KissMeData/001630/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	183500	108904650	50300	50300	50300	50300	36
3	20241217	183400	108904650	50300	50300	50300	50300	0
4	20241217	183300	108904650	50300	50300	50300	50300	0
5	20241217	183200	108904650	50300	50300	50300	50300	0
6	20241217	183100	108904650	50300	50300	50300	50300	0
7	20241217	183000	108904650	50300	50300	50300	50300	0
8	20241217	182900	108904650	50300	50300	50300	50300	0
9	20241217	182800	108904650	50300	50300	50300	50300	0
10	20241217	182700	108904650	50300	50300	50300	50300	0
11	20241217	182600	108904650	50300	50300	50300	50300	0
12	20241217	182500	108904650	50300	50300	50300	50300	0
13	20241217	182400	108904650	50300	50300	50300	50300	0
14	20241217	182300	108904650	50300	50300	50300	50300	0
15	20241217	182200	108904650	50300	50300	50300	50300	0
16	20241217	182100	108904650	50300	50300	50300	50300	0
17	20241217	182000	108904650	50300	50300	50300	50300	0
18	20241217	181900	108904650	50300	50300	50300	50300	0
19	20241217	181800	108904650	50300	50300	50300	50300	0
20	20241217	181700	108904650	50300	50300	50300	50300	0
21	20241217	181600	108904650	50300	50300	50300	50300	0
22	20241217	181500	108904650	50300	50300	50300	50300	0
23	20241217	181400	108904650	50300	50300	50300	50300	0
24	20241217	181300	108904650	50300	50300	50300	50300	0
25	20241217	181200	108904650	50300	50300	50300	50300	0
26	20241217	181100	108904650	50300	50300	50300	50300	0
27	20241217	181000	108904650	50300	50300	50300	50300	0
28	20241217	180900	108904650	50300	50300	50300	50300	0
29	20241217	180800	108904650	50300	50300	50300	50300	0
30	20241217	180700	108904650	50300	50300	50300	50300	0
31	20241217	180600	108904650	50300	50300	50300	50300	0
32	20241217	180500	108904650	50300	50300	50300	50300	36
33	20241217	180400	108904650	50300	50300	50300	50300	0
34	20241217	180300	108904650	50300	50300	50300	50300	0
35	20241217	180200	108904650	50300	50300	50300	50300	0
36	20241217	180100	108904650	50300	50300	50300	50300	0
37	20241217	180000	108904650	50300	50300	50300	50300	0
38	20241217	175900	108904650	50300	50300	50300	50300	0
39	20241217	175800	108904650	50300	50300	50300	50300	0
40	20241217	175700	108904650	50300	50300	50300	50300	0
41	20241217	175600	108904650	50300	50300	50300	50300	0
42	20241217	175500	108904650	50300	50300	50300	50300	0
43	20241217	175400	108904650	50300	50300	50300	50300	0
44	20241217	175300	108904650	50300	50300	50300	50300	0
45	20241217	175200	108904650	50300	50300	50300	50300	0
46	20241217	175100	108904650	50300	50300	50300	50300	0
47	20241217	175000	108904650	50300	50300	50300	50300	0
48	20241217	174900	108904650	50300	50300	50300	50300	0
49	20241217	174800	108904650	50300	50300	50300	50300	0
50	20241217	174700	108904650	50300	50300	50300	50300	0
51	20241217	174600	108904650	50300	50300	50300	50300	0
52	20241217	174500	108904650	50300	50300	50300	50300	0
53	20241217	174400	108904650	50300	50300	50300	50300	0
54	20241217	174300	108904650	50300	50300	50300	50300	0
55	20241217	174200	108904650	50300	50300	50300	50300	0
56	20241217	174100	108904650	50300	50300	50300	50300	0
57	20241217	174000	108904650	50300	50300	50300	50300	0
58	20241217	173900	108904650	50300	50300	50300	50300	0
59	20241217	173800	108904650	50300	50300	50300	50300	0
60	20241217	173700	108904650	50300	50300	50300	50300	0
61	20241217	173600	108904650	50300	50300	50300	50300	0
62	20241217	173500	108904650	50300	50300	50300	50300	36
63	20241217	173400	108904650	50300	50300	50300	50300	0
64	20241217	173300	108904650	50300	50300	50300	50300	0
65	20241217	173200	108904650	50300	50300	50300	50300	0
66	20241217	173100	108904650	50300	50300	50300	50300	0
67	20241217	173000	108904650	50300	50300	50300	50300	0
68	20241217	172900	108904650	50300	50300	50300	50300	0
69	20241217	172800	108904650	50300	50300	50300	50300	0
70	20241217	172700	108904650	50300	50300	50300	50300	0
71	20241217	172600	108904650	50300	50300	50300	50300	0
72	20241217	172500	108904650	50300	50300	50300	50300	0
73	20241217	172400	108904650	50300	50300	50300	50300	0
74	20241217	172300	108904650	50300	50300	50300	50300	0
75	20241217	172200	108904650	50300	50300	50300	50300	0
76	20241217	172100	108904650	50300	50300	50300	50300	0
77	20241217	172000	108904650	50300	50300	50300	50300	0
78	20241217	171900	108904650	50300	50300	50300	50300	0
79	20241217	171800	108904650	50300	50300	50300	50300	0
80	20241217	171700	108904650	50300	50300	50300	50300	0
81	20241217	171600	108904650	50300	50300	50300	50300	0
82	20241217	171500	108904650	50300	50300	50300	50300	0
83	20241217	171400	108904650	50300	50300	50300	50300	0
84	20241217	171300	108904650	50300	50300	50300	50300	0
85	20241217	171200	108904650	50300	50300	50300	50300	0
86	20241217	171100	108904650	50300	50300	50300	50300	0
87	20241217	171000	108904650	50300	50300	50300	50300	0
88	20241217	170900	108904650	50300	50300	50300	50300	0
89	20241217	170800	108904650	50300	50300	50300	50300	0
90	20241217	170700	108904650	50300	50300	50300	50300	0
91	20241217	170600	108904650	50300	50300	50300	50300	0
92	20241217	170500	108904650	50300	50300	50300	50300	36
93	20241217	170400	108904650	50300	50300	50300	50300	0
94	20241217	170300	108904650	50300	50300	50300	50300	0
95	20241217	170200	108904650	50300	50300	50300	50300	0
96	20241217	170100	108904650	50300	50300	50300	50300	0
97	20241217	170000	108904650	50300	50300	50300	50300	0
98	20241217	165900	108904650	50300	50300	50300	50300	0
99	20241217	165800	108904650	50300	50300	50300	50300	0
100	20241217	165700	108904650	50300	50300	50300	50300	0
101	20241217	165600	108904650	50300	50300	50300	50300	0
102	20241217	165500	108904650	50300	50300	50300	50300	0
103	20241217	165400	108904650	50300	50300	50300	50300	0
104	20241217	165300	108904650	50300	50300	50300	50300	0
105	20241217	165200	108904650	50300	50300	50300	50300	0
106	20241217	165100	108904650	50300	50300	50300	50300	0
107	20241217	165000	108904650	50300	50300	50300	50300	0
108	20241217	164900	108904650	50300	50300	50300	50300	0
109	20241217	164800	108904650	50300	50300	50300	50300	0
110	20241217	164700	108904650	50300	50300	50300	50300	0
111	20241217	164600	108904650	50300	50300	50300	50300	0
112	20241217	164500	108904650	50300	50300	50300	50300	0
113	20241217	164400	108904650	50300	50300	50300	50300	0
114	20241217	164300	108904650	50300	50300	50300	50300	0
115	20241217	164200	108904650	50300	50300	50300	50300	0
116	20241217	164100	108904650	50300	50300	50300	50300	0
117	20241217	164000	108904650	50300	50300	50300	50300	0
118	20241217	163900	108904650	50300	50300	50300	50300	0
119	20241217	163800	108904650	50300	50300	50300	50300	0
120	20241217	163700	108904650	50300	50300	50300	50300	0
121	20241217	163600	108904650	50300	50300	50300	50300	0
122	20241217	163500	108904650	50300	50300	50300	50300	36
123	20241217	163400	108904650	50300	50300	50300	50300	0
124	20241217	163300	108904650	50300	50300	50300	50300	0
125	20241217	163200	108904650	50300	50300	50300	50300	0
126	20241217	163100	108904650	50300	50300	50300	50300	0
127	20241217	163000	108904650	50300	50300	50300	50300	0
128	20241217	162900	108904650	50300	50300	50300	50300	0
129	20241217	162800	108904650	50300	50300	50300	50300	0
130	20241217	162700	108904650	50300	50300	50300	50300	0
131	20241217	162600	108904650	50300	50300	50300	50300	0
132	20241217	162500	108904650	50300	50300	50300	50300	0
133	20241217	162400	108904650	50300	50300	50300	50300	0
134	20241217	162300	108904650	50300	50300	50300	50300	0
135	20241217	162200	108904650	50300	50300	50300	50300	0
136	20241217	162100	108904650	50300	50300	50300	50300	0
137	20241217	162000	108904650	50300	50300	50300	50300	0
138	20241217	161900	108904650	50300	50300	50300	50300	0
139	20241217	161800	108904650	50300	50300	50300	50300	0
140	20241217	161700	108904650	50300	50300	50300	50300	0
141	20241217	161600	108904650	50300	50300	50300	50300	0
142	20241217	161500	108904650	50300	50300	50300	50300	0
143	20241217	161400	108904650	50300	50300	50300	50300	0
144	20241217	161300	108904650	50300	50300	50300	50300	0
145	20241217	161200	108904650	50300	50300	50300	50300	0
146	20241217	161100	108904650	50300	50300	50300	50300	0
147	20241217	161000	108904650	50300	50300	50300	50300	0
148	20241217	160900	108904650	50300	50300	50300	50300	0
149	20241217	160800	108904650	50300	50300	50300	50300	0
150	20241217	160700	108904650	50300	50300	50300	50300	0
151	20241217	160600	108904650	50300	50300	50300	50300	0
152	20241217	160500	108904650	50300	50300	50300	50300	36
153	20241217	160400	108904650	50300	50300	50300	50300	0
154	20241217	160300	108904650	50300	50300	50300	50300	0
155	20241217	160200	108904650	50300	50300	50300	50300	0
156	20241217	160100	108904650	50300	50300	50300	50300	0
157	20241217	160000	108904650	50300	50300	50300	50300	0
158	20241217	155900	108904650	50300	50300	50300	50300	0
159	20241217	155800	108904650	50300	50300	50300	50300	0
160	20241217	155700	108904650	50300	50300	50300	50300	0
161	20241217	155600	108904650	50300	50300	50300	50300	0
162	20241217	155500	108904650	50300	50300	50300	50300	0
163	20241217	155400	108904650	50300	50300	50300	50300	0
164	20241217	155300	108904650	50300	50300	50300	50300	0
165	20241217	155200	108904650	50300	50300	50300	50300	0
166	20241217	155100	108904650	50300	50300	50300	50300	0
167	20241217	155000	108904650	50300	50300	50300	50300	0
168	20241217	154900	108904650	50300	50300	50300	50300	0
169	20241217	154800	108904650	50300	50300	50300	50300	0
170	20241217	154700	108904650	50300	50300	50300	50300	0
171	20241217	154600	108904650	50300	50300	50300	50300	0
172	20241217	154500	108904650	50300	50300	50300	50300	0
173	20241217	154400	108904650	50300	50300	50300	50300	0
174	20241217	154300	108904650	50300	50300	50300	50300	0
175	20241217	154200	108904650	50300	50300	50300	50300	0
176	20241217	154100	108904650	50300	50300	50300	50300	0
177	20241217	154000	108904650	50300	50300	50300	50300	0
178	20241217	153900	108904650	50300	50300	50300	50300	0
179	20241217	153800	108904650	50300	50300	50300	50300	0
180	20241217	153700	108904650	50300	50300	50300	50300	0
181	20241217	153600	108904650	50300	50300	50300	50300	0
182	20241217	153500	108904650	50300	50300	50300	50300	36
183	20241217	153400	108904650	50300	50300	50300	50300	0
184	20241217	153300	108904650	50300	50300	50300	50300	0
185	20241217	153200	108904650	50300	50300	50300	50300	0
186	20241217	153100	108904650	50300	50300	50300	50300	0
187	20241217	153000	108904650	50300	50300	50300	50300	36
188	20241217	152900	107093850	50200	50200	50200	50200	0
189	20241217	152800	107093850	50200	50200	50200	50200	0
190	20241217	152700	107093850	50200	50200	50200	50200	0
191	20241217	152600	107093850	50200	50200	50200	50200	0
192	20241217	152500	107093850	50200	50200	50200	50200	0
193	20241217	152400	107093850	50200	50200	50200	50200	0
194	20241217	152300	107093850	50200	50200	50200	50200	0
195	20241217	152200	107093850	50200	50200	50200	50200	0
196	20241217	152100	107093850	50200	50200	50200	50200	0
197	20241217	152000	107093850	50200	50200	50200	50200	0
198	20241217	151900	107093850	50200	50200	50200	50200	1
199	20241217	151800	107043650	50100	50100	50100	50100	0
200	20241217	151700	107043650	50100	50100	50100	50100	1
201	20241217	151600	106993550	50200	50200	50200	50200	0
202	20241217	151500	106993550	50200	50200	50200	50200	0
203	20241217	151400	106993550	50200	50200	50200	50200	0
204	20241217	151300	106993550	50200	50200	50200	50200	0
205	20241217	151200	106993550	50200	50200	50200	50200	0
206	20241217	151100	106993550	50200	50200	50200	50200	0
207	20241217	151000	106993550	50200	50200	50200	50200	0
208	20241217	150900	106993550	50200	50200	50200	50200	0
209	20241217	150800	106993550	50200	50200	50200	50200	0
210	20241217	150700	106993550	50200	50200	50200	50200	1
211	20241217	150600	106943350	50000	50000	50000	50000	0
212	20241217	150500	106943350	50000	50000	50000	50000	75
213	20241217	150400	103193350	50100	50100	50100	50100	0
214	20241217	150300	103193350	50100	50100	50100	50100	0
215	20241217	150200	103193350	50100	50100	50100	50100	12
216	20241217	150100	102592150	50100	50100	50100	50100	0
217	20241217	150000	102592150	50100	50100	50100	50100	1
218	20241217	145900	102542050	50200	50200	50200	50200	0
219	20241217	145800	102542050	50200	50200	50200	50200	0
220	20241217	145700	102542050	50200	50300	50300	50200	14
221	20241217	145600	101839150	50200	50200	50200	50200	0
222	20241217	145500	101839150	50200	50200	50200	50200	0
223	20241217	145400	101839150	50200	50200	50200	50200	0
224	20241217	145300	101839150	50200	50200	50200	50200	0
225	20241217	145200	101839150	50200	50200	50200	50200	1
226	20241217	145100	101788950	50200	50200	50200	50200	0
227	20241217	145000	101788950	50200	50200	50200	50200	0
228	20241217	144900	101788950	50200	50200	50200	50200	0
229	20241217	144800	101788950	50200	50200	50200	50200	0
230	20241217	144700	101788950	50200	50200	50200	50200	0
231	20241217	144600	101788950	50200	50200	50200	50200	0
232	20241217	144500	101788950	50200	50200	50200	50200	1
233	20241217	144400	101738750	50200	50200	50200	50200	0
234	20241217	144300	101738750	50200	50200	50200	50200	0
235	20241217	144200	101738750	50200	50200	50200	50200	0
236	20241217	144100	101738750	50200	50200	50200	50200	0
237	20241217	144000	101738750	50200	50200	50200	50200	0
238	20241217	143900	101738750	50200	50200	50200	50200	0
239	20241217	143800	101738750	50200	50200	50200	50200	0
240	20241217	143700	101738750	50200	50200	50200	50200	0
241	20241217	143600	101738750	50200	50200	50200	50200	11
242	20241217	143500	101186550	50300	50300	50300	50300	4
243	20241217	143400	100985350	50300	50300	50300	50300	0
244	20241217	143300	100985350	50300	50300	50300	50300	0
245	20241217	143200	100985350	50300	50300	50300	50300	0
246	20241217	143100	100985350	50300	50300	50300	50300	0
247	20241217	143000	100985350	50300	50300	50300	50300	0
248	20241217	142900	100985350	50300	50300	50300	50300	0
249	20241217	142800	100985350	50300	50300	50300	50300	0
250	20241217	142700	100985350	50300	50300	50300	50300	0
251	20241217	142600	100985350	50300	50300	50300	50300	0
252	20241217	142500	100985350	50300	50300	50300	50300	0
253	20241217	142400	100985350	50300	50300	50300	50300	0
254	20241217	142300	100985350	50300	50300	50300	50300	0
255	20241217	142200	100985350	50300	50300	50300	50300	0
256	20241217	142100	100985350	50300	50300	50300	50300	0
257	20241217	142000	100985350	50300	50300	50300	50300	0
258	20241217	141900	100985350	50300	50200	50300	50200	19
259	20241217	141800	100030650	50300	50300	50300	50300	0
260	20241217	141700	100030650	50300	50300	50300	50300	0
261	20241217	141600	100030650	50300	50300	50300	50300	0
262	20241217	141500	100030650	50300	50300	50300	50300	0
263	20241217	141400	100030650	50300	50300	50300	50300	2
264	20241217	141300	99930050	50300	50300	50300	50300	1
265	20241217	141200	99879750	50300	50300	50300	50300	0
266	20241217	141100	99879750	50300	50300	50300	50300	0
267	20241217	141000	99879750	50300	50300	50300	50300	0
268	20241217	140900	99879750	50300	50300	50300	50300	16
269	20241217	140800	99074950	50300	50300	50300	50300	0
270	20241217	140700	99074950	50300	50300	50300	50300	0
271	20241217	140600	99074950	50300	50300	50300	50300	0
272	20241217	140500	99074950	50300	50300	50300	50300	0
273	20241217	140400	99074950	50300	50300	50300	50300	0
274	20241217	140300	99074950	50300	50300	50300	50300	0
275	20241217	140200	99074950	50300	50300	50300	50300	0
276	20241217	140100	99074950	50300	50300	50300	50300	0
277	20241217	140000	99074950	50300	50300	50300	50300	0
278	20241217	135900	99074950	50300	50300	50300	50300	0
279	20241217	135800	99074950	50300	50300	50300	50300	0
280	20241217	135700	99074950	50300	50300	50300	50300	0
281	20241217	135600	99074950	50300	50300	50300	50300	0
282	20241217	135500	99074950	50300	50300	50300	50300	0
283	20241217	135400	99074950	50300	50300	50300	50300	0
284	20241217	135300	99074950	50300	50300	50300	50300	0
285	20241217	135200	99074950	50300	50300	50300	50300	0
286	20241217	135100	99074950	50300	50300	50300	50300	0
287	20241217	135000	99074950	50300	50300	50300	50300	0
288	20241217	134900	99074950	50300	50300	50300	50300	0
289	20241217	134800	99074950	50300	50300	50300	50300	0
290	20241217	134700	99074950	50300	50300	50300	50300	0
291	20241217	134600	99074950	50300	50300	50300	50300	0
292	20241217	134500	99074950	50300	50300	50300	50300	0
293	20241217	134400	99074950	50300	50300	50300	50300	0
294	20241217	134300	99074950	50300	50300	50300	50300	0
295	20241217	134200	99074950	50300	50300	50300	50300	1
296	20241217	134100	99024650	50300	50300	50300	50300	0
297	20241217	134000	99024650	50300	50300	50300	50300	0
298	20241217	133900	99024650	50300	50300	50300	50300	0
299	20241217	133800	99024650	50300	50300	50300	50300	0
300	20241217	133700	99024650	50300	50300	50300	50300	0
301	20241217	133600	99024650	50300	50300	50300	50300	0
302	20241217	133500	99024650	50300	50300	50300	50300	0
303	20241217	133400	99024650	50300	50300	50300	50300	0
304	20241217	133300	99024650	50300	50300	50300	50300	0
305	20241217	133200	99024650	50300	50300	50300	50300	33
306	20241217	133100	97364750	50300	50300	50300	50300	0
307	20241217	133000	97364750	50300	50300	50300	50300	0
308	20241217	132900	97364750	50300	50300	50300	50300	0
309	20241217	132800	97364750	50300	50300	50300	50300	0
310	20241217	132700	97364750	50300	50300	50300	50300	0
311	20241217	132600	97364750	50300	50300	50300	50300	0
312	20241217	132500	97364750	50300	50300	50300	50300	0
313	20241217	132400	97364750	50300	50300	50300	50300	0
314	20241217	132300	97364750	50300	50300	50300	50300	0
315	20241217	132200	97364750	50300	50300	50300	50300	0
316	20241217	132100	97364750	50300	50300	50300	50300	0
317	20241217	132000	97364750	50300	50300	50300	50300	0
318	20241217	131900	97364750	50300	50300	50300	50300	0
319	20241217	131800	97364750	50300	50300	50300	50300	0
320	20241217	131700	97364750	50300	50300	50300	50300	0
321	20241217	131600	97364750	50300	50300	50300	50300	0
322	20241217	131500	97364750	50300	50300	50300	50300	0
323	20241217	131400	97364750	50300	50300	50300	50300	0
324	20241217	131300	97364750	50300	50300	50300	50300	0
325	20241217	131200	97364750	50300	50300	50300	50300	0
326	20241217	131100	97364750	50300	50300	50300	50300	0
327	20241217	131000	97364750	50300	50300	50300	50300	1
328	20241217	130900	97314450	50400	50400	50400	50400	0
329	20241217	130800	97314450	50400	50400	50400	50400	0
330	20241217	130700	97314450	50400	50400	50400	50400	0
331	20241217	130600	97314450	50400	50400	50400	50400	0
332	20241217	130500	97314450	50400	50400	50400	50400	0
333	20241217	130400	97314450	50400	50400	50400	50400	0
334	20241217	130300	97314450	50400	50400	50400	50400	0
335	20241217	130200	97314450	50400	50400	50400	50400	0
336	20241217	130100	97314450	50400	50400	50400	50400	0
337	20241217	130000	97314450	50400	50400	50400	50400	0
338	20241217	125900	97314450	50400	50400	50400	50400	0
339	20241217	125800	97314450	50400	50400	50400	50400	1
340	20241217	125700	97264050	50400	50400	50400	50400	0
341	20241217	125600	97264050	50400	50400	50400	50400	0
342	20241217	125500	97264050	50400	50400	50400	50400	0
343	20241217	125400	97264050	50400	50400	50400	50400	1
344	20241217	125300	97213650	50400	50400	50400	50400	0
345	20241217	125200	97213650	50400	50400	50400	50400	0
346	20241217	125100	97213650	50400	50400	50400	50400	1
347	20241217	125000	97163250	50400	50400	50400	50400	0
348	20241217	124900	97163250	50400	50400	50400	50400	0
349	20241217	124800	97163250	50400	50400	50400	50400	0
350	20241217	124700	97163250	50400	50400	50400	50400	6
351	20241217	124600	96860850	50500	50500	50500	50500	1
352	20241217	124500	96810350	50600	50600	50600	50600	0
353	20241217	124400	96810350	50600	50600	50600	50600	0
354	20241217	124300	96810350	50600	50600	50600	50600	0
355	20241217	124200	96810350	50600	50600	50600	50600	1
356	20241217	124100	96759750	50400	50400	50400	50400	0
357	20241217	124000	96759750	50400	50400	50400	50400	0
358	20241217	123900	96759750	50400	50400	50400	50400	0
359	20241217	123800	96759750	50400	50400	50400	50400	0
360	20241217	123700	96759750	50400	50400	50400	50400	0
361	20241217	123600	96759750	50400	50400	50400	50400	0
362	20241217	123500	96759750	50400	50400	50400	50400	0
363	20241217	123400	96759750	50400	50400	50400	50400	10
364	20241217	123300	96255750	50300	50300	50300	50300	0
365	20241217	123200	96255750	50300	50300	50300	50300	10
366	20241217	123100	95752750	50300	50300	50300	50300	0
367	20241217	123000	95752750	50300	50300	50300	50300	0
368	20241217	122900	95752750	50300	50300	50300	50300	0
369	20241217	122800	95752750	50300	50300	50300	50300	0
370	20241217	122700	95752750	50300	50300	50300	50300	5
371	20241217	122600	95501250	50300	50300	50300	50300	0
372	20241217	122500	95501250	50300	50300	50300	50300	0
373	20241217	122400	95501250	50300	50300	50300	50300	0
374	20241217	122300	95501250	50300	50300	50300	50300	0
375	20241217	122200	95501250	50300	50300	50300	50300	1
376	20241217	122100	95450950	50300	50300	50300	50300	0
377	20241217	122000	95450950	50300	50300	50300	50300	0
378	20241217	121900	95450950	50300	50300	50300	50300	0
379	20241217	121800	95450950	50300	50300	50300	50300	0
380	20241217	121700	95450950	50300	50300	50300	50300	0
381	20241217	121600	95450950	50300	50300	50300	50300	0
382	20241217	121500	95450950	50300	50300	50300	50300	20
383	20241217	121400	94444950	50300	50300	50300	50300	0
384	20241217	121300	94444950	50300	50300	50300	50300	0
385	20241217	121200	94444950	50300	50300	50300	50300	0
386	20241217	121100	94444950	50300	50300	50300	50300	0
387	20241217	121000	94444950	50300	50300	50300	50300	0
388	20241217	120900	94444950	50300	50300	50300	50300	0
389	20241217	120800	94444950	50300	50100	50300	50100	18
390	20241217	120700	93539750	50400	50400	50400	50400	0
391	20241217	120600	93539750	50400	50400	50400	50400	0
392	20241217	120500	93539750	50400	50400	50400	50400	100
393	20241217	120400	88499750	50400	50400	50400	50400	0
394	20241217	120300	88499750	50400	50400	50400	50400	0
395	20241217	120200	88499750	50400	50400	50400	50400	0
396	20241217	120100	88499750	50400	50400	50400	50400	0
397	20241217	120000	88499750	50400	50400	50400	50400	4
398	20241217	115900	88298150	50400	50400	50400	50400	3
399	20241217	115800	88146950	50400	50400	50400	50400	4
400	20241217	115700	87945350	50300	50300	50300	50300	0
401	20241217	115600	87945350	50300	50300	50300	50300	0
402	20241217	115500	87945350	50300	50300	50300	50300	1
403	20241217	115400	87895050	50400	50400	50400	50400	1
404	20241217	115300	87844650	50400	50400	50400	50400	0
405	20241217	115200	87844650	50400	50400	50400	50400	2
406	20241217	115100	87743850	50400	50400	50400	50400	4
407	20241217	115000	87542250	50400	50400	50400	50400	0
408	20241217	114900	87542250	50400	50400	50400	50400	1
409	20241217	114800	87491850	50300	50300	50300	50300	0
410	20241217	114700	87491850	50300	50300	50300	50300	0
411	20241217	114600	87491850	50300	50300	50300	50300	1
412	20241217	114500	87441550	50300	50300	50300	50300	5
413	20241217	114400	87190050	50300	50400	50400	50300	89
414	20241217	114300	82709250	50400	50500	50500	50400	22
415	20241217	114200	81600350	50400	50400	50400	50400	0
416	20241217	114100	81600350	50400	50400	50400	50400	0
417	20241217	114000	81600350	50400	50800	50800	50400	254
418	20241217	113900	68783050	50800	50800	50800	50800	17
419	20241217	113800	67919450	50800	50800	50800	50800	0
420	20241217	113700	67919450	50800	50800	50800	50800	0
421	20241217	113600	67919450	50800	50900	50900	50800	3
422	20241217	113500	67766850	50900	50900	50900	50900	1
423	20241217	113400	67715950	51000	51000	51000	51000	2
424	20241217	113300	67613950	51000	51000	51000	51000	9
425	20241217	113200	67154950	51000	51000	51000	51000	2
426	20241217	113100	67052950	51000	51000	51000	51000	1
427	20241217	113000	67001950	50800	50800	50800	50800	0
428	20241217	112900	67001950	50800	50800	50800	50800	0
429	20241217	112800	67001950	50800	50900	51000	50800	5
430	20241217	112700	66747450	50900	50900	50900	50900	0
431	20241217	112600	66747450	50900	50900	50900	50900	0
432	20241217	112500	66747450	50900	50900	50900	50900	0
433	20241217	112400	66747450	50900	50900	50900	50900	1
434	20241217	112300	66696550	50900	50900	50900	50900	2
435	20241217	112200	66594750	50900	50900	50900	50900	2
436	20241217	112100	66492950	50900	50900	50900	50900	0
437	20241217	112000	66492950	50900	50900	50900	50900	2
438	20241217	111900	66391150	50900	50900	50900	50900	2
439	20241217	111800	66289350	50900	50900	50900	50900	1
440	20241217	111700	66238450	51000	51000	51000	51000	1
441	20241217	111600	66187450	51000	51000	51000	51000	6
442	20241217	111500	65881450	51000	51000	51000	51000	1
443	20241217	111400	65830450	51000	51000	51000	51000	1
444	20241217	111300	65779450	50900	50900	50900	50900	1
445	20241217	111200	65728550	50900	50900	50900	50900	60
446	20241217	111100	62674550	50900	50900	50900	50900	0
447	20241217	111000	62674550	50900	50900	50900	50800	10
448	20241217	110900	62165950	50800	50800	50800	50800	1
449	20241217	110800	62115150	50800	50800	50800	50800	0
450	20241217	110700	62115150	50800	50700	50800	50700	13
451	20241217	110600	61454950	50700	50700	50700	50700	1
452	20241217	110500	61404250	50700	50700	50700	50700	1
453	20241217	110400	61353550	50800	50800	50800	50800	0
454	20241217	110300	61353550	50800	50800	50800	50800	4
455	20241217	110200	61150350	50800	50800	50800	50800	2
456	20241217	110100	61048750	50800	50800	50800	50800	2
457	20241217	110000	60947150	50600	50600	50600	50600	0
458	20241217	105900	60947150	50600	50800	50800	50600	3
459	20241217	105800	60795150	50600	50600	50600	50600	0
460	20241217	105700	60795150	50600	50600	50600	50600	2
461	20241217	105600	60693950	50500	50600	50600	50500	4
462	20241217	105500	60491650	50600	50700	50700	50600	21
463	20241217	105400	59427050	50600	50600	50600	50600	20
464	20241217	105300	58415050	50500	50500	50500	50500	0
465	20241217	105200	58415050	50500	50600	50600	50500	11
466	20241217	105100	57859150	50500	50500	50500	50500	2
467	20241217	105000	57758150	50500	50500	50500	50500	70
468	20241217	104900	54223150	50400	50400	50400	50400	91
469	20241217	104800	49636750	50300	50300	50300	50300	110
470	20241217	104700	44103750	50300	50300	50300	50300	1
471	20241217	104600	44053450	50200	50200	50300	50200	41
472	20241217	104500	41995150	50100	50000	50100	50000	28
473	20241217	104400	40592450	50000	50000	50000	50000	0
474	20241217	104300	40592450	50000	50000	50000	50000	1
475	20241217	104200	40542450	50000	50000	50000	50000	2
476	20241217	104100	40442450	50000	50000	50000	50000	25
477	20241217	104000	39192450	50000	50000	50000	50000	0
478	20241217	103900	39192450	50000	50000	50000	50000	1
479	20241217	103800	39142450	50100	50000	50100	50000	4
480	20241217	103700	38942250	50100	50100	50100	50100	2
481	20241217	103600	38842050	50100	50100	50100	50100	2
482	20241217	103500	38741850	50000	50000	50000	50000	0
483	20241217	103400	38741850	50000	50100	50100	50000	3
484	20241217	103300	38591750	50000	50000	50000	50000	1
485	20241217	103200	38541750	49950	49950	49950	49950	0
486	20241217	103100	38541750	49950	49950	49950	49950	21
487	20241217	103000	37492800	50000	50000	50000	50000	9
488	20241217	102900	37042800	50000	50000	50000	50000	0
489	20241217	102800	37042800	50000	49950	50000	49950	120
490	20241217	102700	31048150	49950	49950	49950	49950	1
491	20241217	102600	30998200	49950	49950	49950	49950	3
492	20241217	102500	30848350	49950	49950	49950	49950	0
493	20241217	102400	30848350	49950	49950	49950	49950	1
494	20241217	102300	30798400	49950	49950	49950	49950	6
495	20241217	102200	30498700	49950	49850	49950	49850	66
496	20241217	102100	27207600	49850	49800	49850	49800	13
497	20241217	102000	26559650	49800	49800	49800	49800	5
498	20241217	101900	26310650	49800	49800	49800	49800	2
499	20241217	101800	26211050	49800	49800	49800	49800	2
500	20241217	101700	26111450	49800	49800	49800	49800	1
501	20241217	101600	26061650	49650	49650	49650	49650	0
502	20241217	101500	26061650	49650	49650	49650	49650	106
503	20241217	101400	20798750	49600	49800	49800	49600	183
504	20241217	101300	11714950	49800	49800	49800	49800	6
505	20241217	101200	11416150	49800	49800	49800	49800	1
506	20241217	101100	11366350	49800	49800	49800	49800	1
507	20241217	101000	11316550	49800	49800	49800	49800	3
508	20241217	100900	11167150	49800	49800	49800	49800	1
509	20241217	100800	11117350	49800	49800	49800	49800	1
510	20241217	100700	11067550	49800	49800	49800	49800	1
511	20241217	100600	11017750	49800	49800	49800	49800	1
512	20241217	100500	10967950	49800	49800	49800	49800	1
513	20241217	100400	10918150	49800	49800	49800	49800	1
514	20241217	100300	10868350	49800	49800	49800	49800	1
515	20241217	100200	10818550	49800	49800	49800	49800	1
516	20241217	100100	10768750	49800	49850	49850	49800	2
517	20241217	100000	10669100	49850	49850	49850	49850	2
518	20241217	095900	10569400	49850	49850	49850	49850	1
519	20241217	095800	10519550	49850	49850	49850	49850	1
520	20241217	095700	10469700	49850	49850	49850	49850	1
521	20241217	095600	10419850	49850	49850	49850	49850	1
522	20241217	095500	10370000	49700	49700	49700	49700	0
523	20241217	095400	10370000	49700	49700	49700	49700	0
524	20241217	095300	10370000	49700	49700	49700	49700	0
525	20241217	095200	10370000	49700	49700	49700	49700	0
526	20241217	095100	10370000	49700	49700	49700	49700	30
527	20241217	095000	8879000	49750	49800	49800	49750	40
528	20241217	094900	6888900	49850	49850	49850	49850	8
529	20241217	094800	6490100	49850	49850	49850	49850	0
530	20241217	094700	6490100	49850	49850	49850	49850	0
531	20241217	094600	6490100	49850	49850	49850	49850	0
532	20241217	094500	6490100	49850	49850	49850	49850	0
533	20241217	094400	6490100	49850	49850	49850	49850	27
534	20241217	094300	5144150	49900	49900	49900	49900	0
535	20241217	094200	5144150	49900	49900	49900	49900	0
536	20241217	094100	5144150	49900	49900	49900	49900	0
537	20241217	094000	5144150	49900	49900	49900	49900	1
538	20241217	093900	5094250	49900	49900	49900	49900	0
539	20241217	093800	5094250	49900	49900	49900	49900	0
540	20241217	093700	5094250	49900	49900	49900	49900	0
541	20241217	093600	5094250	49900	49900	49900	49900	0
542	20241217	093500	5094250	49900	49900	49900	49900	1
543	20241217	093400	5044350	49900	49900	49900	49900	0
544	20241217	093300	5044350	49900	49900	49900	49900	0
545	20241217	093200	5044350	49900	49900	49900	49900	0
546	20241217	093100	5044350	49900	49900	49900	49900	0
547	20241217	093000	5044350	49900	49850	49900	49850	4
548	20241217	092900	4844800	49900	49900	49900	49900	0
549	20241217	092800	4844800	49900	49900	49900	49900	0
550	20241217	092700	4844800	49900	49900	49900	49900	24
551	20241217	092600	3647200	49950	49950	49950	49950	0
552	20241217	092500	3647200	49950	49950	49950	49950	0
553	20241217	092400	3647200	49950	49950	49950	49950	1
554	20241217	092300	3597250	49950	49950	49950	49950	0
555	20241217	092200	3597250	49950	49950	49950	49950	7
556	20241217	092100	3247600	49900	49900	49900	49900	1
557	20241217	092000	3197700	49900	49900	49900	49900	0
558	20241217	091900	3197700	49900	49900	49900	49900	0
559	20241217	091800	3197700	49900	49900	49900	49900	1
560	20241217	091700	3147800	49900	49900	49900	49900	0
561	20241217	091600	3147800	49900	49900	49900	49900	0
562	20241217	091500	3147800	49900	49900	49900	49900	0
563	20241217	091400	3147800	49900	49900	49900	49900	0
564	20241217	091300	3147800	49900	49900	49900	49900	0
565	20241217	091200	3147800	49900	49950	49950	49900	14
566	20241217	091100	2448700	49950	49950	49950	49950	0
567	20241217	091000	2448700	49950	49950	49950	49950	0
568	20241217	090900	2448700	49950	49950	49950	49950	23
569	20241217	090800	1299850	50000	49950	50000	49950	6
570	20241217	090700	1000000	50000	50000	50000	50000	0
571	20241217	090600	1000000	50000	50000	50000	50000	1
572	20241217	090500	950000	50000	50000	50000	50000	3
573	20241217	090400	800000	50000	50000	50000	50000	0
574	20241217	090300	800000	50000	50000	50000	50000	5
575	20241217	090200	550000	50000	50000	50000	50000	0
576	20241217	090100	550000	50000	50000	50000	50000	0
577	20241217	090000	550000	50000	50000	50000	50000	11