	425
350	20241224	133500	342845650	29350	29350	29350	29350	0
351	20241224	133400	342845650	29350	29400	29400	29350	503
352	20241224	133300	328057600	29300	29350	29350	29300	486
353	20241224	133200	313794150	29300	29300	29300	29300	0
354	20241224	133100	313794150	29300	29300	29300	29300	0
355	20241224	133000	313794150	29300	29300	29300	29300	0
356	20241224	132900	313794150	29300	29300	29300	29300	0
357	20241224	132800	313794150	29300	29300	29300	29300	0
358	20241224	132700	313794150	29300	29300	29300	29300	0
359	20241224	132600	313794150	29300	29300	29300	29300	0
360	20241224	132500	313794150	29300	29300	29300	29300	0
361	20241224	132400	313794150	29300	29300	29300	29300	0
362	20241224	132300	313794150	29300	29300	29300	29300	0
363	20241224	132200	313794150	29300	29300	29300	29300	0
364	20241224	132100	313794150	29300	29300	29300	29300	0
365	20241224	132000	313794150	29300	29300	29300	29300	80
366	20241224	131900	311450150	29300	29300	29300	29300	21
367	20241224	131800	310834850	29300	29300	29300	29300	0
368	20241224	131700	310834850	29300	29300	29300	29300	415
369	20241224	131600	298675350	29300	29300	29300	29300	6
370	20241224	131500	298499550	29300	29300	29300	29300	1
371	20241224	131400	298470250	29300	29300	29300	29300	0
372	20241224	131300	298470250	29300	29300	29300	29300	0
373	20241224	131200	298470250	29300	29300	29300	29300	0
374	20241224	131100	298470250	29300	29300	29300	29300	0
375	20241224	131000	298470250	29300	29300	29300	29300	255
376	20241224	130900	290998750	29350	29350	29350	29350	5
377	20241224	130800	290852000	29350	29350	29350	29350	0
378	20241224	130700	290852000	29350	29350	29350	29350	1
379	20241224	130600	290822650	29350	29350	29350	29350	0
380	20241224	130500	290822650	29350	29350	29350	29350	0
381	20241224	130400	290822650	29350	29350	29350	29300	526
382	20241224	130300	275385300	29300	29300	29300	29300	0
383	20241224	130200	275385300	29300	29300	29300	29300	0
384	20241224	130100	275385300	29300	29300	29300	29300	1
385	20241224	130000	275356000	29350	29350	29350	29350	0
386	20241224	125900	275356000	29350	29350	29350	29350	0
387	20241224	125800	275356000	29350	29350	29350	29350	118
388	20241224	125700	271892700	29300	29300	29300	29300	0
389	20241224	125600	271892700	29300	29300	29300	29300	9
390	20241224	125500	271629000	29300	29300	29300	29300	1
391	20241224	125400	271599700	29300	29300	29300	29300	0
392	20241224	125300	271599700	29300	29300	29300	29300	0
393	20241224	125200	271599700	29300	29300	29300	29300	0
394	20241224	125100	271599700	29300	29300	29300	29300	401
395	20241224	125000	259850400	29250	29250	29250	29250	0
396	20241224	124900	259850400	29250	29300	29300	29250	150
397	20241224	124800	255457900	29250	29250	29250	29250	0
398	20241224	124700	255457900	29250	29250	29250	29250	20
399	20241224	124600	254872900	29200	29200	29200	29200	0
400	20241224	124500	254872900	29200	29200	29200	29200	0
401	20241224	124400	254872900	29200	29200	29200	29200	0
402	20241224	124300	254872900	29200	29200	29200	29200	0
403	20241224	124200	254872900	29200	29200	29200	29200	0
404	20241224	124100	254872900	29200	29200	29200	29200	0
405	20241224	124000	254872900	29200	29200	29200	29200	0
406	20241224	123900	254872900	29200	29200	29200	29200	0
407	20241224	123800	254872900	29200	29200	29200	29200	0
408	20241224	123700	254872900	29200	29200	29200	29200	0
409	20241224	123600	254872900	29200	29250	29250	29200	1000
410	20241224	123500	225672750	29300	29300	29300	29300	0
411	20241224	123400	225672750	29300	29300	29300	29300	202
412	20241224	123300	219754150	29300	29300	29300	29300	0
413	20241224	123200	219754150	29300	29300	29300	29300	0
414	20241224	123100	219754150	29300	29300	29300	29300	0
415	20241224	123000	219754150	29300	29300	29300	29300	0
416	20241224	122900	219754150	29300	29300	29300	29300	9
417	20241224	122800	219490450	29300	29300	29300	29300	0
418	20241224	122700	219490450	29300	29300	29300	29300	1
419	20241224	122600	219461150	29200	29200	29200	29200	0
420	20241224	122500	219461150	29200	29200	29200	29200	0
421	20241224	122400	219461150	29200	29200	29200	29200	0
422	20241224	122300	219461150	29200	29200	29200	29200	0
423	20241224	122200	219461150	29200	29200	29200	29200	2
424	20241224	122100	219402750	29200	29200	29200	29200	0
425	20241224	122000	219402750	29200	29250	29300	29200	1019
426	20241224	121900	189548850	29200	29200	29200	29200	0
427	20241224	121800	189548850	29200	29200	29200	29200	0
428	20241224	121700	189548850	29200	29200	29200	29200	0
429	20241224	121600	189548850	29200	29200	29200	29200	0
430	20241224	121500	189548850	29200	29200	29200	29200	0
431	20241224	121400	189548850	29200	29200	29200	29200	0
432	20241224	121300	189548850	29200	29200	29200	29200	0
433	20241224	121200	189548850	29200	29200	29200	29200	0
434	20241224	121100	189548850	29200	29200	29200	29200	0
435	20241224	121000	189548850	29200	29200	29200	29200	0
436	20241224	120900	189548850	29200	29200	29200	29200	0
437	20241224	120800	189548850	29200	29200	29200	29200	0
438	20241224	120700	189548850	29200	29200	29200	29200	112
439	20241224	120600	186278450	29250	29250	29250	29250	0
440	20241224	120500	186278450	29250	29250	29250	29250	0
441	20241224	120400	186278450	29250	29250	29250	29250	0
442	20241224	120300	186278450	29250	29250	29250	29250	0
443	20241224	120200	186278450	29250	29250	29250	29250	0
444	20241224	120100	186278450	29250	29250	29250	29250	60
445	20241224	120000	184523450	29200	29200	29200	29200	1
446	20241224	115900	184494250	29200	29200	29200	29200	0
447	20241224	115800	184494250	29200	29200	29200	29200	163
448	20241224	115700	179734650	29250	29200	29250	29200	1039
449	20241224	115600	149395800	29200	29200	29200	29200	0
450	20241224	115500	149395800	29200	29200	29200	29200	3
451	20241224	115400	149308200	29250	29250	29250	29250	10
452	20241224	115300	149015700	29200	29200	29200	29200	0
453	20241224	115200	149015700	29200	29200	29200	29200	0
454	20241224	115100	149015700	29200	29200	29200	29200	0
455	20241224	115000	149015700	29200	29200	29200	29200	0
456	20241224	114900	149015700	29200	29200	29200	29200	0
457	20241224	114800	149015700	29200	29200	29200	29200	0
458	20241224	114700	149015700	29200	29200	29200	29200	0
459	20241224	114600	149015700	29200	29200	29200	29200	0
460	20241224	114500	149015700	29200	29250	29250	29200	6
461	20241224	114400	148840250	29200	29200	29200	29200	0
462	20241224	114300	148840250	29200	29200	29200	29200	0
463	20241224	114200	148840250	29200	29200	29200	29200	0
464	20241224	114100	148840250	29200	29200	29200	29200	0
465	20241224	114000	148840250	29200	29200	29200	29200	0
466	20241224	113900	148840250	29200	29200	29200	29200	0
467	20241224	113800	148840250	29200	29200	29200	29200	0
468	20241224	113700	148840250	29200	29200	29200	29200	0
469	20241224	113600	148840250	29200	29200	29200	29200	0
470	20241224	113500	148840250	29200	29250	29250	29200	12
471	20241224	113400	148489350	29250	29250	29250	29250	0
472	20241224	113300	148489350	29250	29250	29250	29250	0
473	20241224	113200	148489350	29250	29250	29250	29250	0
474	20241224	113100	148489350	29250	29250	29250	29250	0
475	20241224	113000	148489350	29250	29250	29250	29250	0
476	20241224	112900	148489350	29250	29250	29250	29250	0
477	20241224	112800	148489350	29250	29250	29250	29250	0
478	20241224	112700	148489350	29250	29250	29250	29250	0
479	20241224	112600	148489350	29250	29200	29250	29200	6
480	20241224	112500	148314100	29200	29200	29200	29200	0
481	20241224	112400	148314100	29200	29250	29250	29200	12
482	20241224	112300	147963200	29250	29250	29250	29250	0
483	20241224	112200	147963200	29250	29250	29250	29250	5
484	20241224	112100	147816950	29200	29250	29250	29200	171
485	20241224	112000	142815350	29250	29250	29250	29250	100
486	20241224	111900	139890350	29250	29250	29250	29250	0
487	20241224	111800	139890350	29250	29250	29250	29250	0
488	20241224	111700	139890350	29250	29250	29250	29250	0
489	20241224	111600	139890350	29250	29250	29250	29250	0
490	20241224	111500	139890350	29250	29250	29250	29250	0
491	20241224	111400	139890350	29250	29250	29250	29250	3
492	20241224	111300	139802600	29250	29250	29250	29250	0
493	20241224	111200	139802600	29250	29250	29250	29250	1
494	20241224	111100	139773350	29200	29200	29200	29200	50
495	20241224	111000	138313350	29200	29200	29200	29200	82
496	20241224	110900	135918950	29250	29250	29250	29250	0
497	20241224	110800	135918950	29250	29250	29250	29250	5
498	20241224	110700	135772700	29200	29200	29200	29200	0
499	20241224	110600	135772700	29200	29200	29200	29200	0
500	20241224	110500	135772700	29200	29200	29200	29200	11
501	20241224	110400	135451500	29200	29200	29200	29200	0
502	20241224	110300	135451500	29200	29200	29200	29200	83
503	20241224	110200	133027900	29200	29200	29200	29200	0
504	20241224	110100	133027900	29200	29200	29200	29200	0
505	20241224	110000	133027900	29200	29200	29200	29200	468
506	20241224	105900	119362300	29200	29200	29200	29200	100
507	20241224	105800	116442300	29200	29200	29200	29200	0
508	20241224	105700	116442300	29200	29200	29200	29200	1
509	20241224	105600	116413100	29250	29250	29250	29250	0
510	20241224	105500	116413100	29250	29250	29250	29250	1
511	20241224	105400	116383850	29250	29250	29250	29250	17
512	20241224	105300	115886600	29200	29200	29200	29200	0
513	20241224	105200	115886600	29200	29200	29200	29200	0
514	20241224	105100	115886600	29200	29200	29200	29200	1
515	20241224	105000	115857400	29200	29200	29200	29200	0
516	20241224	104900	115857400	29200	29200	29200	29200	0
517	20241224	104800	115857400	29200	29200	29200	29200	0
518	20241224	104700	115857400	29200	29200	29200	29200	0
519	20241224	104600	115857400	29200	29200	29200	29200	0
520	20241224	104500	115857400	29200	29200	29200	29200	1
521	20241224	104400	115828200	29200	29200	29200	29200	0
522	20241224	104300	115828200	29200	29200	29200	29200	0
523	20241224	104200	115828200	29200	29200	29200	29200	0
524	20241224	104100	115828200	29200	29200	29200	29200	0
525	20241224	104000	115828200	29200	29200	29200	29200	0
526	20241224	103900	115828200	29200	29200	29200	29200	0
527	20241224	103800	115828200	29200	29200	29200	29200	0
528	20241224	103700	115828200	29200	29200	29200	29200	0
529	20241224	103600	115828200	29200	29200	29200	29200	0
530	20241224	103500	115828200	29200	29200	29200	29200	30
531	20241224	103400	114952200	29200	29200	29200	29200	100
532	20241224	103300	112032200	29200	29200	29200	29200	0
533	20241224	103200	112032200	29200	29200	29200	29200	3
534	20241224	103100	111944600	29150	29150	29150	29150	0
535	20241224	103000	111944600	29150	29200	29200	29150	411
536	20241224	102900	99944250	29200	29200	29200	29200	0
537	20241224	102800	99944250	29200	29250	29250	29200	247
538	20241224	102700	92723350	29200	29200	29200	29200	0
539	20241224	102600	92723350	29200	29200	29200	29200	5
540	20241224	102500	92577350	29200	29200	29250	29200	50
541	20241224	102400	91117300	29200	29200	29200	29200	0
542	20241224	102300	91117300	29200	29200	29200	29200	1
543	20241224	102200	91088100	29200	29200	29200	29200	0
544	20241224	102100	91088100	29200	29200	29200	29200	0
545	20241224	102000	91088100	29200	29200	29200	29200	0
546	20241224	101900	91088100	29200	29200	29200	29200	1
547	20241224	101800	91058900	29200	29200	29200	29200	5
548	20241224	101700	90912900	29200	29200	29200	29200	45
549	20241224	101600	89598900	29200	29200	29200	29200	51
550	20241224	101500	88109700	29200	29200	29200	29200	0
551	20241224	101400	88109700	29200	29200	29200	29200	139
552	20241224	101300	84050900	29100	29100	29100	29100	0
553	20241224	101200	84050900	29100	29100	29100	29100	0
554	20241224	101100	84050900	29100	29100	29100	29100	0
555	20241224	101000	84050900	29100	29100	29100	29100	10
556	20241224	100900	83759900	29100	29100	29100	29100	0
557	20241224	100800	83759900	29100	29200	29200	29100	1000
558	20241224	100700	54626200	29200	29200	29200	29200	115
559	20241224	100600	51268200	29200	29200	29200	29200	0
560	20241224	100500	51268200	29200	29200	29200	29200	0
561	20241224	100400	51268200	29200	29200	29200	29200	2
562	20241224	100300	51209800	29250	29250	29250	29250	114
563	20241224	100200	47875300	29200	29200	29200	29200	0
564	20241224	100100	47875300	29200	29250	29250	29200	118
565	20241224	100000	44423850	29250	29250	29250	29250	79
566	20241224	095900	42113100	29250	29250	29250	29250	50
567	20241224	095800	40650600	29250	29250	29250	29250	0
568	20241224	095700	40650600	29250	29200	29250	29200	17
569	20241224	095600	40154150	29250	29250	29250	29250	308
570	20241224	095500	31145150	29250	29250	29250	29250	0
571	20241224	095400	31145150	29250	29200	29250	29200	10
572	20241224	095300	30853100	29200	29200	29200	29200	5
573	20241224	095200	30707100	29200	29200	29200	29200	1
574	20241224	095100	30677900	29200	29200	29200	29200	13
575	20241224	095000	30298300	29200	29200	29200	29200	0
576	20241224	094900	30298300	29200	29200	29200	29200	0
577	20241224	094800	30298300	29200	29200	29200	29200	0
578	20241224	094700	30298300	29200	29200	29200	29200	5
579	20241224	094600	30152300	29200	29200	29200	29200	0
580	20241224	094500	30152300	29200	29200	29200	29200	1
581	20241224	094400	30123100	29150	29150	29150	29150	0
582	20241224	094300	30123100	29150	29150	29150	29150	0
583	20241224	094200	30123100	29150	29150	29150	29150	0
584	20241224	094100	30123100	29150	29150	29150	29150	1
585	20241224	094000	30093950	29150	29150	29150	29150	0
586	20241224	093900	30093950	29150	29150	29150	29150	1
587	20241224	093800	30064800	29150	29150	29150	29150	0
588	20241224	093700	30064800	29150	29150	29150	29150	0
589	20241224	093600	30064800	29150	29150	29150	29150	0
590	20241224	093500	30064800	29150	29150	29150	29150	1
591	20241224	093400	30035650	29250	29250	29250	29250	0
592	20241224	093300	30035650	29250	29250	29250	29250	0
593	20241224	093200	30035650	29250	29250	29250	29250	0
594	20241224	093100	30035650	29250	29250	29250	29250	2
595	20241224	093000	29977150	29150	29150	29150	29150	1
596	20241224	092900	29948000	29150	29150	29150	29150	49
597	20241224	092800	28519650	29100	29100	29100	29100	0
598	20241224	092700	28519650	29100	29200	29200	29100	193
599	20241224	092600	22899150	29250	29250	29250	29250	0
600	20241224	092500	22899150	29250	29250	29250	29250	0
601	20241224	092400	22899150	29250	29250	29250	29250	101
602	20241224	092300	19944900	29200	29200	29200	29200	0
603	20241224	092200	19944900	29200	29200	29200	29200	110
604	20241224	092100	16732900	29100	29100	29100	29100	0
605	20241224	092000	16732900	29100	29100	29100	29100	0
606	20241224	091900	16732900	29100	29150	29150	29100	30
607	20241224	091800	15858800	29150	29150	29150	29150	0
608	20241224	091700	15858800	29150	29150	29150	29150	0
609	20241224	091600	15858800	29150	29150	29150	29150	0
610	20241224	091500	15858800	29150	29150	29150	29150	6
611	20241224	091400	15683900	29150	29150	29150	29150	2
612	20241224	091300	15625600	29150	29150	29150	29150	12
613	20241224	091200	15275800	29150	29150	29150	29150	9
614	20241224	091100	15013450	29150	29150	29150	29150	9
615	20241224	091000	14751100	29150	29150	29150	29150	2
616	20241224	090900	14692800	29100	29100	29100	29100	0
617	20241224	090800	14692800	29100	29100	29100	29100	0
618	20241224	090700	14692800	29100	29100	29100	29100	0
619	20241224	090600	14692800	29100	29100	29100	29100	55
620	20241224	090500	13092300	29100	29100	29100	29100	0
621	20241224	090400	13092300	29100	29200	29200	29100	113
622	20241224	090300	9797000	29100	29100	29100	29100	0
623	20241224	090200	9797000	29100	29100	29100	29100	0
624	20241224	090100	9797000	29100	29200	29200	29100	335
625	20241224	090000	29200	29200	29200	29200	29200	1