KissMeData/001270/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183400	34177500	27300	27300	27300	27300	2
3	20241224	183300	34177500	27300	27300	27300	27300	0
4	20241224	183200	34177500	27300	27300	27300	27300	0
5	20241224	183100	34177500	27300	27300	27300	27300	0
6	20241224	183000	34177500	27300	27300	27300	27300	0
7	20241224	182900	34177500	27300	27300	27300	27300	0
8	20241224	182800	34177500	27300	27300	27300	27300	0
9	20241224	182700	34177500	27300	27300	27300	27300	0
10	20241224	182600	34177500	27300	27300	27300	27300	0
11	20241224	182500	34177500	27300	27300	27300	27300	0
12	20241224	182400	34177500	27300	27300	27300	27300	0
13	20241224	182300	34177500	27300	27300	27300	27300	0
14	20241224	182200	34177500	27300	27300	27300	27300	0
15	20241224	182100	34177500	27300	27300	27300	27300	0
16	20241224	182000	34177500	27300	27300	27300	27300	0
17	20241224	181900	34177500	27300	27300	27300	27300	0
18	20241224	181800	34177500	27300	27300	27300	27300	0
19	20241224	181700	34177500	27300	27300	27300	27300	0
20	20241224	181600	34177500	27300	27300	27300	27300	0
21	20241224	181500	34177500	27300	27300	27300	27300	0
22	20241224	181400	34177500	27300	27300	27300	27300	0
23	20241224	181300	34177500	27300	27300	27300	27300	0
24	20241224	181200	34177500	27300	27300	27300	27300	0
25	20241224	181100	34177500	27300	27300	27300	27300	0
26	20241224	181000	34177500	27300	27300	27300	27300	0
27	20241224	180900	34177500	27300	27300	27300	27300	0
28	20241224	180800	34177500	27300	27300	27300	27300	0
29	20241224	180700	34177500	27300	27300	27300	27300	0
30	20241224	180600	34177500	27300	27300	27300	27300	0
31	20241224	180500	34177500	27300	27300	27300	27300	0
32	20241224	180400	34177500	27300	27300	27300	27300	2
33	20241224	180300	34177500	27300	27300	27300	27300	0
34	20241224	180200	34177500	27300	27300	27300	27300	0
35	20241224	180100	34177500	27300	27300	27300	27300	0
36	20241224	180000	34177500	27300	27300	27300	27300	0
37	20241224	175900	34177500	27300	27300	27300	27300	0
38	20241224	175800	34177500	27300	27300	27300	27300	0
39	20241224	175700	34177500	27300	27300	27300	27300	0
40	20241224	175600	34177500	27300	27300	27300	27300	0
41	20241224	175500	34177500	27300	27300	27300	27300	0
42	20241224	175400	34177500	27300	27300	27300	27300	0
43	20241224	175300	34177500	27300	27300	27300	27300	0
44	20241224	175200	34177500	27300	27300	27300	27300	0
45	20241224	175100	34177500	27300	27300	27300	27300	0
46	20241224	175000	34177500	27300	27300	27300	27300	0
47	20241224	174900	34177500	27300	27300	27300	27300	0
48	20241224	174800	34177500	27300	27300	27300	27300	0
49	20241224	174700	34177500	27300	27300	27300	27300	0
50	20241224	174600	34177500	27300	27300	27300	27300	0
51	20241224	174500	34177500	27300	27300	27300	27300	0
52	20241224	174400	34177500	27300	27300	27300	27300	0
53	20241224	174300	34177500	27300	27300	27300	27300	0
54	20241224	174200	34177500	27300	27300	27300	27300	0
55	20241224	174100	34177500	27300	27300	27300	27300	0
56	20241224	174000	34177500	27300	27300	27300	27300	0
57	20241224	173900	34177500	27300	27300	27300	27300	0
58	20241224	173800	34177500	27300	27300	27300	27300	0
59	20241224	173700	34177500	27300	27300	27300	27300	0
60	20241224	173600	34177500	27300	27300	27300	27300	0
61	20241224	173500	34177500	27300	27300	27300	27300	0
62	20241224	173400	34177500	27300	27300	27300	27300	2
63	20241224	173300	34177500	27300	27300	27300	27300	0
64	20241224	173200	34177500	27300	27300	27300	27300	0
65	20241224	173100	34177500	27300	27300	27300	27300	0
66	20241224	173000	34177500	27300	27300	27300	27300	0
67	20241224	172900	34177500	27300	27300	27300	27300	0
68	20241224	172800	34177500	27300	27300	27300	27300	0
69	20241224	172700	34177500	27300	27300	27300	27300	0
70	20241224	172600	34177500	27300	27300	27300	27300	0
71	20241224	172500	34177500	27300	27300	27300	27300	0
72	20241224	172400	34177500	27300	27300	27300	27300	0
73	20241224	172300	34177500	27300	27300	27300	27300	0
74	20241224	172200	34177500	27300	27300	27300	27300	0
75	20241224	172100	34177500	27300	27300	27300	27300	0
76	20241224	172000	34177500	27300	27300	27300	27300	0
77	20241224	171900	34177500	27300	27300	27300	27300	0
78	20241224	171800	34177500	27300	27300	27300	27300	0
79	20241224	171700	34177500	27300	27300	27300	27300	0
80	20241224	171600	34177500	27300	27300	27300	27300	0
81	20241224	171500	34177500	27300	27300	27300	27300	0
82	20241224	171400	34177500	27300	27300	27300	27300	0
83	20241224	171300	34177500	27300	27300	27300	27300	0
84	20241224	171200	34177500	27300	27300	27300	27300	0
85	20241224	171100	34177500	27300	27300	27300	27300	0
86	20241224	171000	34177500	27300	27300	27300	27300	0
87	20241224	170900	34177500	27300	27300	27300	27300	0
88	20241224	170800	34177500	27300	27300	27300	27300	0
89	20241224	170700	34177500	27300	27300	27300	27300	0
90	20241224	170600	34177500	27300	27300	27300	27300	0
91	20241224	170500	34177500	27300	27300	27300	27300	0
92	20241224	170400	34177500	27300	27300	27300	27300	2
93	20241224	170300	34177500	27300	27300	27300	27300	0
94	20241224	170200	34177500	27300	27300	27300	27300	0
95	20241224	170100	34177500	27300	27300	27300	27300	0
96	20241224	170000	34177500	27300	27300	27300	27300	0
97	20241224	165900	34177500	27300	27300	27300	27300	0
98	20241224	165800	34177500	27300	27300	27300	27300	0
99	20241224	165700	34177500	27300	27300	27300	27300	0
100	20241224	165600	34177500	27300	27300	27300	27300	0
101	20241224	165500	34177500	27300	27300	27300	27300	0
102	20241224	165400	34177500	27300	27300	27300	27300	0
103	20241224	165300	34177500	27300	27300	27300	27300	0
104	20241224	165200	34177500	27300	27300	27300	27300	0
105	20241224	165100	34177500	27300	27300	27300	27300	0
106	20241224	165000	34177500	27300	27300	27300	27300	0
107	20241224	164900	34177500	27300	27300	27300	27300	0
108	20241224	164800	34177500	27300	27300	27300	27300	0
109	20241224	164700	34177500	27300	27300	27300	27300	0
110	20241224	164600	34177500	27300	27300	27300	27300	0
111	20241224	164500	34177500	27300	27300	27300	27300	0
112	20241224	164400	34177500	27300	27300	27300	27300	0
113	20241224	164300	34177500	27300	27300	27300	27300	0
114	20241224	164200	34177500	27300	27300	27300	27300	0
115	20241224	164100	34177500	27300	27300	27300	27300	0
116	20241224	164000	34177500	27300	27300	27300	27300	0
117	20241224	163900	34177500	27300	27300	27300	27300	0
118	20241224	163800	34177500	27300	27300	27300	27300	0
119	20241224	163700	34177500	27300	27300	27300	27300	0
120	20241224	163600	34177500	27300	27300	27300	27300	0
121	20241224	163500	34177500	27300	27300	27300	27300	0
122	20241224	163400	34177500	27300	27300	27300	27300	2
123	20241224	163300	34177500	27300	27300	27300	27300	0
124	20241224	163200	34177500	27300	27300	27300	27300	0
125	20241224	163100	34177500	27300	27300	27300	27300	0
126	20241224	163000	34177500	27300	27300	27300	27300	0
127	20241224	162900	34177500	27300	27300	27300	27300	0
128	20241224	162800	34177500	27300	27300	27300	27300	0
129	20241224	162700	34177500	27300	27300	27300	27300	0
130	20241224	162600	34177500	27300	27300	27300	27300	0
131	20241224	162500	34177500	27300	27300	27300	27300	0
132	20241224	162400	34177500	27300	27300	27300	27300	0
133	20241224	162300	34177500	27300	27300	27300	27300	0
134	20241224	162200	34177500	27300	27300	27300	27300	0
135	20241224	162100	34177500	27300	27300	27300	27300	0
136	20241224	162000	34177500	27300	27300	27300	27300	0
137	20241224	161900	34177500	27300	27300	27300	27300	0
138	20241224	161800	34177500	27300	27300	27300	27300	0
139	20241224	161700	34177500	27300	27300	27300	27300	0
140	20241224	161600	34177500	27300	27300	27300	27300	0
141	20241224	161500	34177500	27300	27300	27300	27300	0
142	20241224	161400	34177500	27300	27300	27300	27300	0
143	20241224	161300	34177500	27300	27300	27300	27300	0
144	20241224	161200	34177500	27300	27300	27300	27300	0
145	20241224	161100	34177500	27300	27300	27300	27300	0
146	20241224	161000	34177500	27300	27300	27300	27300	0
147	20241224	160900	34177500	27300	27300	27300	27300	0
148	20241224	160800	34177500	27300	27300	27300	27300	0
149	20241224	160700	34177500	27300	27300	27300	27300	0
150	20241224	160600	34177500	27300	27300	27300	27300	0
151	20241224	160500	34177500	27300	27300	27300	27300	0
152	20241224	160400	34177500	27300	27300	27300	27300	2
153	20241224	160300	34177500	27300	27300	27300	27300	0
154	20241224	160200	34177500	27300	27300	27300	27300	0
155	20241224	160100	34177500	27300	27300	27300	27300	0
156	20241224	160000	34177500	27300	27300	27300	27300	0
157	20241224	155900	34177500	27300	27300	27300	27300	0
158	20241224	155800	34177500	27300	27300	27300	27300	0
159	20241224	155700	34177500	27300	27300	27300	27300	0
160	20241224	155600	34177500	27300	27300	27300	27300	0
161	20241224	155500	34177500	27300	27300	27300	27300	0
162	20241224	155400	34177500	27300	27300	27300	27300	0
163	20241224	155300	34177500	27300	27300	27300	27300	0
164	20241224	155200	34177500	27300	27300	27300	27300	0
165	20241224	155100	34177500	27300	27300	27300	27300	0
166	20241224	155000	34177500	27300	27300	27300	27300	0
167	20241224	154900	34177500	27300	27300	27300	27300	0
168	20241224	154800	34177500	27300	27300	27300	27300	0
169	20241224	154700	34177500	27300	27300	27300	27300	0
170	20241224	154600	34177500	27300	27300	27300	27300	0
171	20241224	154500	34177500	27300	27300	27300	27300	0
172	20241224	154400	34177500	27300	27300	27300	27300	0
173	20241224	154300	34177500	27300	27300	27300	27300	0
174	20241224	154200	34177500	27300	27300	27300	27300	0
175	20241224	154100	34177500	27300	27300	27300	27300	0
176	20241224	154000	34177500	27300	27300	27300	27300	0
177	20241224	153900	34177500	27300	27300	27300	27300	0
178	20241224	153800	34177500	27300	27300	27300	27300	0
179	20241224	153700	34177500	27300	27300	27300	27300	0
180	20241224	153600	34177500	27300	27300	27300	27300	0
181	20241224	153500	34177500	27300	27300	27300	27300	0
182	20241224	153400	34177500	27300	27300	27300	27300	2
183	20241224	153300	34177500	27300	27300	27300	27300	0
184	20241224	153200	34177500	27300	27300	27300	27300	0
185	20241224	153100	34177500	27300	27300	27300	27300	0
186	20241224	153000	34177500	27300	27300	27300	27300	2
187	20241224	152900	34122900	27250	27250	27250	27250	0
188	20241224	152800	34122900	27250	27250	27250	27250	0
189	20241224	152700	34122900	27250	27250	27250	27250	0
190	20241224	152600	34122900	27250	27250	27250	27250	0
191	20241224	152500	34122900	27250	27250	27250	27250	0
192	20241224	152400	34122900	27250	27250	27250	27250	0
193	20241224	152300	34122900	27250	27250	27250	27250	0
194	20241224	152200	34122900	27250	27250	27250	27250	0
195	20241224	152100	34122900	27250	27250	27250	27250	0
196	20241224	152000	34122900	27250	27250	27250	27250	0
197	20241224	151900	34122900	27250	27250	27250	27250	0
198	20241224	151800	34122900	27250	27250	27250	27250	0
199	20241224	151700	34122900	27250	27250	27350	27200	45
200	20241224	151600	32894500	27250	27250	27250	27250	0
201	20241224	151500	32894500	27250	27250	27250	27250	0
202	20241224	151400	32894500	27250	27250	27250	27250	1
203	20241224	151300	32867250	27250	27250	27250	27250	0
204	20241224	151200	32867250	27250	27250	27250	27250	0
205	20241224	151100	32867250	27250	27250	27250	27250	0
206	20241224	151000	32867250	27250	27250	27250	27250	2
207	20241224	150900	32812750	27200	27200	27200	27200	0
208	20241224	150800	32812750	27200	27200	27200	27200	0
209	20241224	150700	32812750	27200	27200	27200	27200	0
210	20241224	150600	32812750	27200	27200	27200	27200	0
211	20241224	150500	32812750	27200	27200	27200	27200	12
212	20241224	150400	32486350	27200	27200	27200	27200	0
213	20241224	150300	32486350	27200	27200	27200	27200	0
214	20241224	150200	32486350	27200	27200	27200	27200	4
215	20241224	150100	32377550	27200	27200	27200	27200	0
216	20241224	150000	32377550	27200	27200	27200	27200	1
217	20241224	145900	32350350	27350	27350	27350	27350	0
218	20241224	145800	32350350	27350	27350	27350	27350	0
219	20241224	145700	32350350	27350	27350	27350	27350	0
220	20241224	145600	32350350	27350	27350	27350	27350	0
221	20241224	145500	32350350	27350	27350	27350	27350	0
222	20241224	145400	32350350	27350	27350	27350	27350	0
223	20241224	145300	32350350	27350	27350	27350	27350	0
224	20241224	145200	32350350	27350	27350	27350	27350	0
225	20241224	145100	32350350	27350	27350	27350	27350	0
226	20241224	145000	32350350	27350	27350	27350	27350	0
227	20241224	144900	32350350	27350	27350	27350	27350	0
228	20241224	144800	32350350	27350	27350	27350	27350	0
229	20241224	144700	32350350	27350	27350	27350	27350	0
230	20241224	144600	32350350	27350	27350	27350	27350	0
231	20241224	144500	32350350	27350	27350	27350	27350	0
232	20241224	144400	32350350	27350	27350	27350	27350	0
233	20241224	144300	32350350	27350	27350	27350	27350	0
234	20241224	144200	32350350	27350	27350	27350	27350	0
235	20241224	144100	32350350	27350	27350	27350	27350	0
236	20241224	144000	32350350	27350	27350	27350	27350	0
237	20241224	143900	32350350	27350	27350	27350	27350	0
238	20241224	143800	32350350	27350	27350	27350	27350	0
239	20241224	143700	32350350	27350	27350	27350	27350	0
240	20241224	143600	32350350	27350	27350	27350	27350	0
241	20241224	143500	32350350	27350	27350	27350	27350	0
242	20241224	143400	32350350	27350	27350	27350	27350	0
243	20241224	143300	32350350	27350	27350	27350	27350	0
244	20241224	143200	32350350	27350	27350	27350	27350	0
245	20241224	143100	32350350	27350	27350	27350	27350	0
246	20241224	143000	32350350	27350	27350	27350	27350	0
247	20241224	142900	32350350	27350	27350	27350	27350	0
248	20241224	142800	32350350	27350	27350	27350	27350	0
249	20241224	142700	32350350	27350	27350	27350	27350	0
250	20241224	142600	32350350	27350	27350	27350	27350	0
251	20241224	142500	32350350	27350	27350	27350	27350	0
252	20241224	142400	32350350	27350	27350	27350	27350	0
253	20241224	142300	32350350	27350	27350	27350	27350	0
254	20241224	142200	32350350	27350	27350	27350	27350	0
255	20241224	142100	32350350	27350	27350	27350	27350	0
256	20241224	142000	32350350	27350	27350	27350	27350	0
257	20241224	141900	32350350	27350	27350	27350	27350	0
258	20241224	141800	32350350	27350	27350	27350	27350	0
259	20241224	141700	32350350	27350	27350	27350	27350	0
260	20241224	141600	32350350	27350	27350	27350	27350	0
261	20241224	141500	32350350	27350	27350	27350	27350	0
262	20241224	141400	32350350	27350	27350	27350	27350	0
263	20241224	141300	32350350	27350	27350	27350	27350	0
264	20241224	141200	32350350	27350	27350	27350	27350	0
265	20241224	141100	32350350	27350	27350	27350	27350	0
266	20241224	141000	32350350	27350	27350	27350	27350	0
267	20241224	140900	32350350	27350	27350	27350	27350	0
268	20241224	140800	32350350	27350	27350	27350	27350	0
269	20241224	140700	32350350	27350	27350	27350	27350	0
270	20241224	140600	32350350	27350	27350	27350	27350	0
271	20241224	140500	32350350	27350	27350	27350	27350	3
272	20241224	140400	32268300	27200	27200	27200	27200	0
273	20241224	140300	32268300	27200	27200	27200	27200	0
274	20241224	140200	32268300	27200	27200	27200	27200	0
275	20241224	140100	32268300	27200	27200	27200	27200	0
276	20241224	140000	32268300	27200	27200	27200	27200	0
277	20241224	135900	32268300	27200	27200	27200	27200	20
278	20241224	135800	31724300	27400	27400	27400	27400	0
279	20241224	135700	31724300	27400	27400	27400	27400	0
280	20241224	135600	31724300	27400	27400	27400	27400	0
281	20241224	135500	31724300	27400	27350	27400	27350	3
282	20241224	135400	31642150	27500	27500	27500	27500	0
283	20241224	135300	31642150	27500	27500	27500	27500	0
284	20241224	135200	31642150	27500	27500	27500	27500	0
285	20241224	135100	31642150	27500	27500	27500	27500	0
286	20241224	135000	31642150	27500	27500	27500	27500	0
287	20241224	134900	31642150	27500	27500	27500	27500	0
288	20241224	134800	31642150	27500	27350	27500	27350	59
289	20241224	134700	30020700	27450	27450	27450	27450	0
290	20241224	134600	30020700	27450	27350	27450	27350	2
291	20241224	134500	29965900	27400	27400	27400	27400	0
292	20241224	134400	29965900	27400	27400	27400	27400	54
293	20241224	134300	28486300	27300	27250	27300	27250	47
294	20241224	134200	27204850	27200	27200	27200	27200	0
295	20241224	134100	27204850	27200	27200	27200	27200	0
296	20241224	134000	27204850	27200	27200	27200	27200	0
297	20241224	133900	27204850	27200	27200	27200	27200	0
298	20241224	133800	27204850	27200	27200	27200	27200	0
299	20241224	133700	27204850	27200	27200	27200	27200	0
300	20241224	133600	27204850	27200	27200	27200	27200	0
301	20241224	133500	27204850	27200	27200	27200	27200	0
302	20241224	133400	27204850	27200	27200	27200	27200	5
303	20241224	133300	27068850	27200	27200	27200	27200	0
304	20241224	133200	27068850	27200	27200	27200	27200	0
305	20241224	133100	27068850	27200	27200	27200	27200	0
306	20241224	133000	27068850	27200	27200	27200	27200	0
307	20241224	132900	27068850	27200	27200	27200	27200	0
308	20241224	132800	27068850	27200	27200	27200	27200	0
309	20241224	132700	27068850	27200	27200	27200	27200	0
310	20241224	132600	27068850	27200	27200	27200	27200	0
311	20241224	132500	27068850	27200	27200	27200	27200	0
312	20241224	132400	27068850	27200	27200	27200	27200	0
313	20241224	132300	27068850	27200	27200	27200	27200	0
314	20241224	132200	27068850	27200	27200	27200	27200	0
315	20241224	132100	27068850	27200	27200	27200	27200	0
316	20241224	132000	27068850	27200	27200	27200	27200	0
317	20241224	131900	27068850	27200	27200	27200	27200	0
318	20241224	131800	27068850	27200	27200	27200	27200	0
319	20241224	131700	27068850	27200	27200	27200	27200	0
320	20241224	131600	27068850	27200	27200	27200	27200	0
321	20241224	131500	27068850	27200	27200	27200	27200	0
322	20241224	131400	27068850	27200	27200	27200	27200	0
323	20241224	131300	27068850	27200	27200	27200	27200	0
324	20241224	131200	27068850	27200	27200	27200	27200	0
325	20241224	131100	27068850	27200	27200	27200	27200	154
326	20241224	131000	22880050	27200	27200	27200	27200	0
327	20241224	130900	22880050	27200	27200	27200	27200	0
328	20241224	130800	22880050	27200	27200	27200	27200	0
329	20241224	130700	22880050	27200	27200	27200	27200	1
330	20241224	130600	22852850	27200	27200	27200	27200	0
331	20241224	130500	22852850	27200	27200	27200	27200	0
332	20241224	130400	22852850	27200	27200	27200	27200	0
333	20241224	130300	22852850	27200	27200	27200	27200	0
334	20241224	130200	22852850	27200	27150	27200	27150	57
335	20241224	130100	21303350	27150	27150	27150	27150	0
336	20241224	130000	21303350	27150	27150	27150	27150	0
337	20241224	125900	21303350	27150	27150	27150	27150	0
338	20241224	125800	21303350	27150	27150	27150	27150	0
339	20241224	125700	21303350	27150	27150	27150	27150	0
340	20241224	125600	21303350	27150	27150	27150	27150	0
341	20241224	125500	21303350	27150	27150	27150	27150	0
342	20241224	125400	21303350	27150	27150	27150	27150	0
343	20241224	125300	21303350	27150	27150	27150	27150	6
344	20241224	125200	21140450	27100	27100	27100	27100	0
345	20241224	125100	21140450	27100	27100	27100	27100	1
346	20241224	125000	21113350	27100	27100	27100	27100	0
347	20241224	124900	21113350	27100	27100	27100	27100	0
348	20241224	124800	21113350	27100	27100	27100	27100	0
349	20241224	124700	21113350	27100	27100	27100	27100	0
350	20241224	124600	21113350	27100	27100	27100	27100	0
351	20241224	124500	21113350	27100	27100	27100	27100	1
352	20241224	124400	21086250	27150	27150	27150	27150	0
353	20241224	124300	21086250	27150	27150	27150	27150	0
354	20241224	124200	21086250	27150	27100	27150	27100	34
355	20241224	124100	20164750	27050	27050	27050	27050	0
356	20241224	124000	20164750	27050	27050	27050	27050	0
357	20241224	123900	20164750	27050	27050	27050	27050	0
358	20241224	123800	20164750	27050	27050	27050	27050	0
359	20241224	123700	20164750	27050	27050	27050	27050	0
360	20241224	123600	20164750	27050	27050	27050	27050	0
361	20241224	123500	20164750	27050	27050	27050	27050	0
362	20241224	123400	20164750	27050	27050	27050	27050	0
363	20241224	123300	20164750	27050	27050	27050	27050	0
364	20241224	123200	20164750	27050	27050	27050	27050	0
365	20241224	123100	20164750	27050	27050	27050	27050	0
366	20241224	123000	20164750	27050	27050	27050	27050	0
367	20241224	122900	20164750	27050	27050	27050	27050	0
368	20241224	122800	20164750	27050	27050	27050	27050	0
369	20241224	122700	20164750	27050	27050	27050	27050	0
370	20241224	122600	20164750	27050	27050	27050	27050	0
371	20241224	122500	20164750	27050	27050	27050	27050	0
372	20241224	122400	20164750	27050	27050	27050	27050	0
373	20241224	122300	20164750	27050	27050	27050	27050	0
374	20241224	122200	20164750	27050	27050	27050	27050	0
375	20241224	122100	20164750	27050	27050	27050	27050	0
376	20241224	122000	20164750	27050	27050	27050	27050	0
377	20241224	121900	20164750	27050	27050	27050	27050	0
378	20241224	121800	20164750	27050	27050	27050	27050	0
379	20241224	121700	20164750	27050	27050	27050	27050	0
380	20241224	121600	20164750	27050	27050	27050	27050	0
381	20241224	121500	20164750	27050	27050	27050	27050	0
382	20241224	121400	20164750	27050	27050	27050	27050	0
383	20241224	121300	20164750	27050	27050	27050	27050	0
384	20241224	121200	20164750	27050	27050	27050	27050	0
385	20241224	121100	20164750	27050	27050	27050	27050	0
386	20241224	121000	20164750	27050	27050	27050	27050	0
387	20241224	120900	20164750	27050	27050	27050	27050	0
388	20241224	120800	20164750	27050	27050	27050	27050	0
389	20241224	120700	20164750	27050	27050	27050	27050	0
390	20241224	120600	20164750	27050	27050	27050	27050	0
391	20241224	120500	20164750	27050	27050	27050	27050	0
392	20241224	120400	20164750	27050	27050	27050	27050	0
393	20241224	120300	20164750	27050	27050	27050	27050	0
394	20241224	120200	20164750	27050	27050	27050	27050	0
395	20241224	120100	20164750	27050	27050	27050	27050	0
396	20241224	120000	20164750	27050	27050	27050	27050	0
397	20241224	115900	20164750	27050	27050	27050	27050	0
398	20241224	115800	20164750	27050	27050	27050	27050	0
399	20241224	115700	20164750	27050	27050	27050	27050	0
400	20241224	115600	20164750	27050	27050	27050	27050	0
401	20241224	115500	20164750	27050	27050	27050	27050	0
402	20241224	115400	20164750	27050	27050	27050	27050	0
403	20241224	115300	20164750	27050	27050	27050	27050	0
404	20241224	115200	20164750	27050	27050	27050	27050	0
405	20241224	115100	20164750	27050	27050	27050	27050	0
406	20241224	115000	20164750	27050	27050	27050	27050	0
407	20241224	114900	20164750	27050	27050	27050	27050	1
408	20241224	114800	20137700	27050	27050	27050	27050	0
409	20241224	114700	20137700	27050	27050	27050	27050	0
410	20241224	114600	20137700	27050	27050	27050	27050	0
411	20241224	114500	20137700	27050	27050	27050	27050	0
412	20241224	114400	20137700	27050	27050	27050	27050	0
413	20241224	114300	20137700	27050	27050	27050	27050	0
414	20241224	114200	20137700	27050	27050	27050	27050	0
415	20241224	114100	20137700	27050	27050	27050	27050	0
416	20241224	114000	20137700	27050	27050	27050	27050	0
417	20241224	113900	20137700	27050	27050	27050	27050	0
418	20241224	113800	20137700	27050	27050	27050	27050	0
419	20241224	113700	20137700	27050	27050	27050	27050	0
420	20241224	113600	20137700	27050	27050	27050	27050	0
421	20241224	113500	20137700	27050	27050	27050	27050	0
422	20241224	113400	20137700	27050	27050	27050	27050	0
423	20241224	113300	20137700	27050	27050	27050	27050	0
424	20241224	113200	20137700	27050	27050	27050	27050	0
425	20241224	113100	20137700	27050	27050	27050	27050	0
426	20241224	113000	20137700	27050	27050	27050	27050	0
427	20241224	112900	20137700	27050	27050	27050	27050	0
428	20241224	112800	20137700	27050	27050	27050	27050	0
429	20241224	112700	20137700	27050	27050	27050	27050	0
430	20241224	112600	20137700	27050	27050	27050	27050	0
431	20241224	112500	20137700	27050	27050	27050	27050	0
432	20241224	112400	20137700	27050	27050	27050	27050	0
433	20241224	112300	20137700	27050	27050	27050	27050	0
434	20241224	112200	20137700	27050	27050	27050	27050	0
435	20241224	112100	20137700	27050	27050	27050	27050	0
436	20241224	112000	20137700	27050	27050	27050	27050	0
437	20241224	111900	20137700	27050	27050	27050	27050	0
438	20241224	111800	20137700	27050	27050	27050	27050	0
439	20241224	111700	20137700	27050	27050	27050	27050	0
440	20241224	111600	20137700	27050	27050	27050	27050	0
441	20241224	111500	20137700	27050	27050	27050	27050	0
442	20241224	111400	20137700	27050	27050	27050	27050	0
443	20241224	111300	20137700	27050	27050	27050	27050	0
444	20241224	111200	20137700	27050	27050	27050	27050	0
445	20241224	111100	20137700	27050	27050	27050	27050	0
446	20241224	111000	20137700	27050	27050	27050	27050	0
447	20241224	110900	20137700	27050	27050	27050	27050	0
448	20241224	110800	20137700	27050	27050	27050	27050	0
449	20241224	110700	20137700	27050	27050	27050	27050	0
450	20241224	110600	20137700	27050	27050	27050	27050	0
451	20241224	110500	20137700	27050	27050	27050	27050	0
452	20241224	110400	20137700	27050	27050	27050	27050	0
453	20241224	110300	20137700	27050	27050	27050	27050	0
454	20241224	110200	20137700	27050	27050	27050	27050	0
455	20241224	110100	20137700	27050	27050	27050	27050	0
456	20241224	110000	20137700	27050	27050	27050	27050	0
457	20241224	105900	20137700	27050	27050	27050	27050	0
458	20241224	105800	20137700	27050	27050	27050	27050	0
459	20241224	105700	20137700	27050	27050	27050	27050	0
460	20241224	105600	20137700	27050	27050	27050	27050	0
461	20241224	105500	20137700	27050	27050	27050	27050	0
462	20241224	105400	20137700	27050	27050	27050	27050	0
463	20241224	105300	20137700	27050	27050	27050	27050	0
464	20241224	105200	20137700	27050	27050	27050	27050	0
465	20241224	105100	20137700	27050	27050	27050	27050	0
466	20241224	105000	20137700	27050	27050	27050	27050	0
467	20241224	104900	20137700	27050	27050	27050	27050	0
468	20241224	104800	20137700	27050	27050	27050	27050	0
469	20241224	104700	20137700	27050	27050	27050	27050	0
470	20241224	104600	20137700	27050	27050	27050	27050	0
471	20241224	104500	20137700	27050	27050	27050	27050	0
472	20241224	104400	20137700	27050	27050	27050	27050	1
473	20241224	104300	20110650	27050	27050	27050	27050	0
474	20241224	104200	20110650	27050	27050	27050	27050	0
475	20241224	104100	20110650	27050	27050	27050	27050	0
476	20241224	104000	20110650	27050	27050	27050	27050	0
477	20241224	103900	20110650	27050	27050	27050	27050	0
478	20241224	103800	20110650	27050	27050	27050	27050	0
479	20241224	103700	20110650	27050	27050	27050	27050	0
480	20241224	103600	20110650	27050	27050	27050	27050	0
481	20241224	103500	20110650	27050	27050	27050	27050	0
482	20241224	103400	20110650	27050	27050	27050	27050	0
483	20241224	103300	20110650	27050	27050	27050	27050	0
484	20241224	103200	20110650	27050	27050	27050	27050	0
485	20241224	103100	20110650	27050	27050	27050	27050	0
486	20241224	103000	20110650	27050	27050	27050	27050	0
487	20241224	102900	20110650	27050	27050	27050	27050	0
488	20241224	102800	20110650	27050	27050	27050	27050	0
489	20241224	102700	20110650	27050	27050	27050	27050	0
490	20241224	102600	20110650	27050	27050	27050	27050	0
491	20241224	102500	20110650	27050	27050	27050	27050	0
492	20241224	102400	20110650	27050	27050	27050	27050	0
493	20241224	102300	20110650	27050	27050	27050	27050	0
494	20241224	102200	20110650	27050	27050	27050	27050	0
495	20241224	102100	20110650	27050	27050	27050	27050	0
496	20241224	102000	20110650	27050	27050	27050	27050	0
497	20241224	101900	20110650	27050	27050	27050	27050	0
498	20241224	101800	20110650	27050	27050	27050	27050	0
499	20241224	101700	20110650	27050	27050	27050	27050	0
500	20241224	101600	20110650	27050	27050	27050	27050	0
501	20241224	101500	20110650	27050	27050	27050	27050	0
502	20241224	101400	20110650	27050	27050	27050	27050	0
503	20241224	101300	20110650	27050	27050	27100	27050	43
504	20241224	101200	18947350	27050	27100	27100	27050	21
505	20241224	101100	18379200	27050	27050	27050	27050	9
506	20241224	101000	18135750	27000	27000	27000	27000	0
507	20241224	100900	18135750	27000	27000	27000	27000	0
508	20241224	100800	18135750	27000	27000	27000	27000	0
509	20241224	100700	18135750	27000	27000	27000	27000	0
510	20241224	100600	18135750	27000	27000	27000	27000	0
511	20241224	100500	18135750	27000	27000	27000	27000	0
512	20241224	100400	18135750	27000	27000	27000	27000	0
513	20241224	100300	18135750	27000	27000	27000	27000	0
514	20241224	100200	18135750	27000	27000	27000	27000	0
515	20241224	100100	18135750	27000	27000	27000	27000	0
516	20241224	100000	18135750	27000	27000	27000	27000	1
517	20241224	095900	18108750	27050	27050	27050	27050	0
518	20241224	095800	18108750	27050	27050	27050	27050	0
519	20241224	095700	18108750	27050	27050	27050	27050	0
520	20241224	095600	18108750	27050	27050	27050	27050	0
521	20241224	095500	18108750	27050	27050	27050	27050	0
522	20241224	095400	18108750	27050	27050	27050	27050	0
523	20241224	095300	18108750	27050	27050	27050	27050	0
524	20241224	095200	18108750	27050	27050	27050	27050	0
525	20241224	095100	18108750	27050	27050	27050	27050	0
526	20241224	095000	18108750	27050	27050	27050	27050	0
527	20241224	094900	18108750	27050	27050	27050	27050	0
528	20241224	094800	18108750	27050	27050	27050	27050	0
529	20241224	094700	18108750	27050	27050	27050	27050	0
530	20241224	094600	18108750	27050	27050	27050	27050	0
531	20241224	094500	18108750	27050	27050	27050	27050	0
532	20241224	094400	18108750	27050	27050	27050	27050	0
533	20241224	094300	18108750	27050	27000	27050	27000	45
534	20241224	094200	16893650	27000	27000	27000	27000	26
535	20241224	094100	16191650	27000	27000	27000	27000	0
536	20241224	094000	16191650	27000	27000	27000	27000	0
537	20241224	093900	16191650	27000	27000	27000	27000	0
538	20241224	093800	16191650	27000	27000	27000	27000	0
539	20241224	093700	16191650	27000	27000	27000	27000	0
540	20241224	093600	16191650	27000	27000	27000	27000	0
541	20241224	093500	16191650	27000	27000	27000	27000	0
542	20241224	093400	16191650	27000	27000	27000	27000	0
543	20241224	093300	16191650	27000	27000	27000	27000	0
544	20241224	093200	16191650	27000	27000	27000	27000	0
545	20241224	093100	16191650	27000	27000	27000	27000	0
546	20241224	093000	16191650	27000	27000	27000	27000	0
547	20241224	092900	16191650	27000	27000	27000	27000	0
548	20241224	092800	16191650	27000	27000	27000	27000	0
549	20241224	092700	16191650	27000	27000	27000	27000	0
550	20241224	092600	16191650	27000	27000	27000	27000	0
551	20241224	092500	16191650	27000	27000	27000	27000	0
552	20241224	092400	16191650	27000	27000	27000	27000	0
553	20241224	092300	16191650	27000	27000	27000	27000	0
554	20241224	092200	16191650	27000	27000	27000	27000	0
555	20241224	092100	16191650	27000	27000	27000	27000	0
556	20241224	092000	16191650	27000	27000	27000	27000	0
557	20241224	091900	16191650	27000	27000	27000	27000	317
558	20241224	091800	7632650	27000	27000	27000	27000	0
559	20241224	091700	7632650	27000	27000	27000	27000	17
560	20241224	091600	7173650	27000	27000	27000	27000	116
561	20241224	091500	4041650	27000	26900	27050	26900	143
562	20241224	091400	187300	26700	26700	26700	26700	0
563	20241224	091300	187300	26700	26700	26700	26700	0
564	20241224	091200	187300	26700	26700	26700	26700	0
565	20241224	091100	187300	26700	26700	26700	26700	0
566	20241224	091000	187300	26700	26700	26700	26700	0
567	20241224	090900	187300	26700	26700	26700	26700	0
568	20241224	090800	187300	26700	26700	26700	26700	0
569	20241224	090700	187300	26700	26700	26700	26700	0
570	20241224	090600	187300	26700	26700	26700	26700	0
571	20241224	090500	187300	26700	26700	26700	26700	0
572	20241224	090400	187300	26700	26700	26700	26700	0
573	20241224	090300	187300	26700	26700	26700	26700	0
574	20241224	090200	187300	26700	26700	26700	26700	0
575	20241224	090100	187300	26700	26700	26700	26700	0
576	20241224	090000	187300	26700	26900	26900	26700	7