KissMeData/054930/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193800	259073450	24000	24000	24000	24000	455
3	20241223	193700	259073450	24000	24000	24000	24000	0
4	20241223	193600	259073450	24000	24000	24000	24000	0
5	20241223	193500	259073450	24000	24000	24000	24000	0
6	20241223	193400	259073450	24000	24000	24000	24000	0
7	20241223	193300	259073450	24000	24000	24000	24000	0
8	20241223	193200	259073450	24000	24000	24000	24000	0
9	20241223	193100	259073450	24000	24000	24000	24000	0
10	20241223	193000	259073450	24000	24000	24000	24000	0
11	20241223	192900	259073450	24000	24000	24000	24000	0
12	20241223	192800	259073450	24000	24000	24000	24000	0
13	20241223	192700	259073450	24000	24000	24000	24000	0
14	20241223	192600	259073450	24000	24000	24000	24000	0
15	20241223	192500	259073450	24000	24000	24000	24000	0
16	20241223	192400	259073450	24000	24000	24000	24000	0
17	20241223	192300	259073450	24000	24000	24000	24000	0
18	20241223	192200	259073450	24000	24000	24000	24000	0
19	20241223	192100	259073450	24000	24000	24000	24000	0
20	20241223	192000	259073450	24000	24000	24000	24000	0
21	20241223	191900	259073450	24000	24000	24000	24000	0
22	20241223	191800	259073450	24000	24000	24000	24000	0
23	20241223	191700	259073450	24000	24000	24000	24000	0
24	20241223	191600	259073450	24000	24000	24000	24000	0
25	20241223	191500	259073450	24000	24000	24000	24000	0
26	20241223	191400	259073450	24000	24000	24000	24000	0
27	20241223	191300	259073450	24000	24000	24000	24000	0
28	20241223	191200	259073450	24000	24000	24000	24000	0
29	20241223	191100	259073450	24000	24000	24000	24000	0
30	20241223	191000	259073450	24000	24000	24000	24000	0
31	20241223	190900	259073450	24000	24000	24000	24000	0
32	20241223	190800	259073450	24000	24000	24000	24000	455
33	20241223	190700	259073450	24000	24000	24000	24000	0
34	20241223	190600	259073450	24000	24000	24000	24000	0
35	20241223	190500	259073450	24000	24000	24000	24000	0
36	20241223	190400	259073450	24000	24000	24000	24000	0
37	20241223	190300	259073450	24000	24000	24000	24000	0
38	20241223	190200	259073450	24000	24000	24000	24000	0
39	20241223	190100	259073450	24000	24000	24000	24000	0
40	20241223	190000	259073450	24000	24000	24000	24000	0
41	20241223	185900	259073450	24000	24000	24000	24000	0
42	20241223	185800	259073450	24000	24000	24000	24000	0
43	20241223	185700	259073450	24000	24000	24000	24000	0
44	20241223	185600	259073450	24000	24000	24000	24000	0
45	20241223	185500	259073450	24000	24000	24000	24000	0
46	20241223	185400	259073450	24000	24000	24000	24000	0
47	20241223	185300	259073450	24000	24000	24000	24000	0
48	20241223	185200	259073450	24000	24000	24000	24000	0
49	20241223	185100	259073450	24000	24000	24000	24000	0
50	20241223	185000	259073450	24000	24000	24000	24000	0
51	20241223	184900	259073450	24000	24000	24000	24000	0
52	20241223	184800	259073450	24000	24000	24000	24000	0
53	20241223	184700	259073450	24000	24000	24000	24000	0
54	20241223	184600	259073450	24000	24000	24000	24000	0
55	20241223	184500	259073450	24000	24000	24000	24000	0
56	20241223	184400	259073450	24000	24000	24000	24000	0
57	20241223	184300	259073450	24000	24000	24000	24000	0
58	20241223	184200	259073450	24000	24000	24000	24000	0
59	20241223	184100	259073450	24000	24000	24000	24000	0
60	20241223	184000	259073450	24000	24000	24000	24000	0
61	20241223	183900	259073450	24000	24000	24000	24000	0
62	20241223	183800	259073450	24000	24000	24000	24000	455
63	20241223	183700	259073450	24000	24000	24000	24000	0
64	20241223	183600	259073450	24000	24000	24000	24000	0
65	20241223	183500	259073450	24000	24000	24000	24000	0
66	20241223	183400	259073450	24000	24000	24000	24000	0
67	20241223	183300	259073450	24000	24000	24000	24000	0
68	20241223	183200	259073450	24000	24000	24000	24000	0
69	20241223	183100	259073450	24000	24000	24000	24000	0
70	20241223	183000	259073450	24000	24000	24000	24000	0
71	20241223	182900	259073450	24000	24000	24000	24000	0
72	20241223	182800	259073450	24000	24000	24000	24000	0
73	20241223	182700	259073450	24000	24000	24000	24000	0
74	20241223	182600	259073450	24000	24000	24000	24000	0
75	20241223	182500	259073450	24000	24000	24000	24000	0
76	20241223	182400	259073450	24000	24000	24000	24000	0
77	20241223	182300	259073450	24000	24000	24000	24000	0
78	20241223	182200	259073450	24000	24000	24000	24000	0
79	20241223	182100	259073450	24000	24000	24000	24000	0
80	20241223	182000	259073450	24000	24000	24000	24000	0
81	20241223	181900	259073450	24000	24000	24000	24000	0
82	20241223	181800	259073450	24000	24000	24000	24000	0
83	20241223	181700	259073450	24000	24000	24000	24000	0
84	20241223	181600	259073450	24000	24000	24000	24000	0
85	20241223	181500	259073450	24000	24000	24000	24000	0
86	20241223	181400	259073450	24000	24000	24000	24000	0
87	20241223	181300	259073450	24000	24000	24000	24000	0
88	20241223	181200	259073450	24000	24000	24000	24000	0
89	20241223	181100	259073450	24000	24000	24000	24000	0
90	20241223	181000	259073450	24000	24000	24000	24000	0
91	20241223	180900	259073450	24000	24000	24000	24000	0
92	20241223	180800	259073450	24000	24000	24000	24000	455
93	20241223	180700	259073450	24000	24000	24000	24000	0
94	20241223	180600	259073450	24000	24000	24000	24000	0
95	20241223	180500	259073450	24000	24000	24000	24000	0
96	20241223	180400	259073450	24000	24000	24000	24000	0
97	20241223	180300	259073450	24000	24000	24000	24000	0
98	20241223	180200	259073450	24000	24000	24000	24000	0
99	20241223	180100	259073450	24000	24000	24000	24000	0
100	20241223	180000	259073450	24000	24000	24000	24000	0
101	20241223	175900	259073450	24000	24000	24000	24000	0
102	20241223	175800	259073450	24000	24000	24000	24000	0
103	20241223	175700	259073450	24000	24000	24000	24000	0
104	20241223	175600	259073450	24000	24000	24000	24000	0
105	20241223	175500	259073450	24000	24000	24000	24000	0
106	20241223	175400	259073450	24000	24000	24000	24000	0
107	20241223	175300	259073450	24000	24000	24000	24000	0
108	20241223	175200	259073450	24000	24000	24000	24000	0
109	20241223	175100	259073450	24000	24000	24000	24000	0
110	20241223	175000	259073450	24000	24000	24000	24000	0
111	20241223	174900	259073450	24000	24000	24000	24000	0
112	20241223	174800	259073450	24000	24000	24000	24000	0
113	20241223	174700	259073450	24000	24000	24000	24000	0
114	20241223	174600	259073450	24000	24000	24000	24000	0
115	20241223	174500	259073450	24000	24000	24000	24000	0
116	20241223	174400	259073450	24000	24000	24000	24000	0
117	20241223	174300	259073450	24000	24000	24000	24000	0
118	20241223	174200	259073450	24000	24000	24000	24000	0
119	20241223	174100	259073450	24000	24000	24000	24000	0
120	20241223	174000	259073450	24000	24000	24000	24000	0
121	20241223	173900	259073450	24000	24000	24000	24000	0
122	20241223	173800	259073450	24000	24000	24000	24000	455
123	20241223	173700	259073450	24000	24000	24000	24000	0
124	20241223	173600	259073450	24000	24000	24000	24000	0
125	20241223	173500	259073450	24000	24000	24000	24000	0
126	20241223	173400	259073450	24000	24000	24000	24000	0
127	20241223	173300	259073450	24000	24000	24000	24000	0
128	20241223	173200	259073450	24000	24000	24000	24000	0
129	20241223	173100	259073450	24000	24000	24000	24000	0
130	20241223	173000	259073450	24000	24000	24000	24000	0
131	20241223	172900	259073450	24000	24000	24000	24000	0
132	20241223	172800	259073450	24000	24000	24000	24000	0
133	20241223	172700	259073450	24000	24000	24000	24000	0
134	20241223	172600	259073450	24000	24000	24000	24000	0
135	20241223	172500	259073450	24000	24000	24000	24000	0
136	20241223	172400	259073450	24000	24000	24000	24000	0
137	20241223	172300	259073450	24000	24000	24000	24000	0
138	20241223	172200	259073450	24000	24000	24000	24000	0
139	20241223	172100	259073450	24000	24000	24000	24000	0
140	20241223	172000	259073450	24000	24000	24000	24000	0
141	20241223	171900	259073450	24000	24000	24000	24000	0
142	20241223	171800	259073450	24000	24000	24000	24000	0
143	20241223	171700	259073450	24000	24000	24000	24000	0
144	20241223	171600	259073450	24000	24000	24000	24000	0
145	20241223	171500	259073450	24000	24000	24000	24000	0
146	20241223	171400	259073450	24000	24000	24000	24000	0
147	20241223	171300	259073450	24000	24000	24000	24000	0
148	20241223	171200	259073450	24000	24000	24000	24000	0
149	20241223	171100	259073450	24000	24000	24000	24000	0
150	20241223	171000	259073450	24000	24000	24000	24000	0
151	20241223	170900	259073450	24000	24000	24000	24000	0
152	20241223	170800	259073450	24000	24000	24000	24000	455
153	20241223	170700	259073450	24000	24000	24000	24000	0
154	20241223	170600	259073450	24000	24000	24000	24000	0
155	20241223	170500	259073450	24000	24000	24000	24000	0
156	20241223	170400	259073450	24000	24000	24000	24000	0
157	20241223	170300	259073450	24000	24000	24000	24000	0
158	20241223	170200	259073450	24000	24000	24000	24000	0
159	20241223	170100	259073450	24000	24000	24000	24000	0
160	20241223	170000	259073450	24000	24000	24000	24000	0
161	20241223	165900	259073450	24000	24000	24000	24000	0
162	20241223	165800	259073450	24000	24000	24000	24000	0
163	20241223	165700	259073450	24000	24000	24000	24000	0
164	20241223	165600	259073450	24000	24000	24000	24000	0
165	20241223	165500	259073450	24000	24000	24000	24000	0
166	20241223	165400	259073450	24000	24000	24000	24000	0
167	20241223	165300	259073450	24000	24000	24000	24000	0
168	20241223	165200	259073450	24000	24000	24000	24000	0
169	20241223	165100	259073450	24000	24000	24000	24000	0
170	20241223	165000	259073450	24000	24000	24000	24000	0
171	20241223	164900	259073450	24000	24000	24000	24000	0
172	20241223	164800	259073450	24000	24000	24000	24000	0
173	20241223	164700	259073450	24000	24000	24000	24000	0
174	20241223	164600	259073450	24000	24000	24000	24000	0
175	20241223	164500	259073450	24000	24000	24000	24000	0
176	20241223	164400	259073450	24000	24000	24000	24000	0
177	20241223	164300	259073450	24000	24000	24000	24000	0
178	20241223	164200	259073450	24000	24000	24000	24000	0
179	20241223	164100	259073450	24000	24000	24000	24000	0
180	20241223	164000	259073450	24000	24000	24000	24000	0
181	20241223	163900	259073450	24000	24000	24000	24000	0
182	20241223	163800	259073450	24000	24000	24000	24000	455
183	20241223	163700	259073450	24000	24000	24000	24000	0
184	20241223	163600	259073450	24000	24000	24000	24000	0
185	20241223	163500	259073450	24000	24000	24000	24000	0
186	20241223	163400	259073450	24000	24000	24000	24000	0
187	20241223	163300	259073450	24000	24000	24000	24000	0
188	20241223	163200	259073450	24000	24000	24000	24000	0
189	20241223	163100	259073450	24000	24000	24000	24000	0
190	20241223	163000	259073450	24000	24000	24000	24000	0
191	20241223	162900	259073450	24000	24000	24000	24000	0
192	20241223	162800	259073450	24000	24000	24000	24000	0
193	20241223	162700	259073450	24000	24000	24000	24000	0
194	20241223	162600	259073450	24000	24000	24000	24000	0
195	20241223	162500	259073450	24000	24000	24000	24000	0
196	20241223	162400	259073450	24000	24000	24000	24000	0
197	20241223	162300	259073450	24000	24000	24000	24000	0
198	20241223	162200	259073450	24000	24000	24000	24000	0
199	20241223	162100	259073450	24000	24000	24000	24000	0
200	20241223	162000	259073450	24000	24000	24000	24000	0
201	20241223	161900	259073450	24000	24000	24000	24000	0
202	20241223	161800	259073450	24000	24000	24000	24000	0
203	20241223	161700	259073450	24000	24000	24000	24000	0
204	20241223	161600	259073450	24000	24000	24000	24000	0
205	20241223	161500	259073450	24000	24000	24000	24000	0
206	20241223	161400	259073450	24000	24000	24000	24000	0
207	20241223	161300	259073450	24000	24000	24000	24000	0
208	20241223	161200	259073450	24000	24000	24000	24000	0
209	20241223	161100	259073450	24000	24000	24000	24000	0
210	20241223	161000	259073450	24000	24000	24000	24000	0
211	20241223	160900	259073450	24000	24000	24000	24000	0
212	20241223	160800	259073450	24000	24000	24000	24000	455
213	20241223	160700	259073450	24000	24000	24000	24000	0
214	20241223	160600	259073450	24000	24000	24000	24000	0
215	20241223	160500	259073450	24000	24000	24000	24000	0
216	20241223	160400	259073450	24000	24000	24000	24000	0
217	20241223	160300	259073450	24000	24000	24000	24000	0
218	20241223	160200	259073450	24000	24000	24000	24000	0
219	20241223	160100	259073450	24000	24000	24000	24000	0
220	20241223	160000	259073450	24000	24000	24000	24000	0
221	20241223	155900	259073450	24000	24000	24000	24000	0
222	20241223	155800	259073450	24000	24000	24000	24000	0
223	20241223	155700	259073450	24000	24000	24000	24000	0
224	20241223	155600	259073450	24000	24000	24000	24000	0
225	20241223	155500	259073450	24000	24000	24000	24000	0
226	20241223	155400	259073450	24000	24000	24000	24000	0
227	20241223	155300	259073450	24000	24000	24000	24000	0
228	20241223	155200	259073450	24000	24000	24000	24000	0
229	20241223	155100	259073450	24000	24000	24000	24000	0
230	20241223	155000	259073450	24000	24000	24000	24000	0
231	20241223	154900	259073450	24000	24000	24000	24000	0
232	20241223	154800	259073450	24000	24000	24000	24000	0
233	20241223	154700	259073450	24000	24000	24000	24000	0
234	20241223	154600	259073450	24000	24000	24000	24000	0
235	20241223	154500	259073450	24000	24000	24000	24000	0
236	20241223	154400	259073450	24000	24000	24000	24000	0
237	20241223	154300	259073450	24000	24000	24000	24000	0
238	20241223	154200	259073450	24000	24000	24000	24000	0
239	20241223	154100	259073450	24000	24000	24000	24000	0
240	20241223	154000	259073450	24000	24000	24000	24000	0
241	20241223	153900	259073450	24000	24000	24000	24000	0
242	20241223	153800	259073450	24000	24000	24000	24000	455
243	20241223	153700	259073450	24000	24000	24000	24000	0
244	20241223	153600	259073450	24000	24000	24000	24000	0
245	20241223	153500	259073450	24000	24000	24000	24000	0
246	20241223	153400	259073450	24000	24000	24000	24000	0
247	20241223	153300	259073450	24000	24000	24000	24000	0
248	20241223	153200	259073450	24000	24000	24000	24000	0
249	20241223	153100	259073450	24000	24000	24000	24000	0
250	20241223	153000	259073450	24000	24000	24000	24000	455
251	20241223	152900	248153450	24100	24100	24100	24100	0
252	20241223	152800	248153450	24100	24100	24100	24100	0
253	20241223	152700	248153450	24100	24100	24100	24100	0
254	20241223	152600	248153450	24100	24100	24100	24100	0
255	20241223	152500	248153450	24100	24100	24100	24100	0
256	20241223	152400	248153450	24100	24100	24100	24100	0
257	20241223	152300	248153450	24100	24100	24100	24100	0
258	20241223	152200	248153450	24100	24100	24100	24100	0
259	20241223	152100	248153450	24100	24100	24100	24100	0
260	20241223	152000	248153450	24100	24100	24100	24100	0
261	20241223	151900	248153450	24100	24100	24100	24100	23
262	20241223	151800	247599150	24100	24100	24100	24100	0
263	20241223	151700	247599150	24100	24100	24100	24100	0
264	20241223	151600	247599150	24100	24100	24100	24100	0
265	20241223	151500	247599150	24100	24100	24100	24100	26
266	20241223	151400	246972550	24000	24000	24000	24000	100
267	20241223	151300	244572550	24050	24050	24050	24050	0
268	20241223	151200	244572550	24050	24050	24050	24050	276
269	20241223	151100	237934750	24050	24050	24050	24050	0
270	20241223	151000	237934750	24050	24050	24050	24050	2
271	20241223	150900	237886650	24100	24100	24100	24100	21
272	20241223	150800	237380550	24100	24100	24100	24100	0
273	20241223	150700	237380550	24100	24100	24100	24100	0
274	20241223	150600	237380550	24100	24100	24100	24100	7
275	20241223	150500	237211850	24100	24100	24100	24000	31
276	20241223	150400	236465350	24100	24100	24100	24100	0
277	20241223	150300	236465350	24100	24100	24100	24100	0
278	20241223	150200	236465350	24100	24100	24100	24100	0
279	20241223	150100	236465350	24100	24100	24100	24100	0
280	20241223	150000	236465350	24100	24100	24100	24100	22
281	20241223	145900	235935150	24100	24100	24100	24100	0
282	20241223	145800	235935150	24100	24100	24100	24100	0
283	20241223	145700	235935150	24100	24100	24100	24100	0
284	20241223	145600	235935150	24100	24100	24100	24100	0
285	20241223	145500	235935150	24100	24100	24100	24100	17
286	20241223	145400	235525450	24000	24000	24000	24000	20
287	20241223	145300	235045450	24050	24050	24050	24050	52
288	20241223	145200	233794850	24100	24100	24100	24100	0
289	20241223	145100	233794850	24100	24100	24100	24100	15
290	20241223	145000	233433350	24100	24100	24100	24100	0
291	20241223	144900	233433350	24100	24100	24100	24100	0
292	20241223	144800	233433350	24100	24100	24100	24100	0
293	20241223	144700	233433350	24100	24100	24100	24100	0
294	20241223	144600	233433350	24100	24100	24100	24100	0
295	20241223	144500	233433350	24100	24100	24100	24100	0
296	20241223	144400	233433350	24100	24100	24100	24100	0
297	20241223	144300	233433350	24100	24100	24100	24100	0
298	20241223	144200	233433350	24100	24100	24100	24100	276
299	20241223	144100	226781750	24100	24100	24100	24100	11
300	20241223	144000	226516650	23950	23950	23950	23950	0
301	20241223	143900	226516650	23950	23950	23950	23950	0
302	20241223	143800	226516650	23950	24050	24050	23950	195
303	20241223	143700	221838350	24100	24100	24100	24100	0
304	20241223	143600	221838350	24100	24100	24100	24100	0
305	20241223	143500	221838350	24100	24100	24100	24100	0
306	20241223	143400	221838350	24100	24100	24100	24100	0
307	20241223	143300	221838350	24100	24100	24100	24100	12
308	20241223	143200	221549150	24050	24050	24050	24050	60
309	20241223	143100	220106150	24100	24100	24100	24100	0
310	20241223	143000	220106150	24100	24100	24100	24100	0
311	20241223	142900	220106150	24100	24100	24100	24100	0
312	20241223	142800	220106150	24100	24100	24100	24100	0
313	20241223	142700	220106150	24100	24100	24100	24100	0
314	20241223	142600	220106150	24100	24100	24100	24100	0
315	20241223	142500	220106150	24100	24100	24100	24100	0
316	20241223	142400	220106150	24100	24100	24100	24100	0
317	20241223	142300	220106150	24100	24100	24100	24100	0
318	20241223	142200	220106150	24100	24100	24100	24100	0
319	20241223	142100	220106150	24100	24100	24100	24100	8
320	20241223	142000	219913350	24000	24000	24000	24000	1
321	20241223	141900	219889350	24000	24000	24000	24000	0
322	20241223	141800	219889350	24000	24000	24000	24000	0
323	20241223	141700	219889350	24000	24000	24000	24000	0
324	20241223	141600	219889350	24000	24000	24000	24000	0
325	20241223	141500	219889350	24000	24000	24000	24000	0
326	20241223	141400	219889350	24000	24000	24000	24000	5
327	20241223	141300	219769350	24100	24100	24100	24100	0
328	20241223	141200	219769350	24100	24100	24100	24100	0
329	20241223	141100	219769350	24100	24100	24100	24100	0
330	20241223	141000	219769350	24100	24100	24100	24100	0
331	20241223	140900	219769350	24100	24100	24100	24100	0
332	20241223	140800	219769350	24100	24100	24100	24100	0
333	20241223	140700	219769350	24100	24100	24100	24100	0
334	20241223	140600	219769350	24100	24100	24100	24100	0
335	20241223	140500	219769350	24100	24100	24100	24100	0
336	20241223	140400	219769350	24100	24100	24100	24100	0
337	20241223	140300	219769350	24100	24100	24100	24100	19
338	20241223	140200	219311450	24000	24000	24000	24000	0
339	20241223	140100	219311450	24000	24000	24000	24000	0
340	20241223	140000	219311450	24000	24000	24000	24000	0
341	20241223	135900	219311450	24000	24000	24000	24000	0
342	20241223	135800	219311450	24000	24000	24000	24000	5
343	20241223	135700	219191450	24100	24100	24100	24100	0
344	20241223	135600	219191450	24100	24100	24100	24100	0
345	20241223	135500	219191450	24100	24100	24100	24100	0
346	20241223	135400	219191450	24100	24100	24100	24100	0
347	20241223	135300	219191450	24100	24100	24100	24100	0
348	20241223	135200	219191450	24100	24100	24100	24100	0
349	20241223	135100	219191450	24100	24100	24100	24100	0
350	20241223	135000	219191450	24100	24100	24100	24100	0
351	20241223	134900	219191450	24100	24100	24100	24100	0
352	20241223	134800	219191450	24100	24100	24100	24100	1
353	20241223	134700	219167350	24050	24050	24050	24050	1
354	20241223	134600	219143300	24000	24000	24000	24000	5
355	20241223	134500	219023300	24100	24100	24100	24100	22
356	20241223	134400	218493100	24100	24100	24100	24100	0
357	20241223	134300	218493100	24100	24100	24100	24100	10
358	20241223	134200	218252100	24100	24100	24100	24100	0
359	20241223	134100	218252100	24100	24100	24100	24100	0
360	20241223	134000	218252100	24100	24100	24100	24100	0
361	20241223	133900	218252100	24100	24100	24100	24100	0
362	20241223	133800	218252100	24100	24100	24100	24100	0
363	20241223	133700	218252100	24100	24100	24100	24100	0
364	20241223	133600	218252100	24100	24100	24100	24100	1
365	20241223	133500	218228000	24100	24000	24100	23950	1317
366	20241223	133400	186620750	24000	24000	24000	24000	0
367	20241223	133300	186620750	24000	24000	24000	24000	33
368	20241223	133200	185828750	24000	24000	24000	24000	110
369	20241223	133100	183188750	24000	24000	24000	24000	0
370	20241223	133000	183188750	24000	24000	24000	24000	2
371	20241223	132900	183140750	24000	24000	24000	24000	52
372	20241223	132800	181892750	23950	23950	23950	23950	0
373	20241223	132700	181892750	23950	23950	23950	23950	0
374	20241223	132600	181892750	23950	23950	23950	23950	0
375	20241223	132500	181892750	23950	23950	23950	23950	0
376	20241223	132400	181892750	23950	23950	23950	23950	0
377	20241223	132300	181892750	23950	23950	23950	23950	86
378	20241223	132200	179833050	24000	24000	24000	24000	0
379	20241223	132100	179833050	24000	24000	24000	24000	0
380	20241223	132000	179833050	24000	24000	24000	24000	0
381	20241223	131900	179833050	24000	24000	24000	24000	0
382	20241223	131800	179833050	24000	24000	24000	24000	10
383	20241223	131700	179593050	23900	23900	23900	23900	0
384	20241223	131600	179593050	23900	23900	23900	23900	15
385	20241223	131500	179234550	23900	23900	23900	23900	0
386	20241223	131400	179234550	23900	23900	23900	23900	0
387	20241223	131300	179234550	23900	23900	23900	23900	0
388	20241223	131200	179234550	23900	23900	23900	23900	30
389	20241223	131100	178517550	23900	23900	23900	23900	216
390	20241223	131000	173355150	24000	24000	24000	24000	0
391	20241223	130900	173355150	24000	24000	24000	24000	8
392	20241223	130800	173163150	24000	24000	24000	24000	0
393	20241223	130700	173163150	24000	24000	24000	24000	0
394	20241223	130600	173163150	24000	24000	24000	24000	0
395	20241223	130500	173163150	24000	24000	24000	24000	0
396	20241223	130400	173163150	24000	24000	24000	24000	0
397	20241223	130300	173163150	24000	24000	24000	24000	0
398	20241223	130200	173163150	24000	24000	24000	24000	0
399	20241223	130100	173163150	24000	24000	24000	24000	0
400	20241223	130000	173163150	24000	24000	24000	24000	0
401	20241223	125900	173163150	24000	24000	24000	24000	8
402	20241223	125800	172971150	24000	24000	24000	24000	0
403	20241223	125700	172971150	24000	24000	24000	24000	0
404	20241223	125600	172971150	24000	24000	24000	24000	0
405	20241223	125500	172971150	24000	24000	24000	24000	0
406	20241223	125400	172971150	24000	24000	24000	24000	0
407	20241223	125300	172971150	24000	24000	24000	24000	0
408	20241223	125200	172971150	24000	24000	24000	24000	0
409	20241223	125100	172971150	24000	24000	24000	24000	0
410	20241223	125000	172971150	24000	24000	24000	24000	0
411	20241223	124900	172971150	24000	24000	24000	24000	0
412	20241223	124800	172971150	24000	24000	24000	24000	11
413	20241223	124700	172707150	24000	24000	24000	24000	0
414	20241223	124600	172707150	24000	24000	24000	24000	0
415	20241223	124500	172707150	24000	24000	24000	24000	0
416	20241223	124400	172707150	24000	24000	24000	24000	0
417	20241223	124300	172707150	24000	24000	24000	24000	0
418	20241223	124200	172707150	24000	24000	24000	24000	0
419	20241223	124100	172707150	24000	24000	24000	24000	0
420	20241223	124000	172707150	24000	24000	24000	24000	10
421	20241223	123900	172467150	23850	23850	23850	23850	0
422	20241223	123800	172467150	23850	23850	23850	23850	0
423	20241223	123700	172467150	23850	23850	23850	23850	0
424	20241223	123600	172467150	23850	23850	23850	23850	0
425	20241223	123500	172467150	23850	23850	23850	23850	2
426	20241223	123400	172419450	24000	24000	24000	24000	0
427	20241223	123300	172419450	24000	24000	24000	24000	2
428	20241223	123200	172371450	24000	24000	24000	24000	0
429	20241223	123100	172371450	24000	24000	24000	24000	0
430	20241223	123000	172371450	24000	24000	24000	24000	0
431	20241223	122900	172371450	24000	24000	24000	24000	0
432	20241223	122800	172371450	24000	24000	24000	24000	0
433	20241223	122700	172371450	24000	23950	24000	23950	48
434	20241223	122600	171221500	24000	24000	24000	24000	0
435	20241223	122500	171221500	24000	24000	24000	24000	0
436	20241223	122400	171221500	24000	24000	24000	24000	3
437	20241223	122300	171149500	23900	23900	23900	23900	100
438	20241223	122200	168759500	24050	24050	24050	24050	0
439	20241223	122100	168759500	24050	24050	24050	24050	0
440	20241223	122000	168759500	24050	24050	24050	24050	0
441	20241223	121900	168759500	24050	24050	24050	24050	0
442	20241223	121800	168759500	24050	24050	24050	24050	0
443	20241223	121700	168759500	24050	24000	24050	24000	511
444	20241223	121600	156494950	24050	24050	24050	24050	10
445	20241223	121500	156254450	24050	24050	24050	24050	0
446	20241223	121400	156254450	24050	24050	24050	24050	1
447	20241223	121300	156230400	23900	23900	23900	23900	2
448	20241223	121200	156182600	24050	24050	24050	24050	0
449	20241223	121100	156182600	24050	24050	24050	24050	0
450	20241223	121000	156182600	24050	24050	24050	24050	0
451	20241223	120900	156182600	24050	24050	24050	24050	0
452	20241223	120800	156182600	24050	24050	24050	24050	0
453	20241223	120700	156182600	24050	24050	24050	24050	0
454	20241223	120600	156182600	24050	24050	24050	24050	10
455	20241223	120500	155942100	24050	24050	24050	24050	0
456	20241223	120400	155942100	24050	24050	24050	24050	0
457	20241223	120300	155942100	24050	24050	24050	24050	1
458	20241223	120200	155918050	24050	24050	24050	24050	0
459	20241223	120100	155918050	24050	24050	24050	24050	0
460	20241223	120000	155918050	24050	24050	24050	24050	0
461	20241223	115900	155918050	24050	24050	24050	24050	0
462	20241223	115800	155918050	24050	24050	24050	24050	0
463	20241223	115700	155918050	24050	24050	24050	24050	0
464	20241223	115600	155918050	24050	24050	24050	24050	0
465	20241223	115500	155918050	24050	23900	24050	23900	33
466	20241223	115400	155124550	24050	24050	24050	24050	0
467	20241223	115300	155124550	24050	24050	24050	24050	0
468	20241223	115200	155124550	24050	24050	24050	24050	0
469	20241223	115100	155124550	24050	24050	24050	24050	0
470	20241223	115000	155124550	24050	24050	24050	24050	0
471	20241223	114900	155124550	24050	24050	24050	24050	1
472	20241223	114800	155100500	23850	23950	23950	23850	100
473	20241223	114700	152714350	23850	23850	23850	23850	0
474	20241223	114600	152714350	23850	23850	23850	23850	0
475	20241223	114500	152714350	23850	23850	23850	23850	0
476	20241223	114400	152714350	23850	23850	23850	23850	0
477	20241223	114300	152714350	23850	23850	23850	23850	1
478	20241223	114200	152690500	23900	24000	24000	23900	521
479	20241223	114100	140187500	23900	23900	23900	23900	0
480	20241223	114000	140187500	23900	23900	23900	23900	0
481	20241223	113900	140187500	23900	23900	23900	23900	0
482	20241223	113800	140187500	23900	23900	23900	23900	17
483	20241223	113700	139781200	23900	24050	24050	23900	729
484	20241223	113600	122322250	23950	24100	24100	23950	22
485	20241223	113500	121795050	24100	23950	24100	23950	48
486	20241223	113400	120644250	23950	23950	23950	23950	0
487	20241223	113300	120644250	23950	23950	23950	23950	0
488	20241223	113200	120644250	23950	23950	23950	23950	0
489	20241223	113100	120644250	23950	23950	23950	23950	0
490	20241223	113000	120644250	23950	23950	23950	23950	120
491	20241223	112900	117770250	24000	24100	24100	24000	124
492	20241223	112800	114789850	24100	24100	24100	24100	0
493	20241223	112700	114789850	24100	24100	24100	24100	0
494	20241223	112600	114789850	24100	24100	24100	24100	0
495	20241223	112500	114789850	24100	24100	24100	24100	5
496	20241223	112400	114669350	24000	24000	24000	24000	0
497	20241223	112300	114669350	24000	24000	24000	24000	0
498	20241223	112200	114669350	24000	24000	24000	24000	0
499	20241223	112100	114669350	24000	24000	24000	24000	0
500	20241223	112000	114669350	24000	24000	24000	24000	0
501	20241223	111900	114669350	24000	24000	24000	24000	0
502	20241223	111800	114669350	24000	24000	24000	24000	0
503	20241223	111700	114669350	24000	24000	24000	24000	37
504	20241223	111600	113781350	24100	24100	24100	24100	0
505	20241223	111500	113781350	24100	24100	24100	24100	0
506	20241223	111400	113781350	24100	24100	24100	24100	0
507	20241223	111300	113781350	24100	24100	24100	24100	0
508	20241223	111200	113781350	24100	24100	24100	24100	60
509	20241223	111100	112335350	24000	24000	24000	24000	0
510	20241223	111000	112335350	24000	24000	24000	24000	0
511	20241223	110900	112335350	24000	24000	24000	24000	43
512	20241223	110800	111303350	24100	24100	24100	24100	394
513	20241223	110700	101807950	24000	24000	24000	24000	3
514	20241223	110600	101735950	24100	24100	24100	24100	0
515	20241223	110500	101735950	24100	24100	24100	24100	0
516	20241223	110400	101735950	24100	24100	24100	24100	0
517	20241223	110300	101735950	24100	24100	24100	24100	13
518	20241223	110200	101422650	24100	24100	24100	24100	0
519	20241223	110100	101422650	24100	24100	24100	24100	0
520	20241223	110000	101422650	24100	24100	24100	24100	0
521	20241223	105900	101422650	24100	24100	24100	24100	0
522	20241223	105800	101422650	24100	24100	24100	24100	0
523	20241223	105700	101422650	24100	24100	24100	24100	11
524	20241223	105600	101157550	24100	24100	24100	24100	0
525	20241223	105500	101157550	24100	24100	24100	24100	0
526	20241223	105400	101157550	24100	24100	24100	24100	0
527	20241223	105300	101157550	24100	24100	24100	24100	0
528	20241223	105200	101157550	24100	24100	24100	24100	0
529	20241223	105100	101157550	24100	24100	24100	24100	0
530	20241223	105000	101157550	24100	24100	24100	24100	0
531	20241223	104900	101157550	24100	24100	24100	24100	5
532	20241223	104800	101037050	24000	24000	24000	24000	42
533	20241223	104700	100029050	24000	24000	24000	24000	1
534	20241223	104600	100005050	24100	24100	24100	24100	0
535	20241223	104500	100005050	24100	24100	24100	24100	0
536	20241223	104400	100005050	24100	24100	24100	24100	154
537	20241223	104300	96293650	24100	24100	24100	24100	8
538	20241223	104200	96100850	24100	24100	24100	24100	0
539	20241223	104100	96100850	24100	24100	24100	24100	0
540	20241223	104000	96100850	24100	24100	24100	24100	0
541	20241223	103900	96100850	24100	24100	24100	24100	1
542	20241223	103800	96076750	24050	24050	24050	24050	0
543	20241223	103700	96076750	24050	24050	24050	24050	0
544	20241223	103600	96076750	24050	24050	24050	24050	23
545	20241223	103500	95523600	24050	24050	24050	24050	0
546	20241223	103400	95523600	24050	24050	24050	24050	0
547	20241223	103300	95523600	24050	24050	24050	24050	12
548	20241223	103200	95235000	24050	24050	24050	24050	0
549	20241223	103100	95235000	24050	24050	24050	24050	1
550	20241223	103000	95210950	24050	24050	24050	24050	0
551	20241223	102900	95210950	24050	24050	24050	24050	0
552	20241223	102800	95210950	24050	24050	24050	24050	0
553	20241223	102700	95210950	24050	24050	24050	24050	0
554	20241223	102600	95210950	24050	24050	24050	24050	0
555	20241223	102500	95210950	24050	24050	24050	24050	0
556	20241223	102400	95210950	24050	24050	24050	24050	0
557	20241223	102300	95210950	24050	24050	24050	24050	0
558	20241223	102200	95210950	24050	24050	24050	24050	0
559	20241223	102100	95210950	24050	24050	24050	24050	0
560	20241223	102000	95210950	24050	24050	24050	24050	0
561	20241223	101900	95210950	24050	24050	24050	24050	0
562	20241223	101800	95210950	24050	24050	24050	24050	0
563	20241223	101700	95210950	24050	24050	24050	24050	0
564	20241223	101600	95210950	24050	24050	24050	24050	0
565	20241223	101500	95210950	24050	24050	24050	24050	0
566	20241223	101400	95210950	24050	24050	24050	24050	1
567	20241223	101300	95186900	24000	24000	24000	24000	0
568	20241223	101200	95186900	24000	23950	24000	23950	22
569	20241223	101100	94658950	23950	23950	23950	23950	12
570	20241223	101000	94371550	23950	23950	23950	23950	0
571	20241223	100900	94371550	23950	23950	23950	23950	0
572	20241223	100800	94371550	23950	23950	24050	23850	199
573	20241223	100700	89609350	23850	23850	23850	23850	150
574	20241223	100600	86031850	23850	23850	23850	23850	1
575	20241223	100500	86008000	23900	23900	23900	23900	0
576	20241223	100400	86008000	23900	23950	23950	23900	8
577	20241223	100300	85816750	23950	23950	23950	23950	0
578	20241223	100200	85816750	23950	23950	23950	23950	0
579	20241223	100100	85816750	23950	23950	23950	23950	0
580	20241223	100000	85816750	23950	24000	24050	23950	159
581	20241223	095900	82003150	24000	24000	24000	24000	0
582	20241223	095800	82003150	24000	24000	24000	24000	66
583	20241223	095700	80419150	24050	24050	24050	24050	0
584	20241223	095600	80419150	24050	24050	24050	24050	0
585	20241223	095500	80419150	24050	24050	24050	24050	0
586	20241223	095400	80419150	24050	24100	24250	24050	1015
587	20241223	095300	55869350	24100	24100	24100	24100	3
588	20241223	095200	55797050	24100	24100	24100	24100	0
589	20241223	095100	55797050	24100	24100	24100	24100	47
590	20241223	095000	54664350	24100	24100	24100	24100	0
591	20241223	094900	54664350	24100	24100	24100	24100	713
592	20241223	094800	37481050	24100	24100	24100	24100	1
593	20241223	094700	37456950	24100	24100	24100	24100	0
594	20241223	094600	37456950	24100	24100	24100	24100	2
595	20241223	094500	37408750	24100	24100	24100	24100	0
596	20241223	094400	37408750	24100	24100	24100	24100	0
597	20241223	094300	37408750	24100	24100	24100	24100	0
598	20241223	094200	37408750	24100	24100	24100	24100	3
599	20241223	094100	37336450	24100	24100	24100	24100	48
600	20241223	094000	36179650	24100	24100	24100	24100	0
601	20241223	093900	36179650	24100	24100	24100	24100	0
602	20241223	093800	36179650	24100	24100	24100	24100	0
603	20241223	093700	36179650	24100	24050	24100	24050	17
604	20241223	093600	35770000	24050	24050	24050	24050	152
605	20241223	093500	32114400	24050	23950	24050	23950	503
606	20241223	093400	20035050	23950	23950	23950	23950	0
607	20241223	093300	20035050	23950	23950	23950	23950	0
608	20241223	093200	20035050	23950	23950	23950	23950	0
609	20241223	093100	20035050	23950	23850	23950	23850	3
610	20241223	093000	19963400	23850	23850	23850	23850	100
611	20241223	092900	17578400	24050	24050	24050	24050	0
612	20241223	092800	17578400	24050	24050	24050	24050	0
613	20241223	092700	17578400	24050	24050	24050	24050	0
614	20241223	092600	17578400	24050	24050	24050	24050	0
615	20241223	092500	17578400	24050	24050	24050	24050	1
616	20241223	092400	17554350	23850	23850	23850	23850	51
617	20241223	092300	16338000	23900	23900	23900	23900	1
618	20241223	092200	16314100	24000	24000	24000	24000	0
619	20241223	092100	16314100	24000	24000	24000	24000	0
620	20241223	092000	16314100	24000	24000	24000	24000	0
621	20241223	091900	16314100	24000	23900	24000	23900	286
622	20241223	091800	9458700	23900	23900	23900	23900	64
623	20241223	091700	7929100	24000	24000	24000	24000	0
624	20241223	091600	7929100	24000	24000	24000	24000	0
625	20241223	091500	7929100	24000	24000	24000	24000	0
626	20241223	091400	7929100	24000	24000	24000	24000	0
627	20241223	091300	7929100	24000	24000	24000	24000	0
628	20241223	091200	7929100	24000	24050	24050	24000	250
629	20241223	091100	1925150	24050	24050	24050	24050	0
630	20241223	091000	1925150	24050	24050	24050	24050	0
631	20241223	090900	1925150	24050	24050	24050	24050	0
632	20241223	090800	1925150	24050	24050	24050	24050	2
633	20241223	090700	1877050	24100	24100	24100	24100	0
634	20241223	090600	1877050	24100	24100	24100	24100	10
635	20241223	090500	1636050	24050	24050	24050	24050	10
636	20241223	090400	1395550	24100	24150	24150	24100	7
637	20241223	090300	1226800	24150	24150	24150	24150	2
638	20241223	090200	1178500	24150	24150	24150	24150	1
639	20241223	090100	1154350	24050	24050	24050	24050	16
640	20241223	090000	769550	24000	24050	24050	24000	32