KissMeData/248170/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	205400	205198850	24750	24750	24750	24750	215
3	20241230	205300	205198850	24750	24750	24750	24750	0
4	20241230	205200	205198850	24750	24750	24750	24750	0
5	20241230	205100	205198850	24750	24750	24750	24750	0
6	20241230	205000	205198850	24750	24750	24750	24750	0
7	20241230	204900	205198850	24750	24750	24750	24750	0
8	20241230	204800	205198850	24750	24750	24750	24750	0
9	20241230	204700	205198850	24750	24750	24750	24750	0
10	20241230	204600	205198850	24750	24750	24750	24750	0
11	20241230	204500	205198850	24750	24750	24750	24750	0
12	20241230	204400	205198850	24750	24750	24750	24750	0
13	20241230	204300	205198850	24750	24750	24750	24750	0
14	20241230	204200	205198850	24750	24750	24750	24750	0
15	20241230	204100	205198850	24750	24750	24750	24750	0
16	20241230	204000	205198850	24750	24750	24750	24750	0
17	20241230	203900	205198850	24750	24750	24750	24750	0
18	20241230	203800	205198850	24750	24750	24750	24750	0
19	20241230	203700	205198850	24750	24750	24750	24750	0
20	20241230	203600	205198850	24750	24750	24750	24750	0
21	20241230	203500	205198850	24750	24750	24750	24750	0
22	20241230	203400	205198850	24750	24750	24750	24750	0
23	20241230	203300	205198850	24750	24750	24750	24750	0
24	20241230	203200	205198850	24750	24750	24750	24750	0
25	20241230	203100	205198850	24750	24750	24750	24750	0
26	20241230	203000	205198850	24750	24750	24750	24750	0
27	20241230	202900	205198850	24750	24750	24750	24750	0
28	20241230	202800	205198850	24750	24750	24750	24750	0
29	20241230	202700	205198850	24750	24750	24750	24750	0
30	20241230	202600	205198850	24750	24750	24750	24750	0
31	20241230	202500	205198850	24750	24750	24750	24750	0
32	20241230	202400	205198850	24750	24750	24750	24750	215
33	20241230	202300	205198850	24750	24750	24750	24750	0
34	20241230	202200	205198850	24750	24750	24750	24750	0
35	20241230	202100	205198850	24750	24750	24750	24750	0
36	20241230	202000	205198850	24750	24750	24750	24750	0
37	20241230	201900	205198850	24750	24750	24750	24750	0
38	20241230	201800	205198850	24750	24750	24750	24750	0
39	20241230	201700	205198850	24750	24750	24750	24750	0
40	20241230	201600	205198850	24750	24750	24750	24750	0
41	20241230	201500	205198850	24750	24750	24750	24750	0
42	20241230	201400	205198850	24750	24750	24750	24750	0
43	20241230	201300	205198850	24750	24750	24750	24750	0
44	20241230	201200	205198850	24750	24750	24750	24750	0
45	20241230	201100	205198850	24750	24750	24750	24750	0
46	20241230	201000	205198850	24750	24750	24750	24750	0
47	20241230	200900	205198850	24750	24750	24750	24750	0
48	20241230	200800	205198850	24750	24750	24750	24750	0
49	20241230	200700	205198850	24750	24750	24750	24750	0
50	20241230	200600	205198850	24750	24750	24750	24750	0
51	20241230	200500	205198850	24750	24750	24750	24750	0
52	20241230	200400	205198850	24750	24750	24750	24750	0
53	20241230	200300	205198850	24750	24750	24750	24750	0
54	20241230	200200	205198850	24750	24750	24750	24750	0
55	20241230	200100	205198850	24750	24750	24750	24750	0
56	20241230	200000	205198850	24750	24750	24750	24750	0
57	20241230	195900	205198850	24750	24750	24750	24750	0
58	20241230	195800	205198850	24750	24750	24750	24750	0
59	20241230	195700	205198850	24750	24750	24750	24750	0
60	20241230	195600	205198850	24750	24750	24750	24750	0
61	20241230	195500	205198850	24750	24750	24750	24750	0
62	20241230	195400	205198850	24750	24750	24750	24750	215
63	20241230	195300	205198850	24750	24750	24750	24750	0
64	20241230	195200	205198850	24750	24750	24750	24750	0
65	20241230	195100	205198850	24750	24750	24750	24750	0
66	20241230	195000	205198850	24750	24750	24750	24750	0
67	20241230	194900	205198850	24750	24750	24750	24750	0
68	20241230	194800	205198850	24750	24750	24750	24750	0
69	20241230	194700	205198850	24750	24750	24750	24750	0
70	20241230	194600	205198850	24750	24750	24750	24750	0
71	20241230	194500	205198850	24750	24750	24750	24750	0
72	20241230	194400	205198850	24750	24750	24750	24750	0
73	20241230	194300	205198850	24750	24750	24750	24750	0
74	20241230	194200	205198850	24750	24750	24750	24750	0
75	20241230	194100	205198850	24750	24750	24750	24750	0
76	20241230	194000	205198850	24750	24750	24750	24750	0
77	20241230	193900	205198850	24750	24750	24750	24750	0
78	20241230	193800	205198850	24750	24750	24750	24750	0
79	20241230	193700	205198850	24750	24750	24750	24750	0
80	20241230	193600	205198850	24750	24750	24750	24750	0
81	20241230	193500	205198850	24750	24750	24750	24750	0
82	20241230	193400	205198850	24750	24750	24750	24750	0
83	20241230	193300	205198850	24750	24750	24750	24750	0
84	20241230	193200	205198850	24750	24750	24750	24750	0
85	20241230	193100	205198850	24750	24750	24750	24750	0
86	20241230	193000	205198850	24750	24750	24750	24750	0
87	20241230	192900	205198850	24750	24750	24750	24750	0
88	20241230	192800	205198850	24750	24750	24750	24750	0
89	20241230	192700	205198850	24750	24750	24750	24750	0
90	20241230	192600	205198850	24750	24750	24750	24750	0
91	20241230	192500	205198850	24750	24750	24750	24750	0
92	20241230	192400	205198850	24750	24750	24750	24750	215
93	20241230	192300	205198850	24750	24750	24750	24750	0
94	20241230	192200	205198850	24750	24750	24750	24750	0
95	20241230	192100	205198850	24750	24750	24750	24750	0
96	20241230	192000	205198850	24750	24750	24750	24750	0
97	20241230	191900	205198850	24750	24750	24750	24750	0
98	20241230	191800	205198850	24750	24750	24750	24750	0
99	20241230	191700	205198850	24750	24750	24750	24750	0
100	20241230	191600	205198850	24750	24750	24750	24750	0
101	20241230	191500	205198850	24750	24750	24750	24750	0
102	20241230	191400	205198850	24750	24750	24750	24750	0
103	20241230	191300	205198850	24750	24750	24750	24750	0
104	20241230	191200	205198850	24750	24750	24750	24750	0
105	20241230	191100	205198850	24750	24750	24750	24750	0
106	20241230	191000	205198850	24750	24750	24750	24750	0
107	20241230	190900	205198850	24750	24750	24750	24750	0
108	20241230	190800	205198850	24750	24750	24750	24750	0
109	20241230	190700	205198850	24750	24750	24750	24750	0
110	20241230	190600	205198850	24750	24750	24750	24750	0
111	20241230	190500	205198850	24750	24750	24750	24750	0
112	20241230	190400	205198850	24750	24750	24750	24750	0
113	20241230	190300	205198850	24750	24750	24750	24750	0
114	20241230	190200	205198850	24750	24750	24750	24750	0
115	20241230	190100	205198850	24750	24750	24750	24750	0
116	20241230	190000	205198850	24750	24750	24750	24750	0
117	20241230	185900	205198850	24750	24750	24750	24750	0
118	20241230	185800	205198850	24750	24750	24750	24750	0
119	20241230	185700	205198850	24750	24750	24750	24750	0
120	20241230	185600	205198850	24750	24750	24750	24750	0
121	20241230	185500	205198850	24750	24750	24750	24750	0
122	20241230	185400	205198850	24750	24750	24750	24750	215
123	20241230	185300	205198850	24750	24750	24750	24750	0
124	20241230	185200	205198850	24750	24750	24750	24750	0
125	20241230	185100	205198850	24750	24750	24750	24750	0
126	20241230	185000	205198850	24750	24750	24750	24750	0
127	20241230	184900	205198850	24750	24750	24750	24750	0
128	20241230	184800	205198850	24750	24750	24750	24750	0
129	20241230	184700	205198850	24750	24750	24750	24750	0
130	20241230	184600	205198850	24750	24750	24750	24750	0
131	20241230	184500	205198850	24750	24750	24750	24750	0
132	20241230	184400	205198850	24750	24750	24750	24750	0
133	20241230	184300	205198850	24750	24750	24750	24750	0
134	20241230	184200	205198850	24750	24750	24750	24750	0
135	20241230	184100	205198850	24750	24750	24750	24750	0
136	20241230	184000	205198850	24750	24750	24750	24750	0
137	20241230	183900	205198850	24750	24750	24750	24750	0
138	20241230	183800	205198850	24750	24750	24750	24750	0
139	20241230	183700	205198850	24750	24750	24750	24750	0
140	20241230	183600	205198850	24750	24750	24750	24750	0
141	20241230	183500	205198850	24750	24750	24750	24750	0
142	20241230	183400	205198850	24750	24750	24750	24750	0
143	20241230	183300	205198850	24750	24750	24750	24750	0
144	20241230	183200	205198850	24750	24750	24750	24750	0
145	20241230	183100	205198850	24750	24750	24750	24750	0
146	20241230	183000	205198850	24750	24750	24750	24750	0
147	20241230	182900	205198850	24750	24750	24750	24750	0
148	20241230	182800	205198850	24750	24750	24750	24750	0
149	20241230	182700	205198850	24750	24750	24750	24750	0
150	20241230	182600	205198850	24750	24750	24750	24750	0
151	20241230	182500	205198850	24750	24750	24750	24750	0
152	20241230	182400	205198850	24750	24750	24750	24750	215
153	20241230	182300	205198850	24750	24750	24750	24750	0
154	20241230	182200	205198850	24750	24750	24750	24750	0
155	20241230	182100	205198850	24750	24750	24750	24750	0
156	20241230	182000	205198850	24750	24750	24750	24750	0
157	20241230	181900	205198850	24750	24750	24750	24750	0
158	20241230	181800	205198850	24750	24750	24750	24750	0
159	20241230	181700	205198850	24750	24750	24750	24750	0
160	20241230	181600	205198850	24750	24750	24750	24750	0
161	20241230	181500	205198850	24750	24750	24750	24750	0
162	20241230	181400	205198850	24750	24750	24750	24750	0
163	20241230	181300	205198850	24750	24750	24750	24750	0
164	20241230	181200	205198850	24750	24750	24750	24750	0
165	20241230	181100	205198850	24750	24750	24750	24750	0
166	20241230	181000	205198850	24750	24750	24750	24750	0
167	20241230	180900	205198850	24750	24750	24750	24750	0
168	20241230	180800	205198850	24750	24750	24750	24750	0
169	20241230	180700	205198850	24750	24750	24750	24750	0
170	20241230	180600	205198850	24750	24750	24750	24750	0
171	20241230	180500	205198850	24750	24750	24750	24750	0
172	20241230	180400	205198850	24750	24750	24750	24750	0
173	20241230	180300	205198850	24750	24750	24750	24750	0
174	20241230	180200	205198850	24750	24750	24750	24750	0
175	20241230	180100	205198850	24750	24750	24750	24750	0
176	20241230	180000	205198850	24750	24750	24750	24750	0
177	20241230	175900	205198850	24750	24750	24750	24750	0
178	20241230	175800	205198850	24750	24750	24750	24750	0
179	20241230	175700	205198850	24750	24750	24750	24750	0
180	20241230	175600	205198850	24750	24750	24750	24750	0
181	20241230	175500	205198850	24750	24750	24750	24750	0
182	20241230	175400	205198850	24750	24750	24750	24750	215
183	20241230	175300	205198850	24750	24750	24750	24750	0
184	20241230	175200	205198850	24750	24750	24750	24750	0
185	20241230	175100	205198850	24750	24750	24750	24750	0
186	20241230	175000	205198850	24750	24750	24750	24750	0
187	20241230	174900	205198850	24750	24750	24750	24750	0
188	20241230	174800	205198850	24750	24750	24750	24750	0
189	20241230	174700	205198850	24750	24750	24750	24750	0
190	20241230	174600	205198850	24750	24750	24750	24750	0
191	20241230	174500	205198850	24750	24750	24750	24750	0
192	20241230	174400	205198850	24750	24750	24750	24750	0
193	20241230	174300	205198850	24750	24750	24750	24750	0
194	20241230	174200	205198850	24750	24750	24750	24750	0
195	20241230	174100	205198850	24750	24750	24750	24750	0
196	20241230	174000	205198850	24750	24750	24750	24750	0
197	20241230	173900	205198850	24750	24750	24750	24750	0
198	20241230	173800	205198850	24750	24750	24750	24750	0
199	20241230	173700	205198850	24750	24750	24750	24750	0
200	20241230	173600	205198850	24750	24750	24750	24750	0
201	20241230	173500	205198850	24750	24750	24750	24750	0
202	20241230	173400	205198850	24750	24750	24750	24750	0
203	20241230	173300	205198850	24750	24750	24750	24750	0
204	20241230	173200	205198850	24750	24750	24750	24750	0
205	20241230	173100	205198850	24750	24750	24750	24750	0
206	20241230	173000	205198850	24750	24750	24750	24750	0
207	20241230	172900	205198850	24750	24750	24750	24750	0
208	20241230	172800	205198850	24750	24750	24750	24750	0
209	20241230	172700	205198850	24750	24750	24750	24750	0
210	20241230	172600	205198850	24750	24750	24750	24750	0
211	20241230	172500	205198850	24750	24750	24750	24750	0
212	20241230	172400	205198850	24750	24750	24750	24750	215
213	20241230	172300	205198850	24750	24750	24750	24750	0
214	20241230	172200	205198850	24750	24750	24750	24750	0
215	20241230	172100	205198850	24750	24750	24750	24750	0
216	20241230	172000	205198850	24750	24750	24750	24750	0
217	20241230	171900	205198850	24750	24750	24750	24750	0
218	20241230	171800	205198850	24750	24750	24750	24750	0
219	20241230	171700	205198850	24750	24750	24750	24750	0
220	20241230	171600	205198850	24750	24750	24750	24750	0
221	20241230	171500	205198850	24750	24750	24750	24750	0
222	20241230	171400	205198850	24750	24750	24750	24750	0
223	20241230	171300	205198850	24750	24750	24750	24750	0
224	20241230	171200	205198850	24750	24750	24750	24750	0
225	20241230	171100	205198850	24750	24750	24750	24750	0
226	20241230	171000	205198850	24750	24750	24750	24750	0
227	20241230	170900	205198850	24750	24750	24750	24750	0
228	20241230	170800	205198850	24750	24750	24750	24750	0
229	20241230	170700	205198850	24750	24750	24750	24750	0
230	20241230	170600	205198850	24750	24750	24750	24750	0
231	20241230	170500	205198850	24750	24750	24750	24750	0
232	20241230	170400	205198850	24750	24750	24750	24750	0
233	20241230	170300	205198850	24750	24750	24750	24750	0
234	20241230	170200	205198850	24750	24750	24750	24750	0
235	20241230	170100	205198850	24750	24750	24750	24750	0
236	20241230	170000	205198850	24750	24750	24750	24750	0
237	20241230	165900	205198850	24750	24750	24750	24750	0
238	20241230	165800	205198850	24750	24750	24750	24750	0
239	20241230	165700	205198850	24750	24750	24750	24750	0
240	20241230	165600	205198850	24750	24750	24750	24750	0
241	20241230	165500	205198850	24750	24750	24750	24750	0
242	20241230	165400	205198850	24750	24750	24750	24750	215
243	20241230	165300	205198850	24750	24750	24750	24750	0
244	20241230	165200	205198850	24750	24750	24750	24750	0
245	20241230	165100	205198850	24750	24750	24750	24750	0
246	20241230	165000	205198850	24750	24750	24750	24750	0
247	20241230	164900	205198850	24750	24750	24750	24750	0
248	20241230	164800	205198850	24750	24750	24750	24750	0
249	20241230	164700	205198850	24750	24750	24750	24750	0
250	20241230	164600	205198850	24750	24750	24750	24750	0
251	20241230	164500	205198850	24750	24750	24750	24750	0
252	20241230	164400	205198850	24750	24750	24750	24750	0
253	20241230	164300	205198850	24750	24750	24750	24750	0
254	20241230	164200	205198850	24750	24750	24750	24750	0
255	20241230	164100	205198850	24750	24750	24750	24750	0
256	20241230	164000	205198850	24750	24750	24750	24750	0
257	20241230	163900	205198850	24750	24750	24750	24750	0
258	20241230	163800	205198850	24750	24750	24750	24750	0
259	20241230	163700	205198850	24750	24750	24750	24750	0
260	20241230	163600	205198850	24750	24750	24750	24750	0
261	20241230	163500	205198850	24750	24750	24750	24750	0
262	20241230	163400	205198850	24750	24750	24750	24750	0
263	20241230	163300	205198850	24750	24750	24750	24750	0
264	20241230	163200	205198850	24750	24750	24750	24750	0
265	20241230	163100	205198850	24750	24750	24750	24750	0
266	20241230	163000	205198850	24750	24750	24750	24750	0
267	20241230	162900	205198850	24750	24750	24750	24750	0
268	20241230	162800	205198850	24750	24750	24750	24750	0
269	20241230	162700	205198850	24750	24750	24750	24750	0
270	20241230	162600	205198850	24750	24750	24750	24750	0
271	20241230	162500	205198850	24750	24750	24750	24750	0
272	20241230	162400	205198850	24750	24750	24750	24750	215
273	20241230	162300	205198850	24750	24750	24750	24750	0
274	20241230	162200	205198850	24750	24750	24750	24750	0
275	20241230	162100	205198850	24750	24750	24750	24750	0
276	20241230	162000	205198850	24750	24750	24750	24750	0
277	20241230	161900	205198850	24750	24750	24750	24750	0
278	20241230	161800	205198850	24750	24750	24750	24750	0
279	20241230	161700	205198850	24750	24750	24750	24750	0
280	20241230	161600	205198850	24750	24750	24750	24750	0
281	20241230	161500	205198850	24750	24750	24750	24750	0
282	20241230	161400	205198850	24750	24750	24750	24750	0
283	20241230	161300	205198850	24750	24750	24750	24750	0
284	20241230	161200	205198850	24750	24750	24750	24750	0
285	20241230	161100	205198850	24750	24750	24750	24750	0
286	20241230	161000	205198850	24750	24750	24750	24750	0
287	20241230	160900	205198850	24750	24750	24750	24750	0
288	20241230	160800	205198850	24750	24750	24750	24750	0
289	20241230	160700	205198850	24750	24750	24750	24750	0
290	20241230	160600	205198850	24750	24750	24750	24750	0
291	20241230	160500	205198850	24750	24750	24750	24750	0
292	20241230	160400	205198850	24750	24750	24750	24750	0
293	20241230	160300	205198850	24750	24750	24750	24750	0
294	20241230	160200	205198850	24750	24750	24750	24750	0
295	20241230	160100	205198850	24750	24750	24750	24750	0
296	20241230	160000	205198850	24750	24750	24750	24750	0
297	20241230	155900	205198850	24750	24750	24750	24750	0
298	20241230	155800	205198850	24750	24750	24750	24750	0
299	20241230	155700	205198850	24750	24750	24750	24750	0
300	20241230	155600	205198850	24750	24750	24750	24750	0
301	20241230	155500	205198850	24750	24750	24750	24750	0
302	20241230	155400	205198850	24750	24750	24750	24750	215
303	20241230	155300	205198850	24750	24750	24750	24750	0
304	20241230	155200	205198850	24750	24750	24750	24750	0
305	20241230	155100	205198850	24750	24750	24750	24750	0
306	20241230	155000	205198850	24750	24750	24750	24750	0
307	20241230	154900	205198850	24750	24750	24750	24750	0
308	20241230	154800	205198850	24750	24750	24750	24750	0
309	20241230	154700	205198850	24750	24750	24750	24750	0
310	20241230	154600	205198850	24750	24750	24750	24750	0
311	20241230	154500	205198850	24750	24750	24750	24750	0
312	20241230	154400	205198850	24750	24750	24750	24750	0
313	20241230	154300	205198850	24750	24750	24750	24750	0
314	20241230	154200	205198850	24750	24750	24750	24750	0
315	20241230	154100	205198850	24750	24750	24750	24750	0
316	20241230	154000	205198850	24750	24750	24750	24750	0
317	20241230	153900	205198850	24750	24750	24750	24750	0
318	20241230	153800	205198850	24750	24750	24750	24750	0
319	20241230	153700	205198850	24750	24750	24750	24750	0
320	20241230	153600	205198850	24750	24750	24750	24750	0
321	20241230	153500	205198850	24750	24750	24750	24750	0
322	20241230	153400	205198850	24750	24750	24750	24750	0
323	20241230	153300	205198850	24750	24750	24750	24750	0
324	20241230	153200	205198850	24750	24750	24750	24750	0
325	20241230	153100	205198850	24750	24750	24750	24750	0
326	20241230	153000	205198850	24750	24750	24750	24750	215
327	20241230	152900	199877600	24750	24750	24750	24750	0
328	20241230	152800	199877600	24750	24750	24750	24750	0
329	20241230	152700	199877600	24750	24750	24750	24750	0
330	20241230	152600	199877600	24750	24750	24750	24750	0
331	20241230	152500	199877600	24750	24750	24750	24750	0
332	20241230	152400	199877600	24750	24750	24750	24750	0
333	20241230	152300	199877600	24750	24750	24750	24750	0
334	20241230	152200	199877600	24750	24750	24750	24750	0
335	20241230	152100	199877600	24750	24750	24750	24750	0
336	20241230	152000	199877600	24750	24750	24750	24750	0
337	20241230	151900	199877600	24750	24750	24750	24750	60
338	20241230	151800	198392600	24800	24650	24800	24650	13
339	20241230	151700	198071250	24650	24650	24650	24650	169
340	20241230	151600	193905400	24650	24700	24700	24650	434
341	20241230	151500	183201900	24800	24800	24800	24800	0
342	20241230	151400	183201900	24800	24800	24800	24800	0
343	20241230	151300	183201900	24800	24800	24800	24800	0
344	20241230	151200	183201900	24800	24800	24800	24800	0
345	20241230	151100	183201900	24800	24800	24800	24800	0
346	20241230	151000	183201900	24800	24700	24800	24700	2
347	20241230	150900	183152400	24700	24700	24700	24700	0
348	20241230	150800	183152400	24700	24700	24700	24700	0
349	20241230	150700	183152400	24700	24700	24700	24700	65
350	20241230	150600	181546900	24700	24700	24700	24700	0
351	20241230	150500	181546900	24700	24700	24700	24700	0
352	20241230	150400	181546900	24700	24700	24700	24700	0
353	20241230	150300	181546900	24700	24700	24700	24700	49
354	20241230	150200	180336600	24700	24700	24700	24700	0
355	20241230	150100	180336600	24700	24700	24700	24700	0
356	20241230	150000	180336600	24700	24700	24700	24700	0
357	20241230	145900	180336600	24700	24700	24700	24700	0
358	20241230	145800	180336600	24700	24700	24700	24700	0
359	20241230	145700	180336600	24700	24700	24700	24700	53
360	20241230	145600	179027500	24700	24700	24700	24700	0
361	20241230	145500	179027500	24700	24700	24700	24700	0
362	20241230	145400	179027500	24700	24700	24700	24700	41
363	20241230	145300	178014800	24750	24750	24750	24750	0
364	20241230	145200	178014800	24750	24750	24750	24750	0
365	20241230	145100	178014800	24750	24750	24750	24750	1
366	20241230	145000	177990050	24800	24800	24800	24800	1
367	20241230	144900	177965250	24800	24800	24800	24800	0
368	20241230	144800	177965250	24800	24800	24800	24800	0
369	20241230	144700	177965250	24800	24700	24800	24700	60
370	20241230	144600	176482850	24700	24700	24700	24700	0
371	20241230	144500	176482850	24700	24700	24700	24700	1
372	20241230	144400	176458150	24700	24700	24700	24700	0
373	20241230	144300	176458150	24700	24700	24700	24700	0
374	20241230	144200	176458150	24700	24700	24700	24700	0
375	20241230	144100	176458150	24700	24700	24700	24700	0
376	20241230	144000	176458150	24700	24700	24700	24700	0
377	20241230	143900	176458150	24700	24700	24700	24700	0
378	20241230	143800	176458150	24700	24700	24700	24700	10
379	20241230	143700	176211150	24700	24750	24750	24700	20
380	20241230	143600	175717000	24700	24700	24700	24700	0
381	20241230	143500	175717000	24700	24700	24700	24700	0
382	20241230	143400	175717000	24700	24700	24700	24700	0
383	20241230	143300	175717000	24700	24700	24700	24700	0
384	20241230	143200	175717000	24700	24700	24700	24700	0
385	20241230	143100	175717000	24700	24700	24700	24700	0
386	20241230	143000	175717000	24700	24700	24700	24700	0
387	20241230	142900	175717000	24700	24700	24700	24700	56
388	20241230	142800	174333800	24700	24700	24700	24700	0
389	20241230	142700	174333800	24700	24700	24700	24700	0
390	20241230	142600	174333800	24700	24700	24700	24700	0
391	20241230	142500	174333800	24700	24700	24700	24700	0
392	20241230	142400	174333800	24700	24700	24700	24700	0
393	20241230	142300	174333800	24700	24700	24700	24700	0
394	20241230	142200	174333800	24700	24700	24700	24700	0
395	20241230	142100	174333800	24700	24700	24700	24700	0
396	20241230	142000	174333800	24700	24700	24700	24700	0
397	20241230	141900	174333800	24700	24700	24700	24700	0
398	20241230	141800	174333800	24700	24700	24700	24700	0
399	20241230	141700	174333800	24700	24700	24700	24700	0
400	20241230	141600	174333800	24700	24700	24700	24700	0
401	20241230	141500	174333800	24700	24700	24700	24700	0
402	20241230	141400	174333800	24700	24700	24700	24700	0
403	20241230	141300	174333800	24700	24700	24700	24700	0
404	20241230	141200	174333800	24700	24700	24700	24700	0
405	20241230	141100	174333800	24700	24700	24700	24700	225
406	20241230	141000	168776300	24700	24700	24700	24700	0
407	20241230	140900	168776300	24700	24700	24700	24700	0
408	20241230	140800	168776300	24700	24700	24700	24700	10
409	20241230	140700	168529300	24700	24700	24700	24700	1
410	20241230	140600	168504600	24700	24700	24700	24700	0
411	20241230	140500	168504600	24700	24700	24700	24700	0
412	20241230	140400	168504600	24700	24700	24700	24700	0
413	20241230	140300	168504600	24700	24700	24700	24700	0
414	20241230	140200	168504600	24700	24700	24700	24700	100
415	20241230	140100	166034600	24750	24700	24750	24700	102
416	20241230	140000	163515100	24750	24750	24750	24750	0
417	20241230	135900	163515100	24750	24750	24750	24750	0
418	20241230	135800	163515100	24750	24750	24750	24750	1
419	20241230	135700	163490350	24750	24750	24750	24750	0
420	20241230	135600	163490350	24750	24750	24750	24750	10
421	20241230	135500	163242850	24700	24700	24700	24700	1
422	20241230	135400	163218150	24750	24750	24750	24750	0
423	20241230	135300	163218150	24750	24750	24750	24750	0
424	20241230	135200	163218150	24750	24750	24750	24750	0
425	20241230	135100	163218150	24750	24750	24750	24750	1
426	20241230	135000	163193400	24750	24750	24750	24750	0
427	20241230	134900	163193400	24750	24750	24750	24750	0
428	20241230	134800	163193400	24750	24750	24750	24750	0
429	20241230	134700	163193400	24750	24750	24750	24750	0
430	20241230	134600	163193400	24750	24750	24750	24750	0
431	20241230	134500	163193400	24750	24750	24750	24750	1
432	20241230	134400	163168650	24750	24750	24750	24750	0
433	20241230	134300	163168650	24750	24750	24750	24750	0
434	20241230	134200	163168650	24750	24750	24750	24750	0
435	20241230	134100	163168650	24750	24750	24750	24750	8
436	20241230	134000	162970650	24750	24750	24750	24750	0
437	20241230	133900	162970650	24750	24750	24750	24750	5
438	20241230	133800	162846900	24650	24650	24650	24650	0
439	20241230	133700	162846900	24650	24650	24650	24650	0
440	20241230	133600	162846900	24650	24650	24650	24650	0
441	20241230	133500	162846900	24650	24650	24650	24650	0
442	20241230	133400	162846900	24650	24650	24650	24650	0
443	20241230	133300	162846900	24650	24650	24650	24650	0
444	20241230	133200	162846900	24650	24650	24650	24650	0
445	20241230	133100	162846900	24650	24650	24650	24650	0
446	20241230	133000	162846900	24650	24650	24650	24650	0
447	20241230	132900	162846900	24650	24650	24650	24650	0
448	20241230	132800	162846900	24650	24650	24650	24650	0
449	20241230	132700	162846900	24650	24650	24650	24650	0
450	20241230	132600	162846900	24650	24650	24650	24650	0
451	20241230	132500	162846900	24650	24650	24650	24650	30
452	20241230	132400	162107400	24750	24700	24750	24700	627
453	20241230	132300	146616550	24650	24650	24650	24650	0
454	20241230	132200	146616550	24650	24650	24650	24650	0
455	20241230	132100	146616550	24650	24650	24650	24650	50
456	20241230	132000	145384050	24700	24700	24700	24700	37
457	20241230	131900	144470150	24650	24650	24650	24650	0
458	20241230	131800	144470150	24650	24700	24700	24650	60
459	20241230	131700	142988650	24650	24650	24650	24650	5
460	20241230	131600	142865400	24700	24700	24700	24700	51
461	20241230	131500	141605700	24650	24650	24650	24650	0
462	20241230	131400	141605700	24650	24650	24650	24650	0
463	20241230	131300	141605700	24650	24650	24650	24650	3
464	20241230	131200	141531750	24700	24700	24700	24700	26
465	20241230	131100	140889550	24650	24650	24650	24650	0
466	20241230	131000	140889550	24650	24650	24650	24650	0
467	20241230	130900	140889550	24650	24650	24650	24650	100
468	20241230	130800	138424550	24700	24700	24700	24700	0
469	20241230	130700	138424550	24700	24700	24700	24700	0
470	20241230	130600	138424550	24700	24700	24700	24700	0
471	20241230	130500	138424550	24700	24700	24700	24700	0
472	20241230	130400	138424550	24700	24700	24700	24700	0
473	20241230	130300	138424550	24700	24700	24700	24700	0
474	20241230	130200	138424550	24700	24700	24700	24700	0
475	20241230	130100	138424550	24700	24700	24700	24700	0
476	20241230	130000	138424550	24700	24700	24700	24700	132
477	20241230	125900	135164150	24700	24700	24700	24700	1
478	20241230	125800	135139450	24650	24650	24650	24650	0
479	20241230	125700	135139450	24650	24650	24650	24650	0
480	20241230	125600	135139450	24650	24650	24650	24650	0
481	20241230	125500	135139450	24650	24700	24700	24650	107
482	20241230	125400	132500050	24700	24700	24700	24700	20
483	20241230	125300	132006050	24700	24700	24700	24700	0
484	20241230	125200	132006050	24700	24700	24700	24700	7
485	20241230	125100	131833150	24700	24700	24700	24700	2
486	20241230	125000	131783750	24750	24750	24750	24750	0
487	20241230	124900	131783750	24750	24750	24750	24750	0
488	20241230	124800	131783750	24750	24750	24750	24750	0
489	20241230	124700	131783750	24750	24750	24750	24750	0
490	20241230	124600	131783750	24750	24750	24750	24750	0
491	20241230	124500	131783750	24750	24750	24750	24750	0
492	20241230	124400	131783750	24750	24750	24750	24750	1
493	20241230	124300	131759000	24750	24750	24750	24750	0
494	20241230	124200	131759000	24750	24750	24750	24750	0
495	20241230	124100	131759000	24750	24750	24750	24750	0
496	20241230	124000	131759000	24750	24750	24750	24750	10
497	20241230	123900	131511500	24750	24750	24750	24750	0
498	20241230	123800	131511500	24750	24750	24750	24750	0
499	20241230	123700	131511500	24750	24750	24750	24750	0
500	20241230	123600	131511500	24750	24750	24750	24750	0
501	20241230	123500	131511500	24750	24750	24750	24750	0
502	20241230	123400	131511500	24750	24800	24800	24750	47
503	20241230	123300	130346250	24750	24750	24750	24750	9
504	20241230	123200	130123500	24750	24750	24750	24750	0
505	20241230	123100	130123500	24750	24750	24750	24750	0
506	20241230	123000	130123500	24750	24750	24750	24750	0
507	20241230	122900	130123500	24750	24750	24750	24750	0
508	20241230	122800	130123500	24750	24750	24750	24750	1
509	20241230	122700	130098750	24700	24700	24700	24700	0
510	20241230	122600	130098750	24700	24650	24700	24650	154
511	20241230	122500	126295000	24650	24650	24650	24650	0
512	20241230	122400	126295000	24650	24650	24650	24650	0
513	20241230	122300	126295000	24650	24650	24650	24650	19
514	20241230	122200	125826650	24650	24650	24650	24650	1
515	20241230	122100	125802000	24650	24650	24650	24650	0
516	20241230	122000	125802000	24650	24700	24700	24650	6
517	20241230	121900	125654050	24750	24750	24750	24750	0
518	20241230	121800	125654050	24750	24750	24750	24750	0
519	20241230	121700	125654050	24750	24750	24750	24750	0
520	20241230	121600	125654050	24750	24750	24750	24750	0
521	20241230	121500	125654050	24750	24750	24750	24750	0
522	20241230	121400	125654050	24750	24750	24750	24750	0
523	20241230	121300	125654050	24750	24750	24750	24750	0
524	20241230	121200	125654050	24750	24750	24750	24750	0
525	20241230	121100	125654050	24750	24750	24750	24750	0
526	20241230	121000	125654050	24750	24750	24750	24750	10
527	20241230	120900	125406550	24750	24750	24750	24750	10
528	20241230	120800	125159050	24750	24750	24750	24750	0
529	20241230	120700	125159050	24750	24750	24750	24750	1
530	20241230	120600	125134300	24750	24750	24750	24750	5
531	20241230	120500	125010550	24650	24650	24650	24650	0
532	20241230	120400	125010550	24650	24650	24650	24650	10
533	20241230	120300	124764050	24750	24750	24750	24750	0
534	20241230	120200	124764050	24750	24750	24750	24750	0
535	20241230	120100	124764050	24750	24750	24750	24750	3
536	20241230	120000	124689800	24600	24600	24600	24600	0
537	20241230	115900	124689800	24600	24600	24600	24600	0
538	20241230	115800	124689800	24600	24600	24600	24600	0
539	20241230	115700	124689800	24600	24600	24600	24600	0
540	20241230	115600	124689800	24600	24650	24650	24600	600
541	20241230	115500	109927900	24650	24650	24650	24650	1
542	20241230	115400	109903250	24700	24700	24700	24700	0
543	20241230	115300	109903250	24700	24700	24700	24700	80
544	20241230	115200	107927250	24700	24700	24700	24700	0
545	20241230	115100	107927250	24700	24700	24700	24700	103
546	20241230	115000	105383150	24700	24700	24700	24700	229
547	20241230	114900	99726850	24700	24750	24750	24700	50
548	20241230	114800	98491600	24800	24800	24800	24800	0
549	20241230	114700	98491600	24800	24800	24800	24800	0
550	20241230	114600	98491600	24800	24800	24800	24800	0
551	20241230	114500	98491600	24800	24800	24800	24800	0
552	20241230	114400	98491600	24800	24800	24800	24800	0
553	20241230	114300	98491600	24800	24800	24800	24800	0
554	20241230	114200	98491600	24800	24800	24800	24800	1
555	20241230	114100	98466800	24800	24800	24800	24800	0
556	20241230	114000	98466800	24800	24800	24800	24750	145
557	20241230	113900	94876800	24800	24800	24800	24800	0
558	20241230	113800	94876800	24800	24800	24800	24800	0
559	20241230	113700	94876800	24800	24800	24800	24800	0
560	20241230	113600	94876800	24800	24800	24800	24800	29
561	20241230	113500	94157600	24850	24850	24850	24850	0
562	20241230	113400	94157600	24850	24850	24850	24850	0
563	20241230	113300	94157600	24850	24850	24850	24850	0
564	20241230	113200	94157600	24850	24850	24850	24850	0
565	20241230	113100	94157600	24850	24850	24850	24850	0
566	20241230	113000	94157600	24850	24850	24850	24850	0
567	20241230	112900	94157600	24850	24850	24850	24850	0
568	20241230	112800	94157600	24850	24850	24850	24850	0
569	20241230	112700	94157600	24850	24850	24850	24850	0
570	20241230	112600	94157600	24850	24850	24850	24850	1
571	20241230	112500	94132750	24850	24850	24850	24850	0
572	20241230	112400	94132750	24850	24850	24850	24850	0
573	20241230	112300	94132750	24850	24850	24850	24850	1
574	20241230	112200	94107900	24850	24850	24850	24850	0
575	20241230	112100	94107900	24850	24850	24850	24850	0
576	20241230	112000	94107900	24850	24850	24850	24850	0
577	20241230	111900	94107900	24850	24850	24850	24850	0
578	20241230	111800	94107900	24850	24850	24850	24850	0
579	20241230	111700	94107900	24850	24850	24850	24850	0
580	20241230	111600	94107900	24850	24850	24850	24850	21
581	20241230	111500	93586050	24850	24850	24850	24850	0
582	20241230	111400	93586050	24850	24850	24850	24850	0
583	20241230	111300	93586050	24850	24850	24850	24850	0
584	20241230	111200	93586050	24850	24850	24850	24850	1
585	20241230	111100	93561200	24850	24850	24850	24850	1
586	20241230	111000	93536350	24800	24800	24800	24800	5
587	20241230	110900	93412350	24800	24800	24800	24800	0
588	20241230	110800	93412350	24800	24800	24800	24800	2
589	20241230	110700	93362750	24800	24800	24800	24800	0
590	20241230	110600	93362750	24800	24800	24800	24800	3
591	20241230	110500	93288350	24800	24800	24800	24800	0
592	20241230	110400	93288350	24800	24800	24800	24800	0
593	20241230	110300	93288350	24800	24800	24800	24800	0
594	20241230	110200	93288350	24800	24800	24800	24800	0
595	20241230	110100	93288350	24800	24800	24800	24800	0
596	20241230	110000	93288350	24800	24800	24800	24800	10
597	20241230	105900	93040350	24850	24850	24850	24850	0
598	20241230	105800	93040350	24850	24850	24850	24850	0
599	20241230	105700	93040350	24850	24850	24850	24850	2
600	20241230	105600	92990650	24850	24850	24850	24850	0
601	20241230	105500	92990650	24850	24850	24850	24850	2
602	20241230	105400	92940950	24850	24850	24850	24850	0
603	20241230	105300	92940950	24850	24850	24850	24850	32
604	20241230	105200	92145750	24850	24850	24850	24850	0
605	20241230	105100	92145750	24850	24850	24850	24850	0
606	20241230	105000	92145750	24850	24850	24850	24850	1
607	20241230	104900	92120900	24850	24850	24850	24850	0
608	20241230	104800	92120900	24850	24850	24850	24850	0
609	20241230	104700	92120900	24850	24850	24850	24850	0
610	20241230	104600	92120900	24850	24850	24850	24850	0
611	20241230	104500	92120900	24850	24850	24850	24850	0
612	20241230	104400	92120900	24850	24850	24850	24850	0
613	20241230	104300	92120900	24850	24850	24850	24850	0
614	20241230	104200	92120900	24850	24850	24850	24850	0
615	20241230	104100	92120900	24850	24850	24850	24850	0
616	20241230	104000	92120900	24850	24850	24850	24850	2
617	20241230	103900	92071200	24800	24800	24800	24800	0
618	20241230	103800	92071200	24800	24800	24800	24800	0
619	20241230	103700	92071200	24800	24800	24800	24800	0
620	20241230	103600	92071200	24800	24800	24800	24800	0
621	20241230	103500	92071200	24800	24800	24800	24800	0
622	20241230	103400	92071200	24800	24800	24800	24800	0
623	20241230	103300	92071200	24800	24750	24800	24750	14
624	20241230	103200	91724650	24800	24800	24800	24800	0
625	20241230	103100	91724650	24800	24800	24800	24800	3
626	20241230	103000	91650250	24800	24800	24800	24800	0
627	20241230	102900	91650250	24800	24800	24800	24800	0
628	20241230	102800	91650250	24800	24800	24800	24800	126
629	20241230	102700	88525450	24800	24800	24800	24800	5
630	20241230	102600	88401450	24750	24750	24750	24750	15
631	20241230	102500	88030200	24750	24750	24750	24750	48
632	20241230	102400	86842200	24800	24750	24800	24750	30
633	20241230	102300	86099650	24800	24800	24800	24800	0
634	20241230	102200	86099650	24800	24800	24800	24800	0
635	20241230	102100	86099650	24800	24800	24800	24800	0
636	20241230	102000	86099650	24800	24800	24800	24800	0
637	20241230	101900	86099650	24800	24800	24800	24800	0
638	20241230	101800	86099650	24800	24800	24800	24800	0
639	20241230	101700	86099650	24800	24800	24800	24800	5
640	20241230	101600	85975650	24800	24800	24800	24800	10
641	20241230	101500	85727650	24800	24800	24800	24800	7
642	20241230	101400	85554050	24800	24800	24800	24800	8
643	20241230	101300	85355650	24800	24800	24800	24800	0
644	20241230	101200	85355650	24800	24800	24800	24800	0
645	20241230	101100	85355650	24800	24800	24800	24800	1
646	20241230	101000	85330850	24800	24800	24800	24800	0
647	20241230	100900	85330850	24800	24750	24800	24750	3
648	20241230	100800	85256550	24750	24750	24750	24750	0
649	20241230	100700	85256550	24750	24750	24750	24750	5
650	20241230	100600	85132800	24750	24750	24750	24750	0
651	20241230	100500	85132800	24750	24750	24750	24750	111
652	20241230	100400	82385550	24800	24800	24800	24800	0
653	20241230	100300	82385550	24800	24800	24800	24800	538
654	20241230	100200	69043150	24850	24850	24850	24850	3
655	20241230	100100	68968600	24850	24850	24850	24850	0
656	20241230	100000	68968600	24850	24850	24850	24850	1
657	20241230	095900	68943750	24800	24800	24800	24800	10
658	20241230	095800	68695750	24800	24800	24800	24800	37
659	20241230	095700	67778150	24800	24800	24800	24800	45
660	20241230	095600	66662150	24850	24850	24850	24800	159
661	20241230	095500	62711450	24900	24900	24900	24900	0
662	20241230	095400	62711450	24900	24900	24900	24900	0
663	20241230	095300	62711450	24900	24850	24900	24850	30
664	20241230	095200	61965900	24800	24800	24800	24800	22
665	20241230	095100	61420300	24750	24800	24800	24750	214
666	20241230	095000	56113600	24850	24800	24850	24800	35
667	20241230	094900	55245550	24800	24800	24800	24800	11
668	20241230	094800	54972750	24800	24800	24800	24800	10
669	20241230	094700	54724750	24800	24800	24800	24800	0
670	20241230	094600	54724750	24800	24800	24800	24800	0
671	20241230	094500	54724750	24800	24800	24800	24800	1
672	20241230	094400	54699950	24750	24750	24750	24750	21
673	20241230	094300	54180200	24750	24750	24750	24750	64
674	20241230	094200	52596200	24750	24750	24750	24750	89
675	20241230	094100	50393450	24750	24750	24750	24750	0
676	20241230	094000	50393450	24750	24750	24750	24750	0
677	20241230	093900	50393450	24750	24750	24750	24750	3
678	20241230	093800	50319200	24750	24800	24800	24750	16
679	20241230	093700	49923100	24800	24800	24800	24800	0
680	20241230	093600	49923100	24800	24750	24800	24750	52
681	20241230	093500	48636000	24750	24750	24750	24750	0
682	20241230	093400	48636000	24750	24750	24750	24750	0
683	20241230	093300	48636000	24750	24750	24750	24750	0
684	20241230	093200	48636000	24750	24750	24750	24750	43
685	20241230	093100	47571750	24750	24750	24750	24750	10
686	20241230	093000	47324250	24750	24750	24750	24750	0
687	20241230	092900	47324250	24750	24750	24750	24750	0
688	20241230	092800	47324250	24750	24750	24750	24750	0
689	20241230	092700	47324250	24750	24750	24750	24750	0
690	20241230	092600	47324250	24750	24750	24750	24750	0
691	20241230	092500	47324250	24750	24750	24750	24750	1
692	20241230	092400	47299500	24750	24750	24750	24750	0
693	20241230	092300	47299500	24750	24700	24750	24700	20
694	20241230	092200	46805450	24700	24700	24750	24700	25
695	20241230	092100	46187700	24600	24600	24600	24600	190
696	20241230	092000	41513700	24600	24600	24600	24600	0
697	20241230	091900	41513700	24600	24600	24600	24600	50
698	20241230	091800	40283700	24550	24550	24550	24550	0
699	20241230	091700	40283700	24550	24550	24550	24550	0
700	20241230	091600	40283700	24550	24550	24550	24550	0
701	20241230	091500	40283700	24550	24550	24550	24550	0
702	20241230	091400	40283700	24550	24550	24550	24550	0
703	20241230	091300	40283700	24550	24550	24550	24550	0
704	20241230	091200	40283700	24550	24550	24550	24550	0
705	20241230	091100	40283700	24550	24550	24550	24550	78
706	20241230	091000	38368800	24500	24550	24550	24500	48
707	20241230	090900	37191800	24650	24550	24650	24550	298
708	20241230	090800	29857100	24550	24550	24550	24450	161
709	20241230	090700	25904750	24450	24450	24450	24450	0
710	20241230	090600	25904750	24450	24450	24450	24450	131
711	20241230	090500	22701800	24450	24450	24450	24450	1
712	20241230	090400	22677350	24600	24600	24600	24600	0
713	20241230	090300	22677350	24600	24400	24600	24400	36
714	20241230	090200	21795350	24400	24500	24500	24400	178
715	20241230	090100	17442900	24600	24700	24700	24600	3
716	20241230	090000	17369000	24500	24700	24700	24500	706