KissMeData/067280/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	194700	35413300	29700	29700	29700	29700	53
3	20241220	194600	35413300	29700	29700	29700	29700	0
4	20241220	194500	35413300	29700	29700	29700	29700	0
5	20241220	194400	35413300	29700	29700	29700	29700	0
6	20241220	194300	35413300	29700	29700	29700	29700	0
7	20241220	194200	35413300	29700	29700	29700	29700	0
8	20241220	194100	35413300	29700	29700	29700	29700	0
9	20241220	194000	35413300	29700	29700	29700	29700	0
10	20241220	193900	35413300	29700	29700	29700	29700	0
11	20241220	193800	35413300	29700	29700	29700	29700	0
12	20241220	193700	35413300	29700	29700	29700	29700	0
13	20241220	193600	35413300	29700	29700	29700	29700	0
14	20241220	193500	35413300	29700	29700	29700	29700	0
15	20241220	193400	35413300	29700	29700	29700	29700	0
16	20241220	193300	35413300	29700	29700	29700	29700	0
17	20241220	193200	35413300	29700	29700	29700	29700	0
18	20241220	193100	35413300	29700	29700	29700	29700	0
19	20241220	193000	35413300	29700	29700	29700	29700	0
20	20241220	192900	35413300	29700	29700	29700	29700	0
21	20241220	192800	35413300	29700	29700	29700	29700	0
22	20241220	192700	35413300	29700	29700	29700	29700	0
23	20241220	192600	35413300	29700	29700	29700	29700	0
24	20241220	192500	35413300	29700	29700	29700	29700	0
25	20241220	192400	35413300	29700	29700	29700	29700	0
26	20241220	192300	35413300	29700	29700	29700	29700	0
27	20241220	192200	35413300	29700	29700	29700	29700	0
28	20241220	192100	35413300	29700	29700	29700	29700	0
29	20241220	192000	35413300	29700	29700	29700	29700	0
30	20241220	191900	35413300	29700	29700	29700	29700	0
31	20241220	191800	35413300	29700	29700	29700	29700	0
32	20241220	191700	35413300	29700	29700	29700	29700	53
33	20241220	191600	35413300	29700	29700	29700	29700	0
34	20241220	191500	35413300	29700	29700	29700	29700	0
35	20241220	191400	35413300	29700	29700	29700	29700	0
36	20241220	191300	35413300	29700	29700	29700	29700	0
37	20241220	191200	35413300	29700	29700	29700	29700	0
38	20241220	191100	35413300	29700	29700	29700	29700	0
39	20241220	191000	35413300	29700	29700	29700	29700	0
40	20241220	190900	35413300	29700	29700	29700	29700	0
41	20241220	190800	35413300	29700	29700	29700	29700	0
42	20241220	190700	35413300	29700	29700	29700	29700	0
43	20241220	190600	35413300	29700	29700	29700	29700	0
44	20241220	190500	35413300	29700	29700	29700	29700	0
45	20241220	190400	35413300	29700	29700	29700	29700	0
46	20241220	190300	35413300	29700	29700	29700	29700	0
47	20241220	190200	35413300	29700	29700	29700	29700	0
48	20241220	190100	35413300	29700	29700	29700	29700	0
49	20241220	190000	35413300	29700	29700	29700	29700	0
50	20241220	185900	35413300	29700	29700	29700	29700	0
51	20241220	185800	35413300	29700	29700	29700	29700	0
52	20241220	185700	35413300	29700	29700	29700	29700	0
53	20241220	185600	35413300	29700	29700	29700	29700	0
54	20241220	185500	35413300	29700	29700	29700	29700	0
55	20241220	185400	35413300	29700	29700	29700	29700	0
56	20241220	185300	35413300	29700	29700	29700	29700	0
57	20241220	185200	35413300	29700	29700	29700	29700	0
58	20241220	185100	35413300	29700	29700	29700	29700	0
59	20241220	185000	35413300	29700	29700	29700	29700	0
60	20241220	184900	35413300	29700	29700	29700	29700	0
61	20241220	184800	35413300	29700	29700	29700	29700	0
62	20241220	184700	35413300	29700	29700	29700	29700	53
63	20241220	184600	35413300	29700	29700	29700	29700	0
64	20241220	184500	35413300	29700	29700	29700	29700	0
65	20241220	184400	35413300	29700	29700	29700	29700	0
66	20241220	184300	35413300	29700	29700	29700	29700	0
67	20241220	184200	35413300	29700	29700	29700	29700	0
68	20241220	184100	35413300	29700	29700	29700	29700	0
69	20241220	184000	35413300	29700	29700	29700	29700	0
70	20241220	183900	35413300	29700	29700	29700	29700	0
71	20241220	183800	35413300	29700	29700	29700	29700	0
72	20241220	183700	35413300	29700	29700	29700	29700	0
73	20241220	183600	35413300	29700	29700	29700	29700	0
74	20241220	183500	35413300	29700	29700	29700	29700	0
75	20241220	183400	35413300	29700	29700	29700	29700	0
76	20241220	183300	35413300	29700	29700	29700	29700	0
77	20241220	183200	35413300	29700	29700	29700	29700	0
78	20241220	183100	35413300	29700	29700	29700	29700	0
79	20241220	183000	35413300	29700	29700	29700	29700	0
80	20241220	182900	35413300	29700	29700	29700	29700	0
81	20241220	182800	35413300	29700	29700	29700	29700	0
82	20241220	182700	35413300	29700	29700	29700	29700	0
83	20241220	182600	35413300	29700	29700	29700	29700	0
84	20241220	182500	35413300	29700	29700	29700	29700	0
85	20241220	182400	35413300	29700	29700	29700	29700	0
86	20241220	182300	35413300	29700	29700	29700	29700	0
87	20241220	182200	35413300	29700	29700	29700	29700	0
88	20241220	182100	35413300	29700	29700	29700	29700	0
89	20241220	182000	35413300	29700	29700	29700	29700	0
90	20241220	181900	35413300	29700	29700	29700	29700	0
91	20241220	181800	35413300	29700	29700	29700	29700	0
92	20241220	181700	35413300	29700	29700	29700	29700	53
93	20241220	181600	35413300	29700	29700	29700	29700	0
94	20241220	181500	35413300	29700	29700	29700	29700	0
95	20241220	181400	35413300	29700	29700	29700	29700	0
96	20241220	181300	35413300	29700	29700	29700	29700	0
97	20241220	181200	35413300	29700	29700	29700	29700	0
98	20241220	181100	35413300	29700	29700	29700	29700	0
99	20241220	181000	35413300	29700	29700	29700	29700	0
100	20241220	180900	35413300	29700	29700	29700	29700	0
101	20241220	180800	35413300	29700	29700	29700	29700	0
102	20241220	180700	35413300	29700	29700	29700	29700	0
103	20241220	180600	35413300	29700	29700	29700	29700	0
104	20241220	180500	35413300	29700	29700	29700	29700	0
105	20241220	180400	35413300	29700	29700	29700	29700	0
106	20241220	180300	35413300	29700	29700	29700	29700	0
107	20241220	180200	35413300	29700	29700	29700	29700	0
108	20241220	180100	35413300	29700	29700	29700	29700	0
109	20241220	180000	35413300	29700	29700	29700	29700	0
110	20241220	175900	35413300	29700	29700	29700	29700	0
111	20241220	175800	35413300	29700	29700	29700	29700	0
112	20241220	175700	35413300	29700	29700	29700	29700	0
113	20241220	175600	35413300	29700	29700	29700	29700	0
114	20241220	175500	35413300	29700	29700	29700	29700	0
115	20241220	175400	35413300	29700	29700	29700	29700	0
116	20241220	175300	35413300	29700	29700	29700	29700	0
117	20241220	175200	35413300	29700	29700	29700	29700	0
118	20241220	175100	35413300	29700	29700	29700	29700	0
119	20241220	175000	35413300	29700	29700	29700	29700	0
120	20241220	174900	35413300	29700	29700	29700	29700	0
121	20241220	174800	35413300	29700	29700	29700	29700	0
122	20241220	174700	35413300	29700	29700	29700	29700	53
123	20241220	174600	35413300	29700	29700	29700	29700	0
124	20241220	174500	35413300	29700	29700	29700	29700	0
125	20241220	174400	35413300	29700	29700	29700	29700	0
126	20241220	174300	35413300	29700	29700	29700	29700	0
127	20241220	174200	35413300	29700	29700	29700	29700	0
128	20241220	174100	35413300	29700	29700	29700	29700	0
129	20241220	174000	35413300	29700	29700	29700	29700	0
130	20241220	173900	35413300	29700	29700	29700	29700	0
131	20241220	173800	35413300	29700	29700	29700	29700	0
132	20241220	173700	35413300	29700	29700	29700	29700	0
133	20241220	173600	35413300	29700	29700	29700	29700	0
134	20241220	173500	35413300	29700	29700	29700	29700	0
135	20241220	173400	35413300	29700	29700	29700	29700	0
136	20241220	173300	35413300	29700	29700	29700	29700	0
137	20241220	173200	35413300	29700	29700	29700	29700	0
138	20241220	173100	35413300	29700	29700	29700	29700	0
139	20241220	173000	35413300	29700	29700	29700	29700	0
140	20241220	172900	35413300	29700	29700	29700	29700	0
141	20241220	172800	35413300	29700	29700	29700	29700	0
142	20241220	172700	35413300	29700	29700	29700	29700	0
143	20241220	172600	35413300	29700	29700	29700	29700	0
144	20241220	172500	35413300	29700	29700	29700	29700	0
145	20241220	172400	35413300	29700	29700	29700	29700	0
146	20241220	172300	35413300	29700	29700	29700	29700	0
147	20241220	172200	35413300	29700	29700	29700	29700	0
148	20241220	172100	35413300	29700	29700	29700	29700	0
149	20241220	172000	35413300	29700	29700	29700	29700	0
150	20241220	171900	35413300	29700	29700	29700	29700	0
151	20241220	171800	35413300	29700	29700	29700	29700	0
152	20241220	171700	35413300	29700	29700	29700	29700	53
153	20241220	171600	35413300	29700	29700	29700	29700	0
154	20241220	171500	35413300	29700	29700	29700	29700	0
155	20241220	171400	35413300	29700	29700	29700	29700	0
156	20241220	171300	35413300	29700	29700	29700	29700	0
157	20241220	171200	35413300	29700	29700	29700	29700	0
158	20241220	171100	35413300	29700	29700	29700	29700	0
159	20241220	171000	35413300	29700	29700	29700	29700	0
160	20241220	170900	35413300	29700	29700	29700	29700	0
161	20241220	170800	35413300	29700	29700	29700	29700	0
162	20241220	170700	35413300	29700	29700	29700	29700	0
163	20241220	170600	35413300	29700	29700	29700	29700	0
164	20241220	170500	35413300	29700	29700	29700	29700	0
165	20241220	170400	35413300	29700	29700	29700	29700	0
166	20241220	170300	35413300	29700	29700	29700	29700	0
167	20241220	170200	35413300	29700	29700	29700	29700	0
168	20241220	170100	35413300	29700	29700	29700	29700	0
169	20241220	170000	35413300	29700	29700	29700	29700	0
170	20241220	165900	35413300	29700	29700	29700	29700	0
171	20241220	165800	35413300	29700	29700	29700	29700	0
172	20241220	165700	35413300	29700	29700	29700	29700	0
173	20241220	165600	35413300	29700	29700	29700	29700	0
174	20241220	165500	35413300	29700	29700	29700	29700	0
175	20241220	165400	35413300	29700	29700	29700	29700	0
176	20241220	165300	35413300	29700	29700	29700	29700	0
177	20241220	165200	35413300	29700	29700	29700	29700	0
178	20241220	165100	35413300	29700	29700	29700	29700	0
179	20241220	165000	35413300	29700	29700	29700	29700	0
180	20241220	164900	35413300	29700	29700	29700	29700	0
181	20241220	164800	35413300	29700	29700	29700	29700	0
182	20241220	164700	35413300	29700	29700	29700	29700	53
183	20241220	164600	35413300	29700	29700	29700	29700	0
184	20241220	164500	35413300	29700	29700	29700	29700	0
185	20241220	164400	35413300	29700	29700	29700	29700	0
186	20241220	164300	35413300	29700	29700	29700	29700	0
187	20241220	164200	35413300	29700	29700	29700	29700	0
188	20241220	164100	35413300	29700	29700	29700	29700	0
189	20241220	164000	35413300	29700	29700	29700	29700	0
190	20241220	163900	35413300	29700	29700	29700	29700	0
191	20241220	163800	35413300	29700	29700	29700	29700	0
192	20241220	163700	35413300	29700	29700	29700	29700	0
193	20241220	163600	35413300	29700	29700	29700	29700	0
194	20241220	163500	35413300	29700	29700	29700	29700	0
195	20241220	163400	35413300	29700	29700	29700	29700	0
196	20241220	163300	35413300	29700	29700	29700	29700	0
197	20241220	163200	35413300	29700	29700	29700	29700	0
198	20241220	163100	35413300	29700	29700	29700	29700	0
199	20241220	163000	35413300	29700	29700	29700	29700	0
200	20241220	162900	35413300	29700	29700	29700	29700	0
201	20241220	162800	35413300	29700	29700	29700	29700	0
202	20241220	162700	35413300	29700	29700	29700	29700	0
203	20241220	162600	35413300	29700	29700	29700	29700	0
204	20241220	162500	35413300	29700	29700	29700	29700	0
205	20241220	162400	35413300	29700	29700	29700	29700	0
206	20241220	162300	35413300	29700	29700	29700	29700	0
207	20241220	162200	35413300	29700	29700	29700	29700	0
208	20241220	162100	35413300	29700	29700	29700	29700	0
209	20241220	162000	35413300	29700	29700	29700	29700	0
210	20241220	161900	35413300	29700	29700	29700	29700	0
211	20241220	161800	35413300	29700	29700	29700	29700	0
212	20241220	161700	35413300	29700	29700	29700	29700	53
213	20241220	161600	35413300	29700	29700	29700	29700	0
214	20241220	161500	35413300	29700	29700	29700	29700	0
215	20241220	161400	35413300	29700	29700	29700	29700	0
216	20241220	161300	35413300	29700	29700	29700	29700	0
217	20241220	161200	35413300	29700	29700	29700	29700	0
218	20241220	161100	35413300	29700	29700	29700	29700	0
219	20241220	161000	35413300	29700	29700	29700	29700	0
220	20241220	160900	35413300	29700	29700	29700	29700	0
221	20241220	160800	35413300	29700	29700	29700	29700	0
222	20241220	160700	35413300	29700	29700	29700	29700	0
223	20241220	160600	35413300	29700	29700	29700	29700	0
224	20241220	160500	35413300	29700	29700	29700	29700	0
225	20241220	160400	35413300	29700	29700	29700	29700	0
226	20241220	160300	35413300	29700	29700	29700	29700	0
227	20241220	160200	35413300	29700	29700	29700	29700	0
228	20241220	160100	35413300	29700	29700	29700	29700	0
229	20241220	160000	35413300	29700	29700	29700	29700	0
230	20241220	155900	35413300	29700	29700	29700	29700	0
231	20241220	155800	35413300	29700	29700	29700	29700	0
232	20241220	155700	35413300	29700	29700	29700	29700	0
233	20241220	155600	35413300	29700	29700	29700	29700	0
234	20241220	155500	35413300	29700	29700	29700	29700	0
235	20241220	155400	35413300	29700	29700	29700	29700	0
236	20241220	155300	35413300	29700	29700	29700	29700	0
237	20241220	155200	35413300	29700	29700	29700	29700	0
238	20241220	155100	35413300	29700	29700	29700	29700	0
239	20241220	155000	35413300	29700	29700	29700	29700	0
240	20241220	154900	35413300	29700	29700	29700	29700	0
241	20241220	154800	35413300	29700	29700	29700	29700	0
242	20241220	154700	35413300	29700	29700	29700	29700	53
243	20241220	154600	35413300	29700	29700	29700	29700	0
244	20241220	154500	35413300	29700	29700	29700	29700	0
245	20241220	154400	35413300	29700	29700	29700	29700	0
246	20241220	154300	35413300	29700	29700	29700	29700	0
247	20241220	154200	35413300	29700	29700	29700	29700	0
248	20241220	154100	35413300	29700	29700	29700	29700	0
249	20241220	154000	35413300	29700	29700	29700	29700	0
250	20241220	153900	35413300	29700	29700	29700	29700	0
251	20241220	153800	35413300	29700	29700	29700	29700	0
252	20241220	153700	35413300	29700	29700	29700	29700	0
253	20241220	153600	35413300	29700	29700	29700	29700	0
254	20241220	153500	35413300	29700	29700	29700	29700	0
255	20241220	153400	35413300	29700	29700	29700	29700	0
256	20241220	153300	35413300	29700	29700	29700	29700	0
257	20241220	153200	35413300	29700	29700	29700	29700	0
258	20241220	153100	35413300	29700	29700	29700	29700	0
259	20241220	153000	35413300	29700	29700	29700	29700	53
260	20241220	152900	33839200	29700	29700	29700	29700	0
261	20241220	152800	33839200	29700	29700	29700	29700	0
262	20241220	152700	33839200	29700	29700	29700	29700	0
263	20241220	152600	33839200	29700	29700	29700	29700	0
264	20241220	152500	33839200	29700	29700	29700	29700	0
265	20241220	152400	33839200	29700	29700	29700	29700	0
266	20241220	152300	33839200	29700	29700	29700	29700	0
267	20241220	152200	33839200	29700	29700	29700	29700	0
268	20241220	152100	33839200	29700	29700	29700	29700	0
269	20241220	152000	33839200	29700	29700	29700	29700	0
270	20241220	151900	33839200	29700	29700	29700	29700	0
271	20241220	151800	33839200	29700	29700	29700	29700	0
272	20241220	151700	33839200	29700	29700	29700	29700	0
273	20241220	151600	33839200	29700	29700	29700	29700	12
274	20241220	151500	33482800	29600	29600	29600	29600	0
275	20241220	151400	33482800	29600	29600	29600	29600	0
276	20241220	151300	33482800	29600	29600	29600	29600	0
277	20241220	151200	33482800	29600	29600	29600	29600	0
278	20241220	151100	33482800	29600	29600	29600	29600	0
279	20241220	151000	33482800	29600	29600	29600	29600	12
280	20241220	150900	33127600	29600	29600	29600	29600	0
281	20241220	150800	33127600	29600	29600	29600	29600	0
282	20241220	150700	33127600	29600	29600	29600	29600	0
283	20241220	150600	33127600	29600	29600	29600	29600	0
284	20241220	150500	33127600	29600	29600	29600	29600	0
285	20241220	150400	33127600	29600	29600	29600	29600	0
286	20241220	150300	33127600	29600	29600	29600	29600	0
287	20241220	150200	33127600	29600	29600	29600	29600	4
288	20241220	150100	33009200	29600	29600	29600	29600	0
289	20241220	150000	33009200	29600	29600	29600	29600	1
290	20241220	145900	32979600	29550	29550	29550	29550	10
291	20241220	145800	32684100	29600	29600	29600	29600	0
292	20241220	145700	32684100	29600	29600	29600	29600	0
293	20241220	145600	32684100	29600	29600	29600	29600	0
294	20241220	145500	32684100	29600	29600	29600	29600	0
295	20241220	145400	32684100	29600	29600	29600	29600	0
296	20241220	145300	32684100	29600	29600	29600	29600	0
297	20241220	145200	32684100	29600	29600	29600	29600	1
298	20241220	145100	32654500	29550	29550	29550	29550	0
299	20241220	145000	32654500	29550	29550	29550	29550	0
300	20241220	144900	32654500	29550	29550	29550	29550	11
301	20241220	144800	32329450	29550	29550	29550	29550	0
302	20241220	144700	32329450	29550	29550	29550	29550	0
303	20241220	144600	32329450	29550	29550	29550	29550	0
304	20241220	144500	32329450	29550	29550	29550	29550	0
305	20241220	144400	32329450	29550	29550	29550	29550	15
306	20241220	144300	31886200	29550	29550	29550	29550	0
307	20241220	144200	31886200	29550	29550	29550	29550	0
308	20241220	144100	31886200	29550	29550	29550	29550	0
309	20241220	144000	31886200	29550	29550	29550	29550	0
310	20241220	143900	31886200	29550	29550	29550	29550	0
311	20241220	143800	31886200	29550	29550	29550	29550	0
312	20241220	143700	31886200	29550	29550	29550	29550	0
313	20241220	143600	31886200	29550	29550	29550	29550	0
314	20241220	143500	31886200	29550	29550	29550	29550	0
315	20241220	143400	31886200	29550	29550	29550	29550	0
316	20241220	143300	31886200	29550	29550	29550	29550	0
317	20241220	143200	31886200	29550	29550	29550	29550	0
318	20241220	143100	31886200	29550	29550	29550	29550	0
319	20241220	143000	31886200	29550	29550	29550	29550	1
320	20241220	142900	31856650	29500	29500	29500	29500	0
321	20241220	142800	31856650	29500	29500	29500	29500	0
322	20241220	142700	31856650	29500	29500	29500	29500	0
323	20241220	142600	31856650	29500	29500	29500	29500	0
324	20241220	142500	31856650	29500	29500	29500	29500	0
325	20241220	142400	31856650	29500	29500	29500	29500	0
326	20241220	142300	31856650	29500	29500	29500	29500	0
327	20241220	142200	31856650	29500	29500	29500	29500	0
328	20241220	142100	31856650	29500	29500	29500	29500	0
329	20241220	142000	31856650	29500	29500	29500	29500	0
330	20241220	141900	31856650	29500	29500	29500	29500	0
331	20241220	141800	31856650	29500	29500	29500	29500	0
332	20241220	141700	31856650	29500	29500	29500	29500	0
333	20241220	141600	31856650	29500	29500	29500	29500	0
334	20241220	141500	31856650	29500	29500	29500	29500	10
335	20241220	141400	31561650	29500	29500	29500	29500	64
336	20241220	141300	29673650	29500	29500	29500	29500	0
337	20241220	141200	29673650	29500	29500	29500	29500	0
338	20241220	141100	29673650	29500	29500	29500	29500	0
339	20241220	141000	29673650	29500	29500	29500	29500	0
340	20241220	140900	29673650	29500	29500	29500	29500	0
341	20241220	140800	29673650	29500	29500	29500	29500	0
342	20241220	140700	29673650	29500	29500	29500	29500	0
343	20241220	140600	29673650	29500	29500	29500	29500	0
344	20241220	140500	29673650	29500	29500	29500	29500	0
345	20241220	140400	29673650	29500	29500	29500	29500	0
346	20241220	140300	29673650	29500	29500	29500	29500	106
347	20241220	140200	26546650	29500	29500	29500	29500	0
348	20241220	140100	26546650	29500	29500	29500	29500	0
349	20241220	140000	26546650	29500	29500	29500	29500	0
350	20241220	135900	26546650	29500	29500	29500	29500	0
351	20241220	135800	26546650	29500	29500	29500	29500	0
352	20241220	135700	26546650	29500	29500	29500	29500	0
353	20241220	135600	26546650	29500	29500	29500	29500	0
354	20241220	135500	26546650	29500	29500	29500	29500	0
355	20241220	135400	26546650	29500	29500	29500	29500	0
356	20241220	135300	26546650	29500	29500	29500	29500	0
357	20241220	135200	26546650	29500	29500	29500	29500	0
358	20241220	135100	26546650	29500	29500	29500	29500	0
359	20241220	135000	26546650	29500	29500	29500	29500	0
360	20241220	134900	26546650	29500	29500	29500	29500	0
361	20241220	134800	26546650	29500	29500	29500	29500	0
362	20241220	134700	26546650	29500	29600	29600	29500	285
363	20241220	134600	18125050	29600	29600	29600	29600	0
364	20241220	134500	18125050	29600	29600	29600	29600	3
365	20241220	134400	18036250	29600	29600	29600	29600	0
366	20241220	134300	18036250	29600	29600	29600	29600	0
367	20241220	134200	18036250	29600	29600	29600	29600	0
368	20241220	134100	18036250	29600	29600	29600	29600	0
369	20241220	134000	18036250	29600	29600	29600	29600	0
370	20241220	133900	18036250	29600	29600	29600	29600	0
371	20241220	133800	18036250	29600	29600	29600	29600	0
372	20241220	133700	18036250	29600	29600	29600	29600	0
373	20241220	133600	18036250	29600	29600	29600	29600	0
374	20241220	133500	18036250	29600	29600	29600	29600	0
375	20241220	133400	18036250	29600	29600	29600	29600	0
376	20241220	133300	18036250	29600	29600	29600	29600	4
377	20241220	133200	17917850	29650	29650	29650	29650	0
378	20241220	133100	17917850	29650	29650	29650	29650	0
379	20241220	133000	17917850	29650	29650	29650	29650	0
380	20241220	132900	17917850	29650	29650	29650	29650	0
381	20241220	132800	17917850	29650	29650	29650	29650	0
382	20241220	132700	17917850	29650	29650	29650	29650	0
383	20241220	132600	17917850	29650	29650	29650	29650	0
384	20241220	132500	17917850	29650	29650	29650	29650	0
385	20241220	132400	17917850	29650	29650	29650	29650	0
386	20241220	132300	17917850	29650	29650	29650	29650	0
387	20241220	132200	17917850	29650	29650	29650	29650	0
388	20241220	132100	17917850	29650	29650	29650	29650	0
389	20241220	132000	17917850	29650	29650	29650	29650	0
390	20241220	131900	17917850	29650	29650	29650	29650	0
391	20241220	131800	17917850	29650	29650	29650	29650	0
392	20241220	131700	17917850	29650	29650	29650	29650	0
393	20241220	131600	17917850	29650	29650	29650	29650	0
394	20241220	131500	17917850	29650	29650	29650	29650	0
395	20241220	131400	17917850	29650	29650	29650	29650	0
396	20241220	131300	17917850	29650	29650	29650	29650	0
397	20241220	131200	17917850	29650	29650	29650	29650	0
398	20241220	131100	17917850	29650	29650	29650	29650	0
399	20241220	131000	17917850	29650	29650	29650	29650	0
400	20241220	130900	17917850	29650	29650	29650	29650	0
401	20241220	130800	17917850	29650	29650	29650	29650	0
402	20241220	130700	17917850	29650	29650	29650	29650	0
403	20241220	130600	17917850	29650	29650	29650	29650	0
404	20241220	130500	17917850	29650	29650	29650	29650	0
405	20241220	130400	17917850	29650	29650	29650	29650	0
406	20241220	130300	17917850	29650	29650	29650	29650	0
407	20241220	130200	17917850	29650	29650	29650	29650	0
408	20241220	130100	17917850	29650	29650	29650	29650	0
409	20241220	130000	17917850	29650	29650	29650	29650	0
410	20241220	125900	17917850	29650	29650	29650	29650	0
411	20241220	125800	17917850	29650	29650	29650	29650	0
412	20241220	125700	17917850	29650	29650	29650	29650	0
413	20241220	125600	17917850	29650	29650	29650	29650	200
414	20241220	125500	11987850	29650	29650	29650	29650	0
415	20241220	125400	11987850	29650	29650	29650	29650	1
416	20241220	125300	11958200	29650	29650	29650	29650	0
417	20241220	125200	11958200	29650	29650	29650	29650	0
418	20241220	125100	11958200	29650	29650	29650	29650	0
419	20241220	125000	11958200	29650	29650	29650	29650	0
420	20241220	124900	11958200	29650	29650	29650	29650	0
421	20241220	124800	11958200	29650	29650	29650	29650	0
422	20241220	124700	11958200	29650	29650	29650	29650	0
423	20241220	124600	11958200	29650	29650	29650	29650	0
424	20241220	124500	11958200	29650	29650	29650	29650	0
425	20241220	124400	11958200	29650	29650	29650	29650	0
426	20241220	124300	11958200	29650	29650	29650	29650	0
427	20241220	124200	11958200	29650	29650	29650	29650	0
428	20241220	124100	11958200	29650	29650	29650	29650	0
429	20241220	124000	11958200	29650	29650	29650	29650	0
430	20241220	123900	11958200	29650	29650	29650	29650	0
431	20241220	123800	11958200	29650	29650	29650	29650	0
432	20241220	123700	11958200	29650	29650	29650	29650	26
433	20241220	123600	11187300	29650	29650	29650	29650	0
434	20241220	123500	11187300	29650	29650	29650	29650	0
435	20241220	123400	11187300	29650	29650	29650	29650	0
436	20241220	123300	11187300	29650	29650	29650	29650	0
437	20241220	123200	11187300	29650	29650	29650	29650	0
438	20241220	123100	11187300	29650	29650	29650	29650	0
439	20241220	123000	11187300	29650	29650	29650	29650	0
440	20241220	122900	11187300	29650	29650	29650	29650	0
441	20241220	122800	11187300	29650	29650	29650	29650	0
442	20241220	122700	11187300	29650	29650	29650	29650	0
443	20241220	122600	11187300	29650	29650	29650	29650	0
444	20241220	122500	11187300	29650	29650	29650	29650	0
445	20241220	122400	11187300	29650	29650	29650	29650	0
446	20241220	122300	11187300	29650	29650	29650	29650	5
447	20241220	122200	11039050	29650	29650	29650	29650	0
448	20241220	122100	11039050	29650	29650	29650	29650	0
449	20241220	122000	11039050	29650	29650	29650	29650	0
450	20241220	121900	11039050	29650	29650	29650	29650	0
451	20241220	121800	11039050	29650	29650	29650	29650	0
452	20241220	121700	11039050	29650	29650	29650	29650	0
453	20241220	121600	11039050	29650	29650	29650	29650	1
454	20241220	121500	11009400	29650	29650	29650	29650	0
455	20241220	121400	11009400	29650	29650	29650	29650	0
456	20241220	121300	11009400	29650	29650	29650	29650	0
457	20241220	121200	11009400	29650	29650	29650	29650	0
458	20241220	121100	11009400	29650	29650	29650	29650	18
459	20241220	121000	10475700	29800	29800	29800	29800	0
460	20241220	120900	10475700	29800	29800	29800	29800	0
461	20241220	120800	10475700	29800	29800	29800	29800	0
462	20241220	120700	10475700	29800	29800	29800	29800	0
463	20241220	120600	10475700	29800	29800	29800	29800	0
464	20241220	120500	10475700	29800	29800	29800	29800	0
465	20241220	120400	10475700	29800	29800	29800	29800	0
466	20241220	120300	10475700	29800	29800	29800	29800	0
467	20241220	120200	10475700	29800	29800	29800	29800	0
468	20241220	120100	10475700	29800	29800	29800	29800	0
469	20241220	120000	10475700	29800	29800	29800	29800	0
470	20241220	115900	10475700	29800	29800	29800	29800	2
471	20241220	115800	10416100	29800	29800	29800	29800	0
472	20241220	115700	10416100	29800	29800	29800	29800	0
473	20241220	115600	10416100	29800	29800	29800	29800	0
474	20241220	115500	10416100	29800	29800	29800	29800	0
475	20241220	115400	10416100	29800	29800	29800	29800	0
476	20241220	115300	10416100	29800	29800	29800	29800	0
477	20241220	115200	10416100	29800	29800	29800	29800	0
478	20241220	115100	10416100	29800	29800	29800	29800	0
479	20241220	115000	10416100	29800	29800	29800	29800	0
480	20241220	114900	10416100	29800	29800	29800	29800	0
481	20241220	114800	10416100	29800	29800	29800	29800	0
482	20241220	114700	10416100	29800	29800	29800	29800	0
483	20241220	114600	10416100	29800	29800	29800	29800	0
484	20241220	114500	10416100	29800	29800	29800	29800	0
485	20241220	114400	10416100	29800	29800	29800	29800	0
486	20241220	114300	10416100	29800	29800	29800	29800	0
487	20241220	114200	10416100	29800	29800	29800	29800	0
488	20241220	114100	10416100	29800	29800	29800	29800	0
489	20241220	114000	10416100	29800	29800	29800	29800	0
490	20241220	113900	10416100	29800	29800	29800	29800	30
491	20241220	113800	9522100	29800	29800	29800	29800	0
492	20241220	113700	9522100	29800	29800	29800	29800	0
493	20241220	113600	9522100	29800	29800	29800	29800	0
494	20241220	113500	9522100	29800	29800	29800	29800	0
495	20241220	113400	9522100	29800	29800	29800	29800	0
496	20241220	113300	9522100	29800	29800	29800	29800	0
497	20241220	113200	9522100	29800	29800	29800	29800	0
498	20241220	113100	9522100	29800	29800	29800	29800	0
499	20241220	113000	9522100	29800	29800	29800	29800	0
500	20241220	112900	9522100	29800	29800	29800	29800	0
501	20241220	112800	9522100	29800	29800	29800	29800	0
502	20241220	112700	9522100	29800	29800	29800	29800	0
503	20241220	112600	9522100	29800	29800	29800	29800	0
504	20241220	112500	9522100	29800	29800	29800	29800	0
505	20241220	112400	9522100	29800	29800	29800	29800	0
506	20241220	112300	9522100	29800	29800	29800	29800	0
507	20241220	112200	9522100	29800	29800	29800	29800	0
508	20241220	112100	9522100	29800	29800	29800	29800	0
509	20241220	112000	9522100	29800	29800	29800	29800	0
510	20241220	111900	9522100	29800	29800	29800	29800	0
511	20241220	111800	9522100	29800	29800	29800	29800	0
512	20241220	111700	9522100	29800	29800	29800	29800	0
513	20241220	111600	9522100	29800	29800	29800	29800	2
514	20241220	111500	9462500	29700	29700	29700	29700	0
515	20241220	111400	9462500	29700	29700	29700	29700	0
516	20241220	111300	9462500	29700	29700	29700	29700	0
517	20241220	111200	9462500	29700	29700	29700	29700	0
518	20241220	111100	9462500	29700	29700	29700	29700	0
519	20241220	111000	9462500	29700	29700	29700	29700	1
520	20241220	110900	9432800	29650	29650	29650	29650	0
521	20241220	110800	9432800	29650	29650	29650	29650	0
522	20241220	110700	9432800	29650	29650	29650	29650	15
523	20241220	110600	8988050	29650	29650	29650	29650	0
524	20241220	110500	8988050	29650	29650	29650	29650	0
525	20241220	110400	8988050	29650	29650	29650	29650	0
526	20241220	110300	8988050	29650	29650	29650	29650	0
527	20241220	110200	8988050	29650	29650	29650	29650	0
528	20241220	110100	8988050	29650	29650	29650	29650	0
529	20241220	110000	8988050	29650	29650	29650	29650	0
530	20241220	105900	8988050	29650	29650	29650	29650	0
531	20241220	105800	8988050	29650	29650	29650	29650	0
532	20241220	105700	8988050	29650	29650	29650	29650	0
533	20241220	105600	8988050	29650	29650	29650	29650	0
534	20241220	105500	8988050	29650	29650	29650	29650	0
535	20241220	105400	8988050	29650	29650	29650	29650	0
536	20241220	105300	8988050	29650	29650	29650	29650	7
537	20241220	105200	8780500	29650	29650	29650	29650	0
538	20241220	105100	8780500	29650	29650	29650	29650	0
539	20241220	105000	8780500	29650	29650	29650	29650	0
540	20241220	104900	8780500	29650	29650	29650	29650	0
541	20241220	104800	8780500	29650	29650	29650	29650	0
542	20241220	104700	8780500	29650	29650	29650	29650	0
543	20241220	104600	8780500	29650	29650	29650	29650	0
544	20241220	104500	8780500	29650	29650	29650	29650	0
545	20241220	104400	8780500	29650	29650	29650	29650	0
546	20241220	104300	8780500	29650	29650	29650	29650	0
547	20241220	104200	8780500	29650	29650	29650	29650	0
548	20241220	104100	8780500	29650	29650	29650	29650	0
549	20241220	104000	8780500	29650	29650	29650	29650	0
550	20241220	103900	8780500	29650	29650	29650	29650	0
551	20241220	103800	8780500	29650	29650	29650	29650	0
552	20241220	103700	8780500	29650	29650	29650	29650	0
553	20241220	103600	8780500	29650	29650	29650	29650	0
554	20241220	103500	8780500	29650	29650	29650	29650	0
555	20241220	103400	8780500	29650	29650	29650	29650	0
556	20241220	103300	8780500	29650	29650	29650	29650	0
557	20241220	103200	8780500	29650	29650	29650	29650	0
558	20241220	103100	8780500	29650	29650	29650	29650	0
559	20241220	103000	8780500	29650	29650	29650	29650	0
560	20241220	102900	8780500	29650	29650	29650	29650	0
561	20241220	102800	8780500	29650	29650	29650	29650	0
562	20241220	102700	8780500	29650	29650	29650	29650	0
563	20241220	102600	8780500	29650	29650	29650	29650	0
564	20241220	102500	8780500	29650	29650	29650	29650	0
565	20241220	102400	8780500	29650	29650	29650	29650	0
566	20241220	102300	8780500	29650	29650	29650	29650	0
567	20241220	102200	8780500	29650	29650	29650	29650	0
568	20241220	102100	8780500	29650	29650	29650	29650	0
569	20241220	102000	8780500	29650	29650	29650	29650	0
570	20241220	101900	8780500	29650	29650	29650	29650	0
571	20241220	101800	8780500	29650	29650	29650	29650	100
572	20241220	101700	5815500	29750	29750	29750	29750	0
573	20241220	101600	5815500	29750	29750	29750	29750	0
574	20241220	101500	5815500	29750	29750	29750	29750	0
575	20241220	101400	5815500	29750	29750	29750	29750	10
576	20241220	101300	5518000	29850	29850	29850	29850	0
577	20241220	101200	5518000	29850	29850	29850	29850	0
578	20241220	101100	5518000	29850	29850	29850	29850	0
579	20241220	101000	5518000	29850	29850	29850	29850	0
580	20241220	100900	5518000	29850	29850	29850	29850	0
581	20241220	100800	5518000	29850	29850	29850	29850	1
582	20241220	100700	5488150	29850	29850	29850	29850	0
583	20241220	100600	5488150	29850	29850	29850	29850	0
584	20241220	100500	5488150	29850	29850	29850	29850	0
585	20241220	100400	5488150	29850	29850	29850	29850	2
586	20241220	100300	5428450	29850	29850	29850	29850	0
587	20241220	100200	5428450	29850	29850	29850	29850	0
588	20241220	100100	5428450	29850	29850	29850	29850	0
589	20241220	100000	5428450	29850	29850	29850	29850	0
590	20241220	095900	5428450	29850	29850	29850	29850	0
591	20241220	095800	5428450	29850	29850	29850	29850	0
592	20241220	095700	5428450	29850	29850	29850	29850	0
593	20241220	095600	5428450	29850	29850	29850	29850	0
594	20241220	095500	5428450	29850	29850	29850	29850	0
595	20241220	095400	5428450	29850	29850	29850	29850	0
596	20241220	095300	5428450	29850	29850	29850	29850	0
597	20241220	095200	5428450	29850	29850	29850	29850	0
598	20241220	095100	5428450	29850	29850	29850	29850	0
599	20241220	095000	5428450	29850	29850	29850	29850	0
600	20241220	094900	5428450	29850	29850	29850	29850	1
601	20241220	094800	5398600	29850	29850	29850	29850	0
602	20241220	094700	5398600	29850	29850	29850	29850	0
603	20241220	094600	5398600	29850	29850	29850	29850	0
604	20241220	094500	5398600	29850	29850	29850	29850	0
605	20241220	094400	5398600	29850	29850	29850	29850	1
606	20241220	094300	5368750	29850	29850	29850	29850	2
607	20241220	094200	5309050	29600	29600	29600	29600	0
608	20241220	094100	5309050	29600	29600	29600	29600	0
609	20241220	094000	5309050	29600	29600	29600	29600	0
610	20241220	093900	5309050	29600	29600	29600	29600	0
611	20241220	093800	5309050	29600	29600	29600	29600	3
612	20241220	093700	5220250	29600	29600	29600	29600	0
613	20241220	093600	5220250	29600	29600	29600	29600	0
614	20241220	093500	5220250	29600	29600	29600	29600	0
615	20241220	093400	5220250	29600	29600	29600	29600	0
616	20241220	093300	5220250	29600	29600	29600	29600	0
617	20241220	093200	5220250	29600	29600	29600	29600	1
618	20241220	093100	5190650	29800	29800	29800	29800	0
619	20241220	093000	5190650	29800	29800	29800	29800	0
620	20241220	092900	5190650	29800	29600	29800	29600	11
621	20241220	092800	4864850	29600	29600	29600	29600	0
622	20241220	092700	4864850	29600	29600	29600	29600	0
623	20241220	092600	4864850	29600	29650	29650	29600	80
624	20241220	092500	2495550	29700	29700	29700	29700	0
625	20241220	092400	2495550	29700	29700	29700	29700	13
626	20241220	092300	2109450	29850	29850	29850	29850	0
627	20241220	092200	2109450	29850	29850	29850	29850	0
628	20241220	092100	2109450	29850	29850	29850	29850	0
629	20241220	092000	2109450	29850	29850	29850	29850	0
630	20241220	091900	2109450	29850	29850	29850	29850	0
631	20241220	091800	2109450	29850	29850	29850	29850	0
632	20241220	091700	2109450	29850	29850	29850	29850	0
633	20241220	091600	2109450	29850	29850	29850	29850	0
634	20241220	091500	2109450	29850	29850	29850	29850	0
635	20241220	091400	2109450	29850	29850	29850	29850	0
636	20241220	091300	2109450	29850	29850	29850	29850	0
637	20241220	091200	2109450	29850	29850	29850	29850	1
638	20241220	091100	2079600	29700	29700	29700	29700	22
639	20241220	091000	1426200	29700	29700	29700	29700	0
640	20241220	090900	1426200	29700	29700	29700	29700	0
641	20241220	090800	1426200	29700	29700	29700	29700	0
642	20241220	090700	1426200	29700	29700	29700	29700	0
643	20241220	090600	1426200	29700	29700	29700	29700	45
644	20241220	090500	89700	29900	29900	29900	29900	1
645	20241220	090400	59800	29900	29900	29900	29900	0
646	20241220	090300	59800	29900	29900	29900	29900	0
647	20241220	090200	59800	29900	29900	29900	29900	0
648	20241220	090100	59800	29900	29900	29900	29900	0
649	20241220	090000	59800	29900	29900	29900	29900	2