KissMeData/001630/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	183500	127628250	49800	49800	49800	49800	73
3	20241204	183400	127628250	49800	49800	49800	49800	0
4	20241204	183300	127628250	49800	49800	49800	49800	0
5	20241204	183200	127628250	49800	49800	49800	49800	0
6	20241204	183100	127628250	49800	49800	49800	49800	0
7	20241204	183000	127628250	49800	49800	49800	49800	0
8	20241204	182900	127628250	49800	49800	49800	49800	0
9	20241204	182800	127628250	49800	49800	49800	49800	0
10	20241204	182700	127628250	49800	49800	49800	49800	0
11	20241204	182600	127628250	49800	49800	49800	49800	0
12	20241204	182500	127628250	49800	49800	49800	49800	0
13	20241204	182400	127628250	49800	49800	49800	49800	0
14	20241204	182300	127628250	49800	49800	49800	49800	0
15	20241204	182200	127628250	49800	49800	49800	49800	0
16	20241204	182100	127628250	49800	49800	49800	49800	0
17	20241204	182000	127628250	49800	49800	49800	49800	0
18	20241204	181900	127628250	49800	49800	49800	49800	0
19	20241204	181800	127628250	49800	49800	49800	49800	0
20	20241204	181700	127628250	49800	49800	49800	49800	0
21	20241204	181600	127628250	49800	49800	49800	49800	0
22	20241204	181500	127628250	49800	49800	49800	49800	0
23	20241204	181400	127628250	49800	49800	49800	49800	0
24	20241204	181300	127628250	49800	49800	49800	49800	0
25	20241204	181200	127628250	49800	49800	49800	49800	0
26	20241204	181100	127628250	49800	49800	49800	49800	0
27	20241204	181000	127628250	49800	49800	49800	49800	0
28	20241204	180900	127628250	49800	49800	49800	49800	0
29	20241204	180800	127628250	49800	49800	49800	49800	0
30	20241204	180700	127628250	49800	49800	49800	49800	0
31	20241204	180600	127628250	49800	49800	49800	49800	0
32	20241204	180500	127628250	49800	49800	49800	49800	73
33	20241204	180400	127628250	49800	49800	49800	49800	0
34	20241204	180300	127628250	49800	49800	49800	49800	0
35	20241204	180200	127628250	49800	49800	49800	49800	0
36	20241204	180100	127628250	49800	49800	49800	49800	0
37	20241204	180000	127628250	49800	49800	49800	49800	0
38	20241204	175900	127628250	49800	49800	49800	49800	0
39	20241204	175800	127628250	49800	49800	49800	49800	0
40	20241204	175700	127628250	49800	49800	49800	49800	0
41	20241204	175600	127628250	49800	49800	49800	49800	0
42	20241204	175500	127628250	49800	49800	49800	49800	0
43	20241204	175400	127628250	49800	49800	49800	49800	0
44	20241204	175300	127628250	49800	49800	49800	49800	0
45	20241204	175200	127628250	49800	49800	49800	49800	0
46	20241204	175100	127628250	49800	49800	49800	49800	0
47	20241204	175000	127628250	49800	49800	49800	49800	0
48	20241204	174900	127628250	49800	49800	49800	49800	0
49	20241204	174800	127628250	49800	49800	49800	49800	0
50	20241204	174700	127628250	49800	49800	49800	49800	0
51	20241204	174600	127628250	49800	49800	49800	49800	0
52	20241204	174500	127628250	49800	49800	49800	49800	0
53	20241204	174400	127628250	49800	49800	49800	49800	0
54	20241204	174300	127628250	49800	49800	49800	49800	0
55	20241204	174200	127628250	49800	49800	49800	49800	0
56	20241204	174100	127628250	49800	49800	49800	49800	0
57	20241204	174000	127628250	49800	49800	49800	49800	0
58	20241204	173900	127628250	49800	49800	49800	49800	0
59	20241204	173800	127628250	49800	49800	49800	49800	0
60	20241204	173700	127628250	49800	49800	49800	49800	0
61	20241204	173600	127628250	49800	49800	49800	49800	0
62	20241204	173500	127628250	49800	49800	49800	49800	73
63	20241204	173400	127628250	49800	49800	49800	49800	0
64	20241204	173300	127628250	49800	49800	49800	49800	0
65	20241204	173200	127628250	49800	49800	49800	49800	0
66	20241204	173100	127628250	49800	49800	49800	49800	0
67	20241204	173000	127628250	49800	49800	49800	49800	0
68	20241204	172900	127628250	49800	49800	49800	49800	0
69	20241204	172800	127628250	49800	49800	49800	49800	0
70	20241204	172700	127628250	49800	49800	49800	49800	0
71	20241204	172600	127628250	49800	49800	49800	49800	0
72	20241204	172500	127628250	49800	49800	49800	49800	0
73	20241204	172400	127628250	49800	49800	49800	49800	0
74	20241204	172300	127628250	49800	49800	49800	49800	0
75	20241204	172200	127628250	49800	49800	49800	49800	0
76	20241204	172100	127628250	49800	49800	49800	49800	0
77	20241204	172000	127628250	49800	49800	49800	49800	0
78	20241204	171900	127628250	49800	49800	49800	49800	0
79	20241204	171800	127628250	49800	49800	49800	49800	0
80	20241204	171700	127628250	49800	49800	49800	49800	0
81	20241204	171600	127628250	49800	49800	49800	49800	0
82	20241204	171500	127628250	49800	49800	49800	49800	0
83	20241204	171400	127628250	49800	49800	49800	49800	0
84	20241204	171300	127628250	49800	49800	49800	49800	0
85	20241204	171200	127628250	49800	49800	49800	49800	0
86	20241204	171100	127628250	49800	49800	49800	49800	0
87	20241204	171000	127628250	49800	49800	49800	49800	0
88	20241204	170900	127628250	49800	49800	49800	49800	0
89	20241204	170800	127628250	49800	49800	49800	49800	0
90	20241204	170700	127628250	49800	49800	49800	49800	0
91	20241204	170600	127628250	49800	49800	49800	49800	0
92	20241204	170500	127628250	49800	49800	49800	49800	73
93	20241204	170400	127628250	49800	49800	49800	49800	0
94	20241204	170300	127628250	49800	49800	49800	49800	0
95	20241204	170200	127628250	49800	49800	49800	49800	0
96	20241204	170100	127628250	49800	49800	49800	49800	0
97	20241204	170000	127628250	49800	49800	49800	49800	0
98	20241204	165900	127628250	49800	49800	49800	49800	0
99	20241204	165800	127628250	49800	49800	49800	49800	0
100	20241204	165700	127628250	49800	49800	49800	49800	0
101	20241204	165600	127628250	49800	49800	49800	49800	0
102	20241204	165500	127628250	49800	49800	49800	49800	0
103	20241204	165400	127628250	49800	49800	49800	49800	0
104	20241204	165300	127628250	49800	49800	49800	49800	0
105	20241204	165200	127628250	49800	49800	49800	49800	0
106	20241204	165100	127628250	49800	49800	49800	49800	0
107	20241204	165000	127628250	49800	49800	49800	49800	0
108	20241204	164900	127628250	49800	49800	49800	49800	0
109	20241204	164800	127628250	49800	49800	49800	49800	0
110	20241204	164700	127628250	49800	49800	49800	49800	0
111	20241204	164600	127628250	49800	49800	49800	49800	0
112	20241204	164500	127628250	49800	49800	49800	49800	0
113	20241204	164400	127628250	49800	49800	49800	49800	0
114	20241204	164300	127628250	49800	49800	49800	49800	0
115	20241204	164200	127628250	49800	49800	49800	49800	0
116	20241204	164100	127628250	49800	49800	49800	49800	0
117	20241204	164000	127628250	49800	49800	49800	49800	0
118	20241204	163900	127628250	49800	49800	49800	49800	0
119	20241204	163800	127628250	49800	49800	49800	49800	0
120	20241204	163700	127628250	49800	49800	49800	49800	0
121	20241204	163600	127628250	49800	49800	49800	49800	0
122	20241204	163500	127628250	49800	49800	49800	49800	73
123	20241204	163400	127628250	49800	49800	49800	49800	0
124	20241204	163300	127628250	49800	49800	49800	49800	0
125	20241204	163200	127628250	49800	49800	49800	49800	0
126	20241204	163100	127628250	49800	49800	49800	49800	0
127	20241204	163000	127628250	49800	49800	49800	49800	0
128	20241204	162900	127628250	49800	49800	49800	49800	0
129	20241204	162800	127628250	49800	49800	49800	49800	0
130	20241204	162700	127628250	49800	49800	49800	49800	0
131	20241204	162600	127628250	49800	49800	49800	49800	0
132	20241204	162500	127628250	49800	49800	49800	49800	0
133	20241204	162400	127628250	49800	49800	49800	49800	0
134	20241204	162300	127628250	49800	49800	49800	49800	0
135	20241204	162200	127628250	49800	49800	49800	49800	0
136	20241204	162100	127628250	49800	49800	49800	49800	0
137	20241204	162000	127628250	49800	49800	49800	49800	0
138	20241204	161900	127628250	49800	49800	49800	49800	0
139	20241204	161800	127628250	49800	49800	49800	49800	0
140	20241204	161700	127628250	49800	49800	49800	49800	0
141	20241204	161600	127628250	49800	49800	49800	49800	0
142	20241204	161500	127628250	49800	49800	49800	49800	0
143	20241204	161400	127628250	49800	49800	49800	49800	0
144	20241204	161300	127628250	49800	49800	49800	49800	0
145	20241204	161200	127628250	49800	49800	49800	49800	0
146	20241204	161100	127628250	49800	49800	49800	49800	0
147	20241204	161000	127628250	49800	49800	49800	49800	0
148	20241204	160900	127628250	49800	49800	49800	49800	0
149	20241204	160800	127628250	49800	49800	49800	49800	0
150	20241204	160700	127628250	49800	49800	49800	49800	0
151	20241204	160600	127628250	49800	49800	49800	49800	0
152	20241204	160500	127628250	49800	49800	49800	49800	73
153	20241204	160400	127628250	49800	49800	49800	49800	0
154	20241204	160300	127628250	49800	49800	49800	49800	0
155	20241204	160200	127628250	49800	49800	49800	49800	0
156	20241204	160100	127628250	49800	49800	49800	49800	0
157	20241204	160000	127628250	49800	49800	49800	49800	0
158	20241204	155900	127628250	49800	49800	49800	49800	0
159	20241204	155800	127628250	49800	49800	49800	49800	0
160	20241204	155700	127628250	49800	49800	49800	49800	0
161	20241204	155600	127628250	49800	49800	49800	49800	0
162	20241204	155500	127628250	49800	49800	49800	49800	0
163	20241204	155400	127628250	49800	49800	49800	49800	0
164	20241204	155300	127628250	49800	49800	49800	49800	0
165	20241204	155200	127628250	49800	49800	49800	49800	0
166	20241204	155100	127628250	49800	49800	49800	49800	0
167	20241204	155000	127628250	49800	49800	49800	49800	0
168	20241204	154900	127628250	49800	49800	49800	49800	0
169	20241204	154800	127628250	49800	49800	49800	49800	0
170	20241204	154700	127628250	49800	49800	49800	49800	0
171	20241204	154600	127628250	49800	49800	49800	49800	0
172	20241204	154500	127628250	49800	49800	49800	49800	0
173	20241204	154400	127628250	49800	49800	49800	49800	0
174	20241204	154300	127628250	49800	49800	49800	49800	0
175	20241204	154200	127628250	49800	49800	49800	49800	0
176	20241204	154100	127628250	49800	49800	49800	49800	0
177	20241204	154000	127628250	49800	49800	49800	49800	0
178	20241204	153900	127628250	49800	49800	49800	49800	0
179	20241204	153800	127628250	49800	49800	49800	49800	0
180	20241204	153700	127628250	49800	49800	49800	49800	0
181	20241204	153600	127628250	49800	49800	49800	49800	0
182	20241204	153500	127628250	49800	49800	49800	49800	73
183	20241204	153400	127628250	49800	49800	49800	49800	0
184	20241204	153300	127628250	49800	49800	49800	49800	0
185	20241204	153200	127628250	49800	49800	49800	49800	0
186	20241204	153100	127628250	49800	49800	49800	49800	0
187	20241204	153000	127628250	49800	49800	49800	49800	73
188	20241204	152900	123992850	49950	49950	49950	49950	0
189	20241204	152800	123992850	49950	49950	49950	49950	0
190	20241204	152700	123992850	49950	49950	49950	49950	0
191	20241204	152600	123992850	49950	49950	49950	49950	0
192	20241204	152500	123992850	49950	49950	49950	49950	0
193	20241204	152400	123992850	49950	49950	49950	49950	0
194	20241204	152300	123992850	49950	49950	49950	49950	0
195	20241204	152200	123992850	49950	49950	49950	49950	0
196	20241204	152100	123992850	49950	49950	49950	49950	0
197	20241204	152000	123992850	49950	49950	49950	49950	0
198	20241204	151900	123992850	49950	50000	50000	49850	13
199	20241204	151800	123344550	49800	49800	49800	49800	0
200	20241204	151700	123344550	49800	49800	49800	49800	0
201	20241204	151600	123344550	49800	49800	49800	49800	0
202	20241204	151500	123344550	49800	49800	49800	49800	0
203	20241204	151400	123344550	49800	49800	49800	49800	0
204	20241204	151300	123344550	49800	49800	49800	49800	0
205	20241204	151200	123344550	49800	49800	49800	49800	0
206	20241204	151100	123344550	49800	49800	49800	49800	0
207	20241204	151000	123344550	49800	49800	49800	49800	2
208	20241204	150900	123244950	49800	49800	49800	49800	0
209	20241204	150800	123244950	49800	49800	49800	49800	0
210	20241204	150700	123244950	49800	49800	49800	49800	1
211	20241204	150600	123195150	49800	49800	49800	49800	0
212	20241204	150500	123195150	49800	49800	49800	49800	0
213	20241204	150400	123195150	49800	49800	49800	49800	0
214	20241204	150300	123195150	49800	49800	49800	49800	0
215	20241204	150200	123195150	49800	49800	49800	49800	0
216	20241204	150100	123195150	49800	49800	49800	49800	0
217	20241204	150000	123195150	49800	49800	49800	49800	1
218	20241204	145900	123145350	49800	49800	49800	49800	0
219	20241204	145800	123145350	49800	49800	49800	49800	0
220	20241204	145700	123145350	49800	49800	49800	49800	0
221	20241204	145600	123145350	49800	49800	49800	49800	0
222	20241204	145500	123145350	49800	49800	49800	49800	0
223	20241204	145400	123145350	49800	49800	49800	49800	0
224	20241204	145300	123145350	49800	49800	49800	49800	4
225	20241204	145200	122946150	49700	49700	49700	49700	0
226	20241204	145100	122946150	49700	49700	49700	49700	0
227	20241204	145000	122946150	49700	49700	49700	49700	0
228	20241204	144900	122946150	49700	49700	49700	49700	0
229	20241204	144800	122946150	49700	49750	49750	49700	12
230	20241204	144700	122349650	49650	49650	49650	49650	0
231	20241204	144600	122349650	49650	49650	49650	49650	0
232	20241204	144500	122349650	49650	49650	49650	49650	0
233	20241204	144400	122349650	49650	49650	49650	49650	0
234	20241204	144300	122349650	49650	49650	49650	49650	0
235	20241204	144200	122349650	49650	49650	49650	49650	0
236	20241204	144100	122349650	49650	49650	49650	49650	0
237	20241204	144000	122349650	49650	49650	49650	49650	0
238	20241204	143900	122349650	49650	49650	49650	49650	0
239	20241204	143800	122349650	49650	49650	49650	49650	15
240	20241204	143700	121604900	49600	49600	49600	49600	0
241	20241204	143600	121604900	49600	49600	49600	49600	0
242	20241204	143500	121604900	49600	49600	49600	49600	0
243	20241204	143400	121604900	49600	49600	49600	49600	0
244	20241204	143300	121604900	49600	49600	49600	49600	0
245	20241204	143200	121604900	49600	49600	49600	49600	0
246	20241204	143100	121604900	49600	49600	49600	49600	0
247	20241204	143000	121604900	49600	49600	49600	49600	0
248	20241204	142900	121604900	49600	49600	49600	49600	0
249	20241204	142800	121604900	49600	49600	49600	49600	0
250	20241204	142700	121604900	49600	49600	49600	49600	0
251	20241204	142600	121604900	49600	49600	49600	49600	0
252	20241204	142500	121604900	49600	49600	49600	49600	0
253	20241204	142400	121604900	49600	49600	49600	49600	0
254	20241204	142300	121604900	49600	49600	49600	49600	0
255	20241204	142200	121604900	49600	49600	49600	49600	0
256	20241204	142100	121604900	49600	49600	49600	49600	0
257	20241204	142000	121604900	49600	49600	49600	49600	0
258	20241204	141900	121604900	49600	49600	49600	49600	0
259	20241204	141800	121604900	49600	49600	49600	49600	0
260	20241204	141700	121604900	49600	49600	49600	49600	1
261	20241204	141600	121555300	49600	49600	49600	49600	0
262	20241204	141500	121555300	49600	49600	49600	49600	0
263	20241204	141400	121555300	49600	49600	49600	49600	0
264	20241204	141300	121555300	49600	49600	49600	49600	1
265	20241204	141200	121505700	49500	49500	49500	49500	0
266	20241204	141100	121505700	49500	49500	49500	49500	0
267	20241204	141000	121505700	49500	49500	49500	49500	0
268	20241204	140900	121505700	49500	49500	49500	49500	0
269	20241204	140800	121505700	49500	49500	49500	49500	0
270	20241204	140700	121505700	49500	49500	49500	49500	0
271	20241204	140600	121505700	49500	49500	49500	49500	0
272	20241204	140500	121505700	49500	49500	49500	49500	0
273	20241204	140400	121505700	49500	49500	49500	49500	0
274	20241204	140300	121505700	49500	49500	49500	49500	0
275	20241204	140200	121505700	49500	49500	49500	49500	0
276	20241204	140100	121505700	49500	49500	49500	49500	0
277	20241204	140000	121505700	49500	49500	49500	49500	0
278	20241204	135900	121505700	49500	49500	49500	49500	0
279	20241204	135800	121505700	49500	49500	49500	49500	0
280	20241204	135700	121505700	49500	49500	49500	49500	0
281	20241204	135600	121505700	49500	49500	49500	49500	0
282	20241204	135500	121505700	49500	49500	49500	49500	0
283	20241204	135400	121505700	49500	49500	49500	49500	0
284	20241204	135300	121505700	49500	49500	49500	49500	0
285	20241204	135200	121505700	49500	49500	49500	49500	0
286	20241204	135100	121505700	49500	49500	49500	49500	0
287	20241204	135000	121505700	49500	49550	49550	49500	38
288	20241204	134900	119624650	49550	49550	49550	49550	0
289	20241204	134800	119624650	49550	49550	49550	49550	0
290	20241204	134700	119624650	49550	49550	49550	49550	0
291	20241204	134600	119624650	49550	49550	49550	49550	0
292	20241204	134500	119624650	49550	49550	49550	49550	0
293	20241204	134400	119624650	49550	49550	49550	49550	0
294	20241204	134300	119624650	49550	49550	49550	49550	3
295	20241204	134200	119476000	49600	49600	49600	49600	5
296	20241204	134100	119228000	49600	49650	49650	49600	10
297	20241204	134000	118731950	49650	49600	49650	49600	167
298	20241204	133900	110444750	49600	49600	49600	49600	1
299	20241204	133800	110395150	49500	49500	49500	49500	0
300	20241204	133700	110395150	49500	49500	49500	49500	0
301	20241204	133600	110395150	49500	49500	49500	49500	0
302	20241204	133500	110395150	49500	49500	49500	49500	0
303	20241204	133400	110395150	49500	49500	49500	49500	0
304	20241204	133300	110395150	49500	49500	49500	49500	0
305	20241204	133200	110395150	49500	49550	49550	49500	20
306	20241204	133100	109404850	49550	49550	49550	49550	0
307	20241204	133000	109404850	49550	49550	49550	49550	8
308	20241204	132900	109008450	49550	49550	49550	49550	4
309	20241204	132800	108810250	49550	49550	49550	49550	0
310	20241204	132700	108810250	49550	49600	49600	49550	90
311	20241204	132600	104349950	49600	49600	49600	49600	0
312	20241204	132500	104349950	49600	49600	49600	49600	33
313	20241204	132400	102713150	49600	49600	49600	49600	0
314	20241204	132300	102713150	49600	49600	49600	49600	0
315	20241204	132200	102713150	49600	49600	49600	49550	105
316	20241204	132100	97509250	49600	49700	49700	49600	39
317	20241204	132000	95573750	49700	49700	49700	49700	83
318	20241204	131900	91448650	49700	49700	49700	49700	0
319	20241204	131800	91448650	49700	49700	49700	49700	0
320	20241204	131700	91448650	49700	49700	49700	49700	17
321	20241204	131600	90603750	49800	49800	49800	49800	0
322	20241204	131500	90603750	49800	49800	49800	49800	0
323	20241204	131400	90603750	49800	49800	49800	49800	1
324	20241204	131300	90553950	49800	49800	49800	49800	0
325	20241204	131200	90553950	49800	49800	49800	49800	0
326	20241204	131100	90553950	49800	49800	49800	49800	1
327	20241204	131000	90504150	49700	49700	49700	49700	35
328	20241204	130900	88764650	49650	49900	49900	49650	341
329	20241204	130800	71789900	50000	50000	50000	50000	0
330	20241204	130700	71789900	50000	50000	50000	50000	0
331	20241204	130600	71789900	50000	50000	50000	50000	0
332	20241204	130500	71789900	50000	50000	50000	50000	0
333	20241204	130400	71789900	50000	50000	50000	50000	0
334	20241204	130300	71789900	50000	50000	50000	50000	0
335	20241204	130200	71789900	50000	50000	50000	50000	2
336	20241204	130100	71689900	50100	50100	50100	50100	0
337	20241204	130000	71689900	50100	50100	50100	50100	2
338	20241204	125900	71589700	49950	49950	49950	49950	1
339	20241204	125800	71539750	49900	49900	49900	49900	0
340	20241204	125700	71539750	49900	49900	49900	49900	0
341	20241204	125600	71539750	49900	49900	49900	49900	0
342	20241204	125500	71539750	49900	49900	49900	49900	0
343	20241204	125400	71539750	49900	49900	49900	49900	0
344	20241204	125300	71539750	49900	49900	49900	49900	0
345	20241204	125200	71539750	49900	49900	49900	49900	6
346	20241204	125100	71240350	49900	49900	49900	49900	0
347	20241204	125000	71240350	49900	49900	49900	49900	0
348	20241204	124900	71240350	49900	49900	49900	49900	0
349	20241204	124800	71240350	49900	49900	49900	49900	0
350	20241204	124700	71240350	49900	49900	49900	49900	0
351	20241204	124600	71240350	49900	49900	49900	49900	0
352	20241204	124500	71240350	49900	49900	49900	49900	0
353	20241204	124400	71240350	49900	49900	49900	49900	0
354	20241204	124300	71240350	49900	49900	49900	49900	0
355	20241204	124200	71240350	49900	49900	49900	49900	0
356	20241204	124100	71240350	49900	49900	49900	49900	0
357	20241204	124000	71240350	49900	49900	49900	49900	0
358	20241204	123900	71240350	49900	49900	49900	49900	0
359	20241204	123800	71240350	49900	49900	49900	49900	0
360	20241204	123700	71240350	49900	49900	49900	49900	0
361	20241204	123600	71240350	49900	49900	49900	49900	0
362	20241204	123500	71240350	49900	49900	49900	49900	0
363	20241204	123400	71240350	49900	49900	49900	49900	0
364	20241204	123300	71240350	49900	49900	49900	49900	0
365	20241204	123200	71240350	49900	49900	49900	49900	0
366	20241204	123100	71240350	49900	49900	49900	49900	0
367	20241204	123000	71240350	49900	49900	49900	49900	1
368	20241204	122900	71190450	49900	49900	49900	49900	0
369	20241204	122800	71190450	49900	49900	49900	49900	1
370	20241204	122700	71140550	49900	49900	49900	49900	0
371	20241204	122600	71140550	49900	49900	49900	49900	0
372	20241204	122500	71140550	49900	49900	49900	49900	1
373	20241204	122400	71090650	49900	49900	49900	49900	0
374	20241204	122300	71090650	49900	49900	49900	49900	0
375	20241204	122200	71090650	49900	49900	49900	49900	0
376	20241204	122100	71090650	49900	49900	49900	49900	0
377	20241204	122000	71090650	49900	49900	49900	49900	1
378	20241204	121900	71040750	49900	49900	49900	49900	0
379	20241204	121800	71040750	49900	49900	49900	49900	0
380	20241204	121700	71040750	49900	49900	49900	49900	0
381	20241204	121600	71040750	49900	49900	49900	49900	0
382	20241204	121500	71040750	49900	49900	49900	49900	0
383	20241204	121400	71040750	49900	49900	49900	49900	0
384	20241204	121300	71040750	49900	49900	49900	49900	0
385	20241204	121200	71040750	49900	49900	49900	49900	0
386	20241204	121100	71040750	49900	49900	49900	49900	0
387	20241204	121000	71040750	49900	49900	49900	49900	0
388	20241204	120900	71040750	49900	49900	49900	49900	0
389	20241204	120800	71040750	49900	49900	49900	49900	0
390	20241204	120700	71040750	49900	49900	49900	49900	0
391	20241204	120600	71040750	49900	49900	49900	49900	0
392	20241204	120500	71040750	49900	49900	49900	49900	0
393	20241204	120400	71040750	49900	49900	49900	49900	0
394	20241204	120300	71040750	49900	49900	49900	49900	0
395	20241204	120200	71040750	49900	49900	49900	49900	0
396	20241204	120100	71040750	49900	49900	49900	49900	1
397	20241204	120000	70990850	49900	49900	49900	49900	1
398	20241204	115900	70940950	49850	49850	49850	49850	0
399	20241204	115800	70940950	49850	49850	49850	49850	0
400	20241204	115700	70940950	49850	49850	49850	49850	0
401	20241204	115600	70940950	49850	49850	49850	49850	0
402	20241204	115500	70940950	49850	49850	49850	49850	7
403	20241204	115400	70592000	49900	49900	49900	49900	0
404	20241204	115300	70592000	49900	49900	49900	49900	0
405	20241204	115200	70592000	49900	49900	49900	49900	0
406	20241204	115100	70592000	49900	49900	49900	49900	0
407	20241204	115000	70592000	49900	49900	49900	49900	0
408	20241204	114900	70592000	49900	49900	49900	49900	0
409	20241204	114800	70592000	49900	49900	49900	49900	0
410	20241204	114700	70592000	49900	49900	49900	49900	0
411	20241204	114600	70592000	49900	49900	49900	49900	0
412	20241204	114500	70592000	49900	49900	49900	49900	0
413	20241204	114400	70592000	49900	49900	49900	49900	0
414	20241204	114300	70592000	49900	49900	49900	49900	0
415	20241204	114200	70592000	49900	49900	49900	49900	0
416	20241204	114100	70592000	49900	49900	49900	49900	0
417	20241204	114000	70592000	49900	49900	49900	49900	0
418	20241204	113900	70592000	49900	49900	49900	49900	0
419	20241204	113800	70592000	49900	49900	49900	49900	0
420	20241204	113700	70592000	49900	49900	49900	49900	0
421	20241204	113600	70592000	49900	49900	49900	49900	0
422	20241204	113500	70592000	49900	49900	49900	49900	0
423	20241204	113400	70592000	49900	49900	49900	49900	0
424	20241204	113300	70592000	49900	49900	49900	49900	0
425	20241204	113200	70592000	49900	49900	49900	49900	0
426	20241204	113100	70592000	49900	49900	49900	49900	0
427	20241204	113000	70592000	49900	49900	49900	49900	1
428	20241204	112900	70542100	49900	49900	49900	49900	0
429	20241204	112800	70542100	49900	49900	49900	49900	0
430	20241204	112700	70542100	49900	49900	49900	49900	0
431	20241204	112600	70542100	49900	49900	49900	49900	1
432	20241204	112500	70492200	49900	49900	49900	49900	0
433	20241204	112400	70492200	49900	49900	49900	49900	2
434	20241204	112300	70392400	49900	49900	49900	49900	1
435	20241204	112200	70342500	49900	49900	49900	49900	0
436	20241204	112100	70342500	49900	49900	49900	49900	0
437	20241204	112000	70342500	49900	49900	49900	49900	0
438	20241204	111900	70342500	49900	49900	49900	49900	1
439	20241204	111800	70292600	49900	49900	49900	49900	0
440	20241204	111700	70292600	49900	49900	49900	49900	0
441	20241204	111600	70292600	49900	49900	49900	49900	1
442	20241204	111500	70242700	49850	49850	49850	49850	0
443	20241204	111400	70242700	49850	49850	49850	49850	0
444	20241204	111300	70242700	49850	49850	49850	49850	2
445	20241204	111200	70143000	49850	49850	49850	49850	0
446	20241204	111100	70143000	49850	49850	49850	49850	0
447	20241204	111000	70143000	49850	49850	49850	49850	0
448	20241204	110900	70143000	49850	49850	49850	49850	0
449	20241204	110800	70143000	49850	49850	49850	49850	0
450	20241204	110700	70143000	49850	49850	49850	49850	0
451	20241204	110600	70143000	49850	49850	49850	49850	0
452	20241204	110500	70143000	49850	49850	49850	49850	0
453	20241204	110400	70143000	49850	49850	49850	49850	0
454	20241204	110300	70143000	49850	49850	49850	49850	0
455	20241204	110200	70143000	49850	49850	49850	49850	0
456	20241204	110100	70143000	49850	49850	49850	49850	1
457	20241204	110000	70093150	49850	49850	49850	49850	1
458	20241204	105900	70043300	49800	49800	49800	49800	0
459	20241204	105800	70043300	49800	49800	49800	49800	0
460	20241204	105700	70043300	49800	49800	49800	49800	0
461	20241204	105600	70043300	49800	49800	49800	49800	0
462	20241204	105500	70043300	49800	49800	49800	49800	0
463	20241204	105400	70043300	49800	49800	49800	49800	0
464	20241204	105300	70043300	49800	49800	49800	49800	0
465	20241204	105200	70043300	49800	49800	49800	49800	0
466	20241204	105100	70043300	49800	49800	49800	49800	0
467	20241204	105000	70043300	49800	49800	49800	49800	0
468	20241204	104900	70043300	49800	49800	49800	49800	0
469	20241204	104800	70043300	49800	49800	49800	49800	0
470	20241204	104700	70043300	49800	49800	49800	49800	0
471	20241204	104600	70043300	49800	49800	49800	49800	0
472	20241204	104500	70043300	49800	49800	49800	49800	0
473	20241204	104400	70043300	49800	49800	49800	49800	0
474	20241204	104300	70043300	49800	49800	49800	49800	1
475	20241204	104200	69993500	49700	49700	49700	49700	0
476	20241204	104100	69993500	49700	49700	49700	49700	0
477	20241204	104000	69993500	49700	49750	49750	49700	19
478	20241204	103900	69048600	49750	49750	49750	49750	0
479	20241204	103800	69048600	49750	49750	49750	49750	0
480	20241204	103700	69048600	49750	49750	49750	49750	0
481	20241204	103600	69048600	49750	49750	49750	49750	0
482	20241204	103500	69048600	49750	49750	49750	49750	4
483	20241204	103400	68849600	49800	49800	49800	49800	0
484	20241204	103300	68849600	49800	49800	49800	49800	0
485	20241204	103200	68849600	49800	49800	49800	49800	21
486	20241204	103100	67803800	49800	49800	49800	49800	1
487	20241204	103000	67754000	49600	49600	49600	49600	4
488	20241204	102900	67555600	49500	49500	49500	49500	0
489	20241204	102800	67555600	49500	49500	49500	49500	0
490	20241204	102700	67555600	49500	49500	49500	49500	0
491	20241204	102600	67555600	49500	49500	49500	49500	0
492	20241204	102500	67555600	49500	49500	49500	49500	0
493	20241204	102400	67555600	49500	49500	49500	49500	0
494	20241204	102300	67555600	49500	49500	49500	49500	0
495	20241204	102200	67555600	49500	49500	49500	49500	0
496	20241204	102100	67555600	49500	49500	49500	49500	0
497	20241204	102000	67555600	49500	49500	49500	49500	100
498	20241204	101900	62605600	49600	49550	49600	49550	23
499	20241204	101800	61465850	49500	49500	49500	49500	0
500	20241204	101700	61465850	49500	49550	49550	49500	13
501	20241204	101600	60822150	49550	49550	49550	49550	2
502	20241204	101500	60723050	49600	49600	49600	49600	2
503	20241204	101400	60623850	49650	49650	49650	49650	0
504	20241204	101300	60623850	49650	49700	49700	49650	8
505	20241204	101200	60226550	49700	49700	49700	49700	0
506	20241204	101100	60226550	49700	49700	49700	49700	10
507	20241204	101000	59729550	49750	49750	49750	49700	13
508	20241204	100900	59083250	49850	49900	49900	49850	3
509	20241204	100800	58933600	49900	50000	50000	49900	19
510	20241204	100700	57985300	50200	50100	50200	50100	201
511	20241204	100600	47900100	50100	50100	50100	50100	1
512	20241204	100500	47850000	49900	49850	49900	49850	9
513	20241204	100400	47400950	49950	49850	49950	49850	11
514	20241204	100300	46852350	49900	49900	49900	49800	3
515	20241204	100200	46702750	49750	49850	49900	49750	9
516	20241204	100100	46254150	49850	49850	49850	49850	1
517	20241204	100000	46204300	49850	49550	49850	49550	15
518	20241204	095900	45460450	49600	49600	49600	49600	7
519	20241204	095800	45113250	49850	49850	49850	49850	0
520	20241204	095700	45113250	49850	49850	49850	49850	0
521	20241204	095600	45113250	49850	49850	49850	49850	0
522	20241204	095500	45113250	49850	49850	49850	49850	0
523	20241204	095400	45113250	49850	49850	49850	49850	0
524	20241204	095300	45113250	49850	49850	49850	49850	0
525	20241204	095200	45113250	49850	49850	49850	49850	43
526	20241204	095100	42969700	49400	49400	49400	49400	0
527	20241204	095000	42969700	49400	49400	49400	49400	0
528	20241204	094900	42969700	49400	49400	49400	49400	0
529	20241204	094800	42969700	49400	49400	49400	49400	0
530	20241204	094700	42969700	49400	49400	49400	49400	0
531	20241204	094600	42969700	49400	49300	49400	49300	32
532	20241204	094500	41390350	49300	49350	49350	49300	10
533	20241204	094400	40897100	49350	49400	49400	49350	2
534	20241204	094300	40798350	49450	49450	49450	49450	1
535	20241204	094200	40748900	49500	49500	49500	49500	4
536	20241204	094100	40550900	49400	49400	49400	49400	38
537	20241204	094000	38673700	49500	49500	49500	49500	0
538	20241204	093900	38673700	49500	49500	49500	49500	18
539	20241204	093800	37782700	49550	49550	49550	49450	71
540	20241204	093700	34264750	49550	49550	49550	49450	20
541	20241204	093600	33274450	49800	49800	49800	49800	0
542	20241204	093500	33274450	49800	49900	49900	49800	151
543	20241204	093400	25746800	50100	50100	50100	50100	1
544	20241204	093300	25696700	49900	49950	49950	49900	17
545	20241204	093200	24848100	50000	50000	50000	50000	0
546	20241204	093100	24848100	50000	50100	50100	49950	159
547	20241204	093000	16903000	50200	50200	50200	50200	0
548	20241204	092900	16903000	50200	50200	50200	50200	10
549	20241204	092800	16401000	50200	50200	50200	50200	4
550	20241204	092700	16200200	50200	50200	50200	50200	1
551	20241204	092600	16150000	50100	50100	50100	50100	9
552	20241204	092500	15699100	50200	50200	50200	50200	0
553	20241204	092400	15699100	50200	50200	50200	50200	0
554	20241204	092300	15699100	50200	50200	50200	50200	0
555	20241204	092200	15699100	50200	50200	50200	50200	0
556	20241204	092100	15699100	50200	50200	50200	50200	0
557	20241204	092000	15699100	50200	50200	50200	50200	1
558	20241204	091900	15648900	50200	50200	50200	50200	0
559	20241204	091800	15648900	50200	50200	50200	50200	30
560	20241204	091700	14142900	50300	50300	50300	50300	0
561	20241204	091600	14142900	50300	50300	50300	50300	0
562	20241204	091500	14142900	50300	50400	50400	50300	22
563	20241204	091400	13036200	50300	50300	50300	50300	20
564	20241204	091300	12030200	50200	50200	50200	50200	0
565	20241204	091200	12030200	50200	50200	50200	50200	0
566	20241204	091100	12030200	50200	50200	50200	50200	0
567	20241204	091000	12030200	50200	50200	50200	50200	0
568	20241204	090900	12030200	50200	50200	50200	50200	11
569	20241204	090800	11478000	50200	50200	50200	50200	14
570	20241204	090700	10775200	50100	50100	50100	50100	88
571	20241204	090600	6366400	49850	49850	49850	49850	19
572	20241204	090500	5419250	50200	50200	50200	50200	1
573	20241204	090400	5369050	49850	49800	50300	49800	4
574	20241204	090300	5168800	50600	50600	50600	50600	0
575	20241204	090200	5168800	50600	50600	50600	50600	0
576	20241204	090100	5168800	50600	50600	50600	50600	0
577	20241204	090000	5168800	50600	49200	50600	49200	105