KissMeData/217950/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204600	3017500	29800	29800	29800	29800	1
3	20241219	204500	3017500	29800	29800	29800	29800	0
4	20241219	204400	3017500	29800	29800	29800	29800	0
5	20241219	204300	3017500	29800	29800	29800	29800	0
6	20241219	204200	3017500	29800	29800	29800	29800	0
7	20241219	204100	3017500	29800	29800	29800	29800	0
8	20241219	204000	3017500	29800	29800	29800	29800	0
9	20241219	203900	3017500	29800	29800	29800	29800	0
10	20241219	203800	3017500	29800	29800	29800	29800	0
11	20241219	203700	3017500	29800	29800	29800	29800	0
12	20241219	203600	3017500	29800	29800	29800	29800	0
13	20241219	203500	3017500	29800	29800	29800	29800	0
14	20241219	203400	3017500	29800	29800	29800	29800	0
15	20241219	203300	3017500	29800	29800	29800	29800	0
16	20241219	203200	3017500	29800	29800	29800	29800	0
17	20241219	203100	3017500	29800	29800	29800	29800	0
18	20241219	203000	3017500	29800	29800	29800	29800	0
19	20241219	202900	3017500	29800	29800	29800	29800	0
20	20241219	202800	3017500	29800	29800	29800	29800	0
21	20241219	202700	3017500	29800	29800	29800	29800	0
22	20241219	202600	3017500	29800	29800	29800	29800	0
23	20241219	202500	3017500	29800	29800	29800	29800	0
24	20241219	202400	3017500	29800	29800	29800	29800	0
25	20241219	202300	3017500	29800	29800	29800	29800	0
26	20241219	202200	3017500	29800	29800	29800	29800	0
27	20241219	202100	3017500	29800	29800	29800	29800	0
28	20241219	202000	3017500	29800	29800	29800	29800	0
29	20241219	201900	3017500	29800	29800	29800	29800	0
30	20241219	201800	3017500	29800	29800	29800	29800	0
31	20241219	201700	3017500	29800	29800	29800	29800	0
32	20241219	201600	3017500	29800	29800	29800	29800	1
33	20241219	201500	3017500	29800	29800	29800	29800	0
34	20241219	201400	3017500	29800	29800	29800	29800	0
35	20241219	201300	3017500	29800	29800	29800	29800	0
36	20241219	201200	3017500	29800	29800	29800	29800	0
37	20241219	201100	3017500	29800	29800	29800	29800	0
38	20241219	201000	3017500	29800	29800	29800	29800	0
39	20241219	200900	3017500	29800	29800	29800	29800	0
40	20241219	200800	3017500	29800	29800	29800	29800	0
41	20241219	200700	3017500	29800	29800	29800	29800	0
42	20241219	200600	3017500	29800	29800	29800	29800	0
43	20241219	200500	3017500	29800	29800	29800	29800	0
44	20241219	200400	3017500	29800	29800	29800	29800	0
45	20241219	200300	3017500	29800	29800	29800	29800	0
46	20241219	200200	3017500	29800	29800	29800	29800	0
47	20241219	200100	3017500	29800	29800	29800	29800	0
48	20241219	200000	3017500	29800	29800	29800	29800	0
49	20241219	195900	3017500	29800	29800	29800	29800	0
50	20241219	195800	3017500	29800	29800	29800	29800	0
51	20241219	195700	3017500	29800	29800	29800	29800	0
52	20241219	195600	3017500	29800	29800	29800	29800	0
53	20241219	195500	3017500	29800	29800	29800	29800	0
54	20241219	195400	3017500	29800	29800	29800	29800	0
55	20241219	195300	3017500	29800	29800	29800	29800	0
56	20241219	195200	3017500	29800	29800	29800	29800	0
57	20241219	195100	3017500	29800	29800	29800	29800	0
58	20241219	195000	3017500	29800	29800	29800	29800	0
59	20241219	194900	3017500	29800	29800	29800	29800	0
60	20241219	194800	3017500	29800	29800	29800	29800	0
61	20241219	194700	3017500	29800	29800	29800	29800	0
62	20241219	194600	3017500	29800	29800	29800	29800	1
63	20241219	194500	3017500	29800	29800	29800	29800	0
64	20241219	194400	3017500	29800	29800	29800	29800	0
65	20241219	194300	3017500	29800	29800	29800	29800	0
66	20241219	194200	3017500	29800	29800	29800	29800	0
67	20241219	194100	3017500	29800	29800	29800	29800	0
68	20241219	194000	3017500	29800	29800	29800	29800	0
69	20241219	193900	3017500	29800	29800	29800	29800	0
70	20241219	193800	3017500	29800	29800	29800	29800	0
71	20241219	193700	3017500	29800	29800	29800	29800	0
72	20241219	193600	3017500	29800	29800	29800	29800	0
73	20241219	193500	3017500	29800	29800	29800	29800	0
74	20241219	193400	3017500	29800	29800	29800	29800	0
75	20241219	193300	3017500	29800	29800	29800	29800	0
76	20241219	193200	3017500	29800	29800	29800	29800	0
77	20241219	193100	3017500	29800	29800	29800	29800	0
78	20241219	193000	3017500	29800	29800	29800	29800	0
79	20241219	192900	3017500	29800	29800	29800	29800	0
80	20241219	192800	3017500	29800	29800	29800	29800	0
81	20241219	192700	3017500	29800	29800	29800	29800	0
82	20241219	192600	3017500	29800	29800	29800	29800	0
83	20241219	192500	3017500	29800	29800	29800	29800	0
84	20241219	192400	3017500	29800	29800	29800	29800	0
85	20241219	192300	3017500	29800	29800	29800	29800	0
86	20241219	192200	3017500	29800	29800	29800	29800	0
87	20241219	192100	3017500	29800	29800	29800	29800	0
88	20241219	192000	3017500	29800	29800	29800	29800	0
89	20241219	191900	3017500	29800	29800	29800	29800	0
90	20241219	191800	3017500	29800	29800	29800	29800	0
91	20241219	191700	3017500	29800	29800	29800	29800	0
92	20241219	191600	3017500	29800	29800	29800	29800	1
93	20241219	191500	3017500	29800	29800	29800	29800	0
94	20241219	191400	3017500	29800	29800	29800	29800	0
95	20241219	191300	3017500	29800	29800	29800	29800	0
96	20241219	191200	3017500	29800	29800	29800	29800	0
97	20241219	191100	3017500	29800	29800	29800	29800	0
98	20241219	191000	3017500	29800	29800	29800	29800	0
99	20241219	190900	3017500	29800	29800	29800	29800	0
100	20241219	190800	3017500	29800	29800	29800	29800	0
101	20241219	190700	3017500	29800	29800	29800	29800	0
102	20241219	190600	3017500	29800	29800	29800	29800	0
103	20241219	190500	3017500	29800	29800	29800	29800	0
104	20241219	190400	3017500	29800	29800	29800	29800	0
105	20241219	190300	3017500	29800	29800	29800	29800	0
106	20241219	190200	3017500	29800	29800	29800	29800	0
107	20241219	190100	3017500	29800	29800	29800	29800	0
108	20241219	190000	3017500	29800	29800	29800	29800	0
109	20241219	185900	3017500	29800	29800	29800	29800	0
110	20241219	185800	3017500	29800	29800	29800	29800	0
111	20241219	185700	3017500	29800	29800	29800	29800	0
112	20241219	185600	3017500	29800	29800	29800	29800	0
113	20241219	185500	3017500	29800	29800	29800	29800	0
114	20241219	185400	3017500	29800	29800	29800	29800	0
115	20241219	185300	3017500	29800	29800	29800	29800	0
116	20241219	185200	3017500	29800	29800	29800	29800	0
117	20241219	185100	3017500	29800	29800	29800	29800	0
118	20241219	185000	3017500	29800	29800	29800	29800	0
119	20241219	184900	3017500	29800	29800	29800	29800	0
120	20241219	184800	3017500	29800	29800	29800	29800	0
121	20241219	184700	3017500	29800	29800	29800	29800	0
122	20241219	184600	3017500	29800	29800	29800	29800	1
123	20241219	184500	3017500	29800	29800	29800	29800	0
124	20241219	184400	3017500	29800	29800	29800	29800	0
125	20241219	184300	3017500	29800	29800	29800	29800	0
126	20241219	184200	3017500	29800	29800	29800	29800	0
127	20241219	184100	3017500	29800	29800	29800	29800	0
128	20241219	184000	3017500	29800	29800	29800	29800	0
129	20241219	183900	3017500	29800	29800	29800	29800	0
130	20241219	183800	3017500	29800	29800	29800	29800	0
131	20241219	183700	3017500	29800	29800	29800	29800	0
132	20241219	183600	3017500	29800	29800	29800	29800	0
133	20241219	183500	3017500	29800	29800	29800	29800	0
134	20241219	183400	3017500	29800	29800	29800	29800	0
135	20241219	183300	3017500	29800	29800	29800	29800	0
136	20241219	183200	3017500	29800	29800	29800	29800	0
137	20241219	183100	3017500	29800	29800	29800	29800	0
138	20241219	183000	3017500	29800	29800	29800	29800	0
139	20241219	182900	3017500	29800	29800	29800	29800	0
140	20241219	182800	3017500	29800	29800	29800	29800	0
141	20241219	182700	3017500	29800	29800	29800	29800	0
142	20241219	182600	3017500	29800	29800	29800	29800	0
143	20241219	182500	3017500	29800	29800	29800	29800	0
144	20241219	182400	3017500	29800	29800	29800	29800	0
145	20241219	182300	3017500	29800	29800	29800	29800	0
146	20241219	182200	3017500	29800	29800	29800	29800	0
147	20241219	182100	3017500	29800	29800	29800	29800	0
148	20241219	182000	3017500	29800	29800	29800	29800	0
149	20241219	181900	3017500	29800	29800	29800	29800	0
150	20241219	181800	3017500	29800	29800	29800	29800	0
151	20241219	181700	3017500	29800	29800	29800	29800	0
152	20241219	181600	3017500	29800	29800	29800	29800	1
153	20241219	181500	3017500	29800	29800	29800	29800	0
154	20241219	181400	3017500	29800	29800	29800	29800	0
155	20241219	181300	3017500	29800	29800	29800	29800	0
156	20241219	181200	3017500	29800	29800	29800	29800	0
157	20241219	181100	3017500	29800	29800	29800	29800	0
158	20241219	181000	3017500	29800	29800	29800	29800	0
159	20241219	180900	3017500	29800	29800	29800	29800	0
160	20241219	180800	3017500	29800	29800	29800	29800	0
161	20241219	180700	3017500	29800	29800	29800	29800	0
162	20241219	180600	3017500	29800	29800	29800	29800	0
163	20241219	180500	3017500	29800	29800	29800	29800	0
164	20241219	180400	3017500	29800	29800	29800	29800	0
165	20241219	180300	3017500	29800	29800	29800	29800	0
166	20241219	180200	3017500	29800	29800	29800	29800	0
167	20241219	180100	3017500	29800	29800	29800	29800	0
168	20241219	180000	3017500	29800	29800	29800	29800	0
169	20241219	175900	3017500	29800	29800	29800	29800	0
170	20241219	175800	3017500	29800	29800	29800	29800	0
171	20241219	175700	3017500	29800	29800	29800	29800	0
172	20241219	175600	3017500	29800	29800	29800	29800	0
173	20241219	175500	3017500	29800	29800	29800	29800	0
174	20241219	175400	3017500	29800	29800	29800	29800	0
175	20241219	175300	3017500	29800	29800	29800	29800	0
176	20241219	175200	3017500	29800	29800	29800	29800	0
177	20241219	175100	3017500	29800	29800	29800	29800	0
178	20241219	175000	3017500	29800	29800	29800	29800	0
179	20241219	174900	3017500	29800	29800	29800	29800	0
180	20241219	174800	3017500	29800	29800	29800	29800	0
181	20241219	174700	3017500	29800	29800	29800	29800	0
182	20241219	174600	3017500	29800	29800	29800	29800	1
183	20241219	174500	3017500	29800	29800	29800	29800	0
184	20241219	174400	3017500	29800	29800	29800	29800	0
185	20241219	174300	3017500	29800	29800	29800	29800	0
186	20241219	174200	3017500	29800	29800	29800	29800	0
187	20241219	174100	3017500	29800	29800	29800	29800	0
188	20241219	174000	3017500	29800	29800	29800	29800	0
189	20241219	173900	3017500	29800	29800	29800	29800	0
190	20241219	173800	3017500	29800	29800	29800	29800	0
191	20241219	173700	3017500	29800	29800	29800	29800	0
192	20241219	173600	3017500	29800	29800	29800	29800	0
193	20241219	173500	3017500	29800	29800	29800	29800	0
194	20241219	173400	3017500	29800	29800	29800	29800	0
195	20241219	173300	3017500	29800	29800	29800	29800	0
196	20241219	173200	3017500	29800	29800	29800	29800	0
197	20241219	173100	3017500	29800	29800	29800	29800	0
198	20241219	173000	3017500	29800	29800	29800	29800	0
199	20241219	172900	3017500	29800	29800	29800	29800	0
200	20241219	172800	3017500	29800	29800	29800	29800	0
201	20241219	172700	3017500	29800	29800	29800	29800	0
202	20241219	172600	3017500	29800	29800	29800	29800	0
203	20241219	172500	3017500	29800	29800	29800	29800	0
204	20241219	172400	3017500	29800	29800	29800	29800	0
205	20241219	172300	3017500	29800	29800	29800	29800	0
206	20241219	172200	3017500	29800	29800	29800	29800	0
207	20241219	172100	3017500	29800	29800	29800	29800	0
208	20241219	172000	3017500	29800	29800	29800	29800	0
209	20241219	171900	3017500	29800	29800	29800	29800	0
210	20241219	171800	3017500	29800	29800	29800	29800	0
211	20241219	171700	3017500	29800	29800	29800	29800	0
212	20241219	171600	3017500	29800	29800	29800	29800	1
213	20241219	171500	3017500	29800	29800	29800	29800	0
214	20241219	171400	3017500	29800	29800	29800	29800	0
215	20241219	171300	3017500	29800	29800	29800	29800	0
216	20241219	171200	3017500	29800	29800	29800	29800	0
217	20241219	171100	3017500	29800	29800	29800	29800	0
218	20241219	171000	3017500	29800	29800	29800	29800	0
219	20241219	170900	3017500	29800	29800	29800	29800	0
220	20241219	170800	3017500	29800	29800	29800	29800	0
221	20241219	170700	3017500	29800	29800	29800	29800	0
222	20241219	170600	3017500	29800	29800	29800	29800	0
223	20241219	170500	3017500	29800	29800	29800	29800	0
224	20241219	170400	3017500	29800	29800	29800	29800	0
225	20241219	170300	3017500	29800	29800	29800	29800	0
226	20241219	170200	3017500	29800	29800	29800	29800	0
227	20241219	170100	3017500	29800	29800	29800	29800	0
228	20241219	170000	3017500	29800	29800	29800	29800	0
229	20241219	165900	3017500	29800	29800	29800	29800	0
230	20241219	165800	3017500	29800	29800	29800	29800	0
231	20241219	165700	3017500	29800	29800	29800	29800	0
232	20241219	165600	3017500	29800	29800	29800	29800	0
233	20241219	165500	3017500	29800	29800	29800	29800	0
234	20241219	165400	3017500	29800	29800	29800	29800	0
235	20241219	165300	3017500	29800	29800	29800	29800	0
236	20241219	165200	3017500	29800	29800	29800	29800	0
237	20241219	165100	3017500	29800	29800	29800	29800	0
238	20241219	165000	3017500	29800	29800	29800	29800	0
239	20241219	164900	3017500	29800	29800	29800	29800	0
240	20241219	164800	3017500	29800	29800	29800	29800	0
241	20241219	164700	3017500	29800	29800	29800	29800	0
242	20241219	164600	3017500	29800	29800	29800	29800	1
243	20241219	164500	3017500	29800	29800	29800	29800	0
244	20241219	164400	3017500	29800	29800	29800	29800	0
245	20241219	164300	3017500	29800	29800	29800	29800	0
246	20241219	164200	3017500	29800	29800	29800	29800	0
247	20241219	164100	3017500	29800	29800	29800	29800	0
248	20241219	164000	3017500	29800	29800	29800	29800	0
249	20241219	163900	3017500	29800	29800	29800	29800	0
250	20241219	163800	3017500	29800	29800	29800	29800	0
251	20241219	163700	3017500	29800	29800	29800	29800	0
252	20241219	163600	3017500	29800	29800	29800	29800	0
253	20241219	163500	3017500	29800	29800	29800	29800	0
254	20241219	163400	3017500	29800	29800	29800	29800	0
255	20241219	163300	3017500	29800	29800	29800	29800	0
256	20241219	163200	3017500	29800	29800	29800	29800	0
257	20241219	163100	3017500	29800	29800	29800	29800	0
258	20241219	163000	3017500	29800	29800	29800	29800	0
259	20241219	162900	3017500	29800	29800	29800	29800	0
260	20241219	162800	3017500	29800	29800	29800	29800	0
261	20241219	162700	3017500	29800	29800	29800	29800	0
262	20241219	162600	3017500	29800	29800	29800	29800	0
263	20241219	162500	3017500	29800	29800	29800	29800	0
264	20241219	162400	3017500	29800	29800	29800	29800	0
265	20241219	162300	3017500	29800	29800	29800	29800	0
266	20241219	162200	3017500	29800	29800	29800	29800	0
267	20241219	162100	3017500	29800	29800	29800	29800	0
268	20241219	162000	3017500	29800	29800	29800	29800	0
269	20241219	161900	3017500	29800	29800	29800	29800	0
270	20241219	161800	3017500	29800	29800	29800	29800	0
271	20241219	161700	3017500	29800	29800	29800	29800	0
272	20241219	161600	3017500	29800	29800	29800	29800	1
273	20241219	161500	3017500	29800	29800	29800	29800	0
274	20241219	161400	3017500	29800	29800	29800	29800	0
275	20241219	161300	3017500	29800	29800	29800	29800	0
276	20241219	161200	3017500	29800	29800	29800	29800	0
277	20241219	161100	3017500	29800	29800	29800	29800	0
278	20241219	161000	3017500	29800	29800	29800	29800	0
279	20241219	160900	3017500	29800	29800	29800	29800	0
280	20241219	160800	3017500	29800	29800	29800	29800	0
281	20241219	160700	3017500	29800	29800	29800	29800	0
282	20241219	160600	3017500	29800	29800	29800	29800	0
283	20241219	160500	3017500	29800	29800	29800	29800	0
284	20241219	160400	3017500	29800	29800	29800	29800	0
285	20241219	160300	3017500	29800	29800	29800	29800	0
286	20241219	160200	3017500	29800	29800	29800	29800	0
287	20241219	160100	3017500	29800	29800	29800	29800	0
288	20241219	160000	3017500	29800	29800	29800	29800	0
289	20241219	155900	3017500	29800	29800	29800	29800	0
290	20241219	155800	3017500	29800	29800	29800	29800	0
291	20241219	155700	3017500	29800	29800	29800	29800	0
292	20241219	155600	3017500	29800	29800	29800	29800	0
293	20241219	155500	3017500	29800	29800	29800	29800	0
294	20241219	155400	3017500	29800	29800	29800	29800	0
295	20241219	155300	3017500	29800	29800	29800	29800	0
296	20241219	155200	3017500	29800	29800	29800	29800	0
297	20241219	155100	3017500	29800	29800	29800	29800	0
298	20241219	155000	3017500	29800	29800	29800	29800	0
299	20241219	154900	3017500	29800	29800	29800	29800	0
300	20241219	154800	3017500	29800	29800	29800	29800	0
301	20241219	154700	3017500	29800	29800	29800	29800	0
302	20241219	154600	3017500	29800	29800	29800	29800	1
303	20241219	154500	3017500	29800	29800	29800	29800	0
304	20241219	154400	3017500	29800	29800	29800	29800	0
305	20241219	154300	3017500	29800	29800	29800	29800	0
306	20241219	154200	3017500	29800	29800	29800	29800	0
307	20241219	154100	3017500	29800	29800	29800	29800	0
308	20241219	154000	3017500	29800	29800	29800	29800	0
309	20241219	153900	3017500	29800	29800	29800	29800	0
310	20241219	153800	3017500	29800	29800	29800	29800	0
311	20241219	153700	3017500	29800	29800	29800	29800	0
312	20241219	153600	3017500	29800	29800	29800	29800	0
313	20241219	153500	3017500	29800	29800	29800	29800	0
314	20241219	153400	3017500	29800	29800	29800	29800	0
315	20241219	153300	3017500	29800	29800	29800	29800	0
316	20241219	153200	3017500	29800	29800	29800	29800	0
317	20241219	153100	3017500	29800	29800	29800	29800	0
318	20241219	153000	3017500	29800	29800	29800	29800	1
319	20241219	152900	2987700	29650	29650	29650	29650	0
320	20241219	152800	2987700	29650	29650	29650	29650	0
321	20241219	152700	2987700	29650	29650	29650	29650	0
322	20241219	152600	2987700	29650	29650	29650	29650	0
323	20241219	152500	2987700	29650	29650	29650	29650	0
324	20241219	152400	2987700	29650	29650	29650	29650	0
325	20241219	152300	2987700	29650	29650	29650	29650	0
326	20241219	152200	2987700	29650	29650	29650	29650	0
327	20241219	152100	2987700	29650	29650	29650	29650	0
328	20241219	152000	2987700	29650	29650	29650	29650	0
329	20241219	151900	2987700	29650	29650	29650	29650	1
330	20241219	151800	2958050	29800	29800	29800	29800	0
331	20241219	151700	2958050	29800	29800	29800	29800	0
332	20241219	151600	2958050	29800	29800	29800	29800	0
333	20241219	151500	2958050	29800	29800	29800	29800	0
334	20241219	151400	2958050	29800	29800	29800	29800	0
335	20241219	151300	2958050	29800	29800	29800	29800	0
336	20241219	151200	2958050	29800	29800	29800	29800	0
337	20241219	151100	2958050	29800	29800	29800	29800	0
338	20241219	151000	2958050	29800	29800	29800	29800	0
339	20241219	150900	2958050	29800	29800	29800	29800	0
340	20241219	150800	2958050	29800	29800	29800	29800	0
341	20241219	150700	2958050	29800	29800	29800	29800	0
342	20241219	150600	2958050	29800	29800	29800	29800	0
343	20241219	150500	2958050	29800	29800	29800	29800	0
344	20241219	150400	2958050	29800	29800	29800	29800	0
345	20241219	150300	2958050	29800	29800	29800	29800	0
346	20241219	150200	2958050	29800	29800	29800	29800	0
347	20241219	150100	2958050	29800	29800	29800	29800	0
348	20241219	150000	2958050	29800	29800	29800	29800	0
349	20241219	145900	2958050	29800	29800	29800	29800	0
350	20241219	145800	2958050	29800	29800	29800	29800	0
351	20241219	145700	2958050	29800	29800	29800	29800	0
352	20241219	145600	2958050	29800	29800	29800	29800	0
353	20241219	145500	2958050	29800	29800	29800	29800	0
354	20241219	145400	2958050	29800	29800	29800	29800	0
355	20241219	145300	2958050	29800	29800	29800	29800	0
356	20241219	145200	2958050	29800	29800	29800	29800	0
357	20241219	145100	2958050	29800	29800	29800	29800	0
358	20241219	145000	2958050	29800	29800	29800	29800	0
359	20241219	144900	2958050	29800	29800	29800	29800	0
360	20241219	144800	2958050	29800	29800	29800	29800	0
361	20241219	144700	2958050	29800	29800	29800	29800	0
362	20241219	144600	2958050	29800	29800	29800	29800	0
363	20241219	144500	2958050	29800	29800	29800	29800	1
364	20241219	144400	2928250	29650	29650	29650	29650	0
365	20241219	144300	2928250	29650	29650	29650	29650	0
366	20241219	144200	2928250	29650	29650	29650	29650	0
367	20241219	144100	2928250	29650	29650	29650	29650	0
368	20241219	144000	2928250	29650	29650	29650	29650	0
369	20241219	143900	2928250	29650	29650	29650	29650	0
370	20241219	143800	2928250	29650	29650	29650	29650	0
371	20241219	143700	2928250	29650	29650	29650	29650	0
372	20241219	143600	2928250	29650	29650	29650	29650	0
373	20241219	143500	2928250	29650	29650	29650	29650	0
374	20241219	143400	2928250	29650	29650	29650	29650	0
375	20241219	143300	2928250	29650	29650	29650	29650	19
376	20241219	143200	2364900	29650	29650	29650	29650	0
377	20241219	143100	2364900	29650	29650	29650	29650	0
378	20241219	143000	2364900	29650	29650	29650	29650	0
379	20241219	142900	2364900	29650	29650	29650	29650	0
380	20241219	142800	2364900	29650	29650	29650	29650	0
381	20241219	142700	2364900	29650	29650	29650	29650	0
382	20241219	142600	2364900	29650	29650	29650	29650	0
383	20241219	142500	2364900	29650	29650	29650	29650	0
384	20241219	142400	2364900	29650	29650	29650	29650	0
385	20241219	142300	2364900	29650	29650	29650	29650	0
386	20241219	142200	2364900	29650	29650	29650	29650	0
387	20241219	142100	2364900	29650	29650	29650	29650	0
388	20241219	142000	2364900	29650	29650	29650	29650	0
389	20241219	141900	2364900	29650	29650	29650	29650	0
390	20241219	141800	2364900	29650	29650	29650	29650	0
391	20241219	141700	2364900	29650	29650	29650	29650	0
392	20241219	141600	2364900	29650	29650	29650	29650	0
393	20241219	141500	2364900	29650	29650	29650	29650	0
394	20241219	141400	2364900	29650	29650	29650	29650	0
395	20241219	141300	2364900	29650	29650	29650	29650	0
396	20241219	141200	2364900	29650	29650	29650	29650	0
397	20241219	141100	2364900	29650	29650	29650	29650	0
398	20241219	141000	2364900	29650	29650	29650	29650	0
399	20241219	140900	2364900	29650	29650	29650	29650	0
400	20241219	140800	2364900	29650	29650	29650	29650	0
401	20241219	140700	2364900	29650	29650	29650	29650	0
402	20241219	140600	2364900	29650	29650	29650	29650	0
403	20241219	140500	2364900	29650	29650	29650	29650	0
404	20241219	140400	2364900	29650	29650	29650	29650	0
405	20241219	140300	2364900	29650	29650	29650	29650	0
406	20241219	140200	2364900	29650	29650	29650	29650	0
407	20241219	140100	2364900	29650	29650	29650	29650	0
408	20241219	140000	2364900	29650	29650	29650	29650	0
409	20241219	135900	2364900	29650	29650	29650	29650	0
410	20241219	135800	2364900	29650	29650	29650	29650	0
411	20241219	135700	2364900	29650	29650	29650	29650	0
412	20241219	135600	2364900	29650	29650	29650	29650	0
413	20241219	135500	2364900	29650	29700	29700	29650	3
414	20241219	135400	2275850	29750	29750	29750	29750	0
415	20241219	135300	2275850	29750	29750	29750	29750	0
416	20241219	135200	2275850	29750	29750	29750	29750	0
417	20241219	135100	2275850	29750	29750	29750	29750	0
418	20241219	135000	2275850	29750	29750	29750	29750	4
419	20241219	134900	2156850	29800	29800	29800	29800	0
420	20241219	134800	2156850	29800	29800	29800	29800	0
421	20241219	134700	2156850	29800	29800	29800	29800	0
422	20241219	134600	2156850	29800	29800	29800	29800	0
423	20241219	134500	2156850	29800	29800	29800	29800	0
424	20241219	134400	2156850	29800	29800	29800	29800	0
425	20241219	134300	2156850	29800	29800	29800	29800	0
426	20241219	134200	2156850	29800	29800	29800	29800	2
427	20241219	134100	2097250	29850	29850	29850	29850	0
428	20241219	134000	2097250	29850	29850	29850	29850	0
429	20241219	133900	2097250	29850	29850	29850	29850	0
430	20241219	133800	2097250	29850	29850	29850	29850	0
431	20241219	133700	2097250	29850	29850	29850	29850	0
432	20241219	133600	2097250	29850	29850	29850	29850	0
433	20241219	133500	2097250	29850	29850	29850	29850	0
434	20241219	133400	2097250	29850	29850	29850	29850	0
435	20241219	133300	2097250	29850	29850	29850	29850	0
436	20241219	133200	2097250	29850	29850	29850	29850	0
437	20241219	133100	2097250	29850	29850	29850	29850	0
438	20241219	133000	2097250	29850	29850	29850	29850	0
439	20241219	132900	2097250	29850	29850	29850	29850	0
440	20241219	132800	2097250	29850	29850	29850	29850	0
441	20241219	132700	2097250	29850	29850	29850	29850	0
442	20241219	132600	2097250	29850	29850	29850	29850	0
443	20241219	132500	2097250	29850	29850	29850	29850	0
444	20241219	132400	2097250	29850	29850	29850	29850	0
445	20241219	132300	2097250	29850	29850	29850	29850	0
446	20241219	132200	2097250	29850	29850	29850	29850	0
447	20241219	132100	2097250	29850	29850	29850	29850	0
448	20241219	132000	2097250	29850	29850	29850	29850	0
449	20241219	131900	2097250	29850	29850	29850	29850	0
450	20241219	131800	2097250	29850	29850	29850	29850	0
451	20241219	131700	2097250	29850	29850	29850	29850	0
452	20241219	131600	2097250	29850	29850	29850	29850	0
453	20241219	131500	2097250	29850	29850	29850	29850	0
454	20241219	131400	2097250	29850	29850	29850	29850	0
455	20241219	131300	2097250	29850	29850	29850	29850	0
456	20241219	131200	2097250	29850	29850	29850	29850	0
457	20241219	131100	2097250	29850	29850	29850	29850	0
458	20241219	131000	2097250	29850	29850	29850	29850	9
459	20241219	130900	1828600	29850	29850	29850	29850	0
460	20241219	130800	1828600	29850	29850	29850	29850	0
461	20241219	130700	1828600	29850	29850	29850	29850	0
462	20241219	130600	1828600	29850	29850	29850	29850	0
463	20241219	130500	1828600	29850	29850	29850	29850	0
464	20241219	130400	1828600	29850	29850	29850	29850	0
465	20241219	130300	1828600	29850	29850	29850	29850	0
466	20241219	130200	1828600	29850	29850	29850	29850	0
467	20241219	130100	1828600	29850	29850	29850	29850	0
468	20241219	130000	1828600	29850	29850	29850	29850	1
469	20241219	125900	1798750	29800	29800	29800	29800	0
470	20241219	125800	1798750	29800	29800	29800	29800	0
471	20241219	125700	1798750	29800	29800	29800	29800	0
472	20241219	125600	1798750	29800	29800	29800	29800	0
473	20241219	125500	1798750	29800	29800	29800	29800	0
474	20241219	125400	1798750	29800	29800	29800	29800	0
475	20241219	125300	1798750	29800	29800	29800	29800	0
476	20241219	125200	1798750	29800	29800	29800	29800	0
477	20241219	125100	1798750	29800	29800	29800	29800	0
478	20241219	125000	1798750	29800	29800	29800	29800	0
479	20241219	124900	1798750	29800	29800	29800	29800	0
480	20241219	124800	1798750	29800	29800	29800	29800	0
481	20241219	124700	1798750	29800	29800	29800	29800	0
482	20241219	124600	1798750	29800	29800	29800	29800	0
483	20241219	124500	1798750	29800	29800	29800	29800	0
484	20241219	124400	1798750	29800	29800	29800	29800	0
485	20241219	124300	1798750	29800	29800	29800	29800	0
486	20241219	124200	1798750	29800	29800	29800	29800	0
487	20241219	124100	1798750	29800	29800	29800	29800	0
488	20241219	124000	1798750	29800	29800	29800	29800	0
489	20241219	123900	1798750	29800	29800	29800	29800	0
490	20241219	123800	1798750	29800	29800	29800	29800	0
491	20241219	123700	1798750	29800	29800	29800	29800	0
492	20241219	123600	1798750	29800	29800	29800	29800	0
493	20241219	123500	1798750	29800	29800	29800	29800	0
494	20241219	123400	1798750	29800	29800	29800	29800	0
495	20241219	123300	1798750	29800	29800	29800	29800	0
496	20241219	123200	1798750	29800	29800	29800	29800	0
497	20241219	123100	1798750	29800	29800	29800	29800	0
498	20241219	123000	1798750	29800	29800	29800	29800	0
499	20241219	122900	1798750	29800	29800	29800	29800	0
500	20241219	122800	1798750	29800	29800	29800	29800	0
501	20241219	122700	1798750	29800	29800	29800	29800	0
502	20241219	122600	1798750	29800	29800	29800	29800	0
503	20241219	122500	1798750	29800	29800	29800	29800	0
504	20241219	122400	1798750	29800	29800	29800	29800	0
505	20241219	122300	1798750	29800	29800	29800	29800	0
506	20241219	122200	1798750	29800	29800	29800	29800	0
507	20241219	122100	1798750	29800	29800	29800	29800	0
508	20241219	122000	1798750	29800	29800	29800	29800	0
509	20241219	121900	1798750	29800	29800	29800	29800	0
510	20241219	121800	1798750	29800	29800	29800	29800	0
511	20241219	121700	1798750	29800	29800	29800	29800	0
512	20241219	121600	1798750	29800	29800	29800	29800	0
513	20241219	121500	1798750	29800	29800	29800	29800	0
514	20241219	121400	1798750	29800	29800	29800	29800	0
515	20241219	121300	1798750	29800	29800	29800	29800	0
516	20241219	121200	1798750	29800	29800	29800	29800	0
517	20241219	121100	1798750	29800	29800	29800	29800	0
518	20241219	121000	1798750	29800	29800	29800	29800	0
519	20241219	120900	1798750	29800	29800	29800	29800	0
520	20241219	120800	1798750	29800	29800	29800	29800	0
521	20241219	120700	1798750	29800	29800	29800	29800	0
522	20241219	120600	1798750	29800	29800	29800	29800	0
523	20241219	120500	1798750	29800	29800	29800	29800	0
524	20241219	120400	1798750	29800	29800	29800	29800	0
525	20241219	120300	1798750	29800	29800	29800	29800	0
526	20241219	120200	1798750	29800	29800	29800	29800	0
527	20241219	120100	1798750	29800	29800	29800	29800	0
528	20241219	120000	1798750	29800	29800	29800	29800	0
529	20241219	115900	1798750	29800	29800	29800	29800	0
530	20241219	115800	1798750	29800	29800	29800	29800	0
531	20241219	115700	1798750	29800	29800	29800	29800	0
532	20241219	115600	1798750	29800	29800	29800	29800	0
533	20241219	115500	1798750	29800	29800	29800	29800	0
534	20241219	115400	1798750	29800	29800	29800	29800	0
535	20241219	115300	1798750	29800	29800	29800	29800	0
536	20241219	115200	1798750	29800	29800	29800	29800	0
537	20241219	115100	1798750	29800	29800	29800	29800	0
538	20241219	115000	1798750	29800	29800	29800	29800	0
539	20241219	114900	1798750	29800	29800	29800	29800	0
540	20241219	114800	1798750	29800	29800	29800	29800	0
541	20241219	114700	1798750	29800	29800	29800	29800	0
542	20241219	114600	1798750	29800	29800	29800	29800	0
543	20241219	114500	1798750	29800	29800	29800	29800	0
544	20241219	114400	1798750	29800	29800	29800	29800	0
545	20241219	114300	1798750	29800	29800	29800	29800	0
546	20241219	114200	1798750	29800	29800	29800	29800	0
547	20241219	114100	1798750	29800	29800	29800	29800	0
548	20241219	114000	1798750	29800	29800	29800	29800	0
549	20241219	113900	1798750	29800	29800	29800	29800	0
550	20241219	113800	1798750	29800	29800	29800	29800	0
551	20241219	113700	1798750	29800	29800	29800	29800	0
552	20241219	113600	1798750	29800	29800	29800	29800	0
553	20241219	113500	1798750	29800	29800	29800	29800	0
554	20241219	113400	1798750	29800	29800	29800	29800	0
555	20241219	113300	1798750	29800	29800	29800	29800	0
556	20241219	113200	1798750	29800	29800	29800	29800	0
557	20241219	113100	1798750	29800	29800	29800	29800	0
558	20241219	113000	1798750	29800	29800	29800	29800	0
559	20241219	112900	1798750	29800	29800	29800	29800	0
560	20241219	112800	1798750	29800	29800	29800	29800	0
561	20241219	112700	1798750	29800	29800	29800	29800	0
562	20241219	112600	1798750	29800	29800	29800	29800	0
563	20241219	112500	1798750	29800	29800	29800	29800	0
564	20241219	112400	1798750	29800	29800	29800	29800	0
565	20241219	112300	1798750	29800	29800	29800	29800	0
566	20241219	112200	1798750	29800	29800	29800	29800	0
567	20241219	112100	1798750	29800	29800	29800	29800	0
568	20241219	112000	1798750	29800	29800	29800	29800	0
569	20241219	111900	1798750	29800	29800	29800	29800	0
570	20241219	111800	1798750	29800	29800	29800	29800	0
571	20241219	111700	1798750	29800	29800	29800	29800	0
572	20241219	111600	1798750	29800	29800	29800	29800	0
573	20241219	111500	1798750	29800	29800	29800	29800	0
574	20241219	111400	1798750	29800	29800	29800	29800	0
575	20241219	111300	1798750	29800	29800	29800	29800	0
576	20241219	111200	1798750	29800	29800	29800	29800	0
577	20241219	111100	1798750	29800	29800	29800	29800	0
578	20241219	111000	1798750	29800	29800	29800	29800	0
579	20241219	110900	1798750	29800	29800	29800	29800	0
580	20241219	110800	1798750	29800	29800	29800	29800	0
581	20241219	110700	1798750	29800	29800	29800	29800	0
582	20241219	110600	1798750	29800	29800	29800	29800	0
583	20241219	110500	1798750	29800	29800	29800	29800	0
584	20241219	110400	1798750	29800	29800	29800	29800	0
585	20241219	110300	1798750	29800	29800	29800	29800	0
586	20241219	110200	1798750	29800	29800	29800	29800	0
587	20241219	110100	1798750	29800	29800	29800	29800	0
588	20241219	110000	1798750	29800	29800	29800	29800	0
589	20241219	105900	1798750	29800	29800	29800	29800	0
590	20241219	105800	1798750	29800	29800	29800	29800	0
591	20241219	105700	1798750	29800	29800	29800	29800	0
592	20241219	105600	1798750	29800	29800	29800	29800	0
593	20241219	105500	1798750	29800	29800	29800	29800	0
594	20241219	105400	1798750	29800	29800	29800	29800	0
595	20241219	105300	1798750	29800	29800	29800	29800	0
596	20241219	105200	1798750	29800	29800	29800	29800	0
597	20241219	105100	1798750	29800	29800	29800	29800	0
598	20241219	105000	1798750	29800	29800	29800	29800	0
599	20241219	104900	1798750	29800	29800	29800	29800	0
600	20241219	104800	1798750	29800	29800	29800	29800	0
601	20241219	104700	1798750	29800	29800	29800	29800	0
602	20241219	104600	1798750	29800	29800	29800	29800	0
603	20241219	104500	1798750	29800	29800	29800	29800	0
604	20241219	104400	1798750	29800	29800	29800	29800	0
605	20241219	104300	1798750	29800	29800	29800	29800	0
606	20241219	104200	1798750	29800	29800	29800	29800	0
607	20241219	104100	1798750	29800	29800	29800	29800	0
608	20241219	104000	1798750	29800	29800	29800	29800	6
609	20241219	103900	1619950	29950	29950	29950	29950	0
610	20241219	103800	1619950	29950	29950	29950	29950	0
611	20241219	103700	1619950	29950	29950	29950	29950	0
612	20241219	103600	1619950	29950	29950	29950	29950	0
613	20241219	103500	1619950	29950	29950	29950	29950	0
614	20241219	103400	1619950	29950	29950	29950	29950	0
615	20241219	103300	1619950	29950	29950	29950	29950	0
616	20241219	103200	1619950	29950	29950	29950	29950	0
617	20241219	103100	1619950	29950	29950	29950	29950	0
618	20241219	103000	1619950	29950	29950	29950	29950	0
619	20241219	102900	1619950	29950	29950	29950	29950	0
620	20241219	102800	1619950	29950	29950	29950	29950	0
621	20241219	102700	1619950	29950	29950	29950	29950	0
622	20241219	102600	1619950	29950	29950	29950	29950	0
623	20241219	102500	1619950	29950	29950	29950	29950	0
624	20241219	102400	1619950	29950	29950	29950	29950	0
625	20241219	102300	1619950	29950	29950	29950	29950	0
626	20241219	102200	1619950	29950	29950	29950	29950	0
627	20241219	102100	1619950	29950	29950	29950	29950	0
628	20241219	102000	1619950	29950	29950	29950	29950	0
629	20241219	101900	1619950	29950	29950	29950	29950	0
630	20241219	101800	1619950	29950	29950	29950	29950	0
631	20241219	101700	1619950	29950	29950	29950	29950	0
632	20241219	101600	1619950	29950	29950	29950	29950	0
633	20241219	101500	1619950	29950	29950	29950	29950	0
634	20241219	101400	1619950	29950	29950	29950	29950	0
635	20241219	101300	1619950	29950	29950	29950	29950	0
636	20241219	101200	1619950	29950	29950	29950	29950	0
637	20241219	101100	1619950	29950	29950	29950	29950	0
638	20241219	101000	1619950	29950	29950	29950	29950	0
639	20241219	100900	1619950	29950	29950	29950	29950	0
640	20241219	100800	1619950	29950	29950	29950	29950	0
641	20241219	100700	1619950	29950	29950	29950	29950	0
642	20241219	100600	1619950	29950	29950	29950	29950	0
643	20241219	100500	1619950	29950	29950	29950	29950	0
644	20241219	100400	1619950	29950	29950	29950	29950	0
645	20241219	100300	1619950	29950	29950	29950	29950	0
646	20241219	100200	1619950	29950	29950	29950	29950	0
647	20241219	100100	1619950	29950	29950	29950	29950	0
648	20241219	100000	1619950	29950	29950	29950	29950	0
649	20241219	095900	1619950	29950	29950	29950	29950	0
650	20241219	095800	1619950	29950	29950	29950	29950	0
651	20241219	095700	1619950	29950	29950	29950	29950	0
652	20241219	095600	1619950	29950	29950	29950	29950	0
653	20241219	095500	1619950	29950	29950	29950	29950	0
654	20241219	095400	1619950	29950	29950	29950	29950	0
655	20241219	095300	1619950	29950	29950	29950	29950	0
656	20241219	095200	1619950	29950	29950	29950	29950	0
657	20241219	095100	1619950	29950	29950	29950	29950	0
658	20241219	095000	1619950	29950	29950	29950	29950	0
659	20241219	094900	1619950	29950	29950	29950	29950	0
660	20241219	094800	1619950	29950	29950	29950	29950	0
661	20241219	094700	1619950	29950	29950	29950	29950	0
662	20241219	094600	1619950	29950	29950	29950	29950	0
663	20241219	094500	1619950	29950	29950	29950	29950	0
664	20241219	094400	1619950	29950	29950	29950	29950	0
665	20241219	094300	1619950	29950	29950	29950	29950	0
666	20241219	094200	1619950	29950	29950	29950	29950	0
667	20241219	094100	1619950	29950	29950	29950	29950	0
668	20241219	094000	1619950	29950	29950	29950	29950	0
669	20241219	093900	1619950	29950	29950	29950	29950	0
670	20241219	093800	1619950	29950	29950	29950	29950	0
671	20241219	093700	1619950	29950	29950	29950	29950	0
672	20241219	093600	1619950	29950	29950	29950	29950	0
673	20241219	093500	1619950	29950	29950	29950	29950	0
674	20241219	093400	1619950	29950	29950	29950	29950	0
675	20241219	093300	1619950	29950	29950	29950	29950	0
676	20241219	093200	1619950	29950	29950	29950	29950	0
677	20241219	093100	1619950	29950	29950	29950	29950	0
678	20241219	093000	1619950	29950	29950	29950	29950	0
679	20241219	092900	1619950	29950	29950	29950	29950	0
680	20241219	092800	1619950	29950	29950	29950	29950	0
681	20241219	092700	1619950	29950	29950	29950	29950	1
682	20241219	092600	1590000	30000	30000	30000	30000	0
683	20241219	092500	1590000	30000	30000	30000	30000	0
684	20241219	092400	1590000	30000	30000	30000	30000	0
685	20241219	092300	1590000	30000	30000	30000	30000	0
686	20241219	092200	1590000	30000	30000	30000	30000	0
687	20241219	092100	1590000	30000	30000	30000	30000	0
688	20241219	092000	1590000	30000	30000	30000	30000	0
689	20241219	091900	1590000	30000	30000	30000	30000	0
690	20241219	091800	1590000	30000	30000	30000	30000	50
691	20241219	091700	90000	30300	30300	30300	30300	0
692	20241219	091600	90000	30300	30300	30300	30300	0
693	20241219	091500	90000	30300	30300	30300	30300	0
694	20241219	091400	90000	30300	30300	30300	30300	0
695	20241219	091300	90000	30300	30300	30300	30300	0
696	20241219	091200	90000	30300	30300	30300	30300	0
697	20241219	091100	90000	30300	30300	30300	30300	0
698	20241219	091000	90000	30300	30300	30300	30300	0
699	20241219	090900	90000	30300	30300	30300	30300	0
700	20241219	090800	90000	30300	30300	30300	30300	0
701	20241219	090700	90000	30300	30300	30300	30300	0
702	20241219	090600	90000	30300	30300	30300	30300	0
703	20241219	090500	90000	30300	30300	30300	30300	0
704	20241219	090400	90000	30300	30300	30300	30300	0
705	20241219	090300	90000	30300	30300	30300	30300	0
706	20241219	090200	90000	30300	30300	30300	30300	1
707	20241219	090100	59700	29850	29850	29850	29850	0
708	20241219	090000	59700	29850	29850	29850	29850	2