KissMeData/001270/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	183300	76051750	27100	27100	27100	27100	11
3	20241227	183200	76051750	27100	27100	27100	27100	0
4	20241227	183100	76051750	27100	27100	27100	27100	0
5	20241227	183000	76051750	27100	27100	27100	27100	0
6	20241227	182900	76051750	27100	27100	27100	27100	0
7	20241227	182800	76051750	27100	27100	27100	27100	0
8	20241227	182700	76051750	27100	27100	27100	27100	0
9	20241227	182600	76051750	27100	27100	27100	27100	0
10	20241227	182500	76051750	27100	27100	27100	27100	0
11	20241227	182400	76051750	27100	27100	27100	27100	0
12	20241227	182300	76051750	27100	27100	27100	27100	0
13	20241227	182200	76051750	27100	27100	27100	27100	0
14	20241227	182100	76051750	27100	27100	27100	27100	0
15	20241227	182000	76051750	27100	27100	27100	27100	0
16	20241227	181900	76051750	27100	27100	27100	27100	0
17	20241227	181800	76051750	27100	27100	27100	27100	0
18	20241227	181700	76051750	27100	27100	27100	27100	0
19	20241227	181600	76051750	27100	27100	27100	27100	0
20	20241227	181500	76051750	27100	27100	27100	27100	0
21	20241227	181400	76051750	27100	27100	27100	27100	0
22	20241227	181300	76051750	27100	27100	27100	27100	0
23	20241227	181200	76051750	27100	27100	27100	27100	0
24	20241227	181100	76051750	27100	27100	27100	27100	0
25	20241227	181000	76051750	27100	27100	27100	27100	0
26	20241227	180900	76051750	27100	27100	27100	27100	0
27	20241227	180800	76051750	27100	27100	27100	27100	0
28	20241227	180700	76051750	27100	27100	27100	27100	0
29	20241227	180600	76051750	27100	27100	27100	27100	0
30	20241227	180500	76051750	27100	27100	27100	27100	0
31	20241227	180400	76051750	27100	27100	27100	27100	0
32	20241227	180300	76051750	27100	27100	27100	27100	11
33	20241227	180200	76051750	27100	27100	27100	27100	0
34	20241227	180100	76051750	27100	27100	27100	27100	0
35	20241227	180000	76051750	27100	27100	27100	27100	0
36	20241227	175900	76051750	27100	27100	27100	27100	0
37	20241227	175800	76051750	27100	27100	27100	27100	0
38	20241227	175700	76051750	27100	27100	27100	27100	0
39	20241227	175600	76051750	27100	27100	27100	27100	0
40	20241227	175500	76051750	27100	27100	27100	27100	0
41	20241227	175400	76051750	27100	27100	27100	27100	0
42	20241227	175300	76051750	27100	27100	27100	27100	0
43	20241227	175200	76051750	27100	27100	27100	27100	0
44	20241227	175100	76051750	27100	27100	27100	27100	0
45	20241227	175000	76051750	27100	27100	27100	27100	0
46	20241227	174900	76051750	27100	27100	27100	27100	0
47	20241227	174800	76051750	27100	27100	27100	27100	0
48	20241227	174700	76051750	27100	27100	27100	27100	0
49	20241227	174600	76051750	27100	27100	27100	27100	0
50	20241227	174500	76051750	27100	27100	27100	27100	0
51	20241227	174400	76051750	27100	27100	27100	27100	0
52	20241227	174300	76051750	27100	27100	27100	27100	0
53	20241227	174200	76051750	27100	27100	27100	27100	0
54	20241227	174100	76051750	27100	27100	27100	27100	0
55	20241227	174000	76051750	27100	27100	27100	27100	0
56	20241227	173900	76051750	27100	27100	27100	27100	0
57	20241227	173800	76051750	27100	27100	27100	27100	0
58	20241227	173700	76051750	27100	27100	27100	27100	0
59	20241227	173600	76051750	27100	27100	27100	27100	0
60	20241227	173500	76051750	27100	27100	27100	27100	0
61	20241227	173400	76051750	27100	27100	27100	27100	0
62	20241227	173300	76051750	27100	27100	27100	27100	11
63	20241227	173200	76051750	27100	27100	27100	27100	0
64	20241227	173100	76051750	27100	27100	27100	27100	0
65	20241227	173000	76051750	27100	27100	27100	27100	0
66	20241227	172900	76051750	27100	27100	27100	27100	0
67	20241227	172800	76051750	27100	27100	27100	27100	0
68	20241227	172700	76051750	27100	27100	27100	27100	0
69	20241227	172600	76051750	27100	27100	27100	27100	0
70	20241227	172500	76051750	27100	27100	27100	27100	0
71	20241227	172400	76051750	27100	27100	27100	27100	0
72	20241227	172300	76051750	27100	27100	27100	27100	0
73	20241227	172200	76051750	27100	27100	27100	27100	0
74	20241227	172100	76051750	27100	27100	27100	27100	0
75	20241227	172000	76051750	27100	27100	27100	27100	0
76	20241227	171900	76051750	27100	27100	27100	27100	0
77	20241227	171800	76051750	27100	27100	27100	27100	0
78	20241227	171700	76051750	27100	27100	27100	27100	0
79	20241227	171600	76051750	27100	27100	27100	27100	0
80	20241227	171500	76051750	27100	27100	27100	27100	0
81	20241227	171400	76051750	27100	27100	27100	27100	0
82	20241227	171300	76051750	27100	27100	27100	27100	0
83	20241227	171200	76051750	27100	27100	27100	27100	0
84	20241227	171100	76051750	27100	27100	27100	27100	0
85	20241227	171000	76051750	27100	27100	27100	27100	0
86	20241227	170900	76051750	27100	27100	27100	27100	0
87	20241227	170800	76051750	27100	27100	27100	27100	0
88	20241227	170700	76051750	27100	27100	27100	27100	0
89	20241227	170600	76051750	27100	27100	27100	27100	0
90	20241227	170500	76051750	27100	27100	27100	27100	0
91	20241227	170400	76051750	27100	27100	27100	27100	0
92	20241227	170300	76051750	27100	27100	27100	27100	11
93	20241227	170200	76051750	27100	27100	27100	27100	0
94	20241227	170100	76051750	27100	27100	27100	27100	0
95	20241227	170000	76051750	27100	27100	27100	27100	0
96	20241227	165900	76051750	27100	27100	27100	27100	0
97	20241227	165800	76051750	27100	27100	27100	27100	0
98	20241227	165700	76051750	27100	27100	27100	27100	0
99	20241227	165600	76051750	27100	27100	27100	27100	0
100	20241227	165500	76051750	27100	27100	27100	27100	0
101	20241227	165400	76051750	27100	27100	27100	27100	0
102	20241227	165300	76051750	27100	27100	27100	27100	0
103	20241227	165200	76051750	27100	27100	27100	27100	0
104	20241227	165100	76051750	27100	27100	27100	27100	0
105	20241227	165000	76051750	27100	27100	27100	27100	0
106	20241227	164900	76051750	27100	27100	27100	27100	0
107	20241227	164800	76051750	27100	27100	27100	27100	0
108	20241227	164700	76051750	27100	27100	27100	27100	0
109	20241227	164600	76051750	27100	27100	27100	27100	0
110	20241227	164500	76051750	27100	27100	27100	27100	0
111	20241227	164400	76051750	27100	27100	27100	27100	0
112	20241227	164300	76051750	27100	27100	27100	27100	0
113	20241227	164200	76051750	27100	27100	27100	27100	0
114	20241227	164100	76051750	27100	27100	27100	27100	0
115	20241227	164000	76051750	27100	27100	27100	27100	0
116	20241227	163900	76051750	27100	27100	27100	27100	0
117	20241227	163800	76051750	27100	27100	27100	27100	0
118	20241227	163700	76051750	27100	27100	27100	27100	0
119	20241227	163600	76051750	27100	27100	27100	27100	0
120	20241227	163500	76051750	27100	27100	27100	27100	0
121	20241227	163400	76051750	27100	27100	27100	27100	0
122	20241227	163300	76051750	27100	27100	27100	27100	11
123	20241227	163200	76051750	27100	27100	27100	27100	0
124	20241227	163100	76051750	27100	27100	27100	27100	0
125	20241227	163000	76051750	27100	27100	27100	27100	0
126	20241227	162900	76051750	27100	27100	27100	27100	0
127	20241227	162800	76051750	27100	27100	27100	27100	0
128	20241227	162700	76051750	27100	27100	27100	27100	0
129	20241227	162600	76051750	27100	27100	27100	27100	0
130	20241227	162500	76051750	27100	27100	27100	27100	0
131	20241227	162400	76051750	27100	27100	27100	27100	0
132	20241227	162300	76051750	27100	27100	27100	27100	0
133	20241227	162200	76051750	27100	27100	27100	27100	0
134	20241227	162100	76051750	27100	27100	27100	27100	0
135	20241227	162000	76051750	27100	27100	27100	27100	0
136	20241227	161900	76051750	27100	27100	27100	27100	0
137	20241227	161800	76051750	27100	27100	27100	27100	0
138	20241227	161700	76051750	27100	27100	27100	27100	0
139	20241227	161600	76051750	27100	27100	27100	27100	0
140	20241227	161500	76051750	27100	27100	27100	27100	0
141	20241227	161400	76051750	27100	27100	27100	27100	0
142	20241227	161300	76051750	27100	27100	27100	27100	0
143	20241227	161200	76051750	27100	27100	27100	27100	0
144	20241227	161100	76051750	27100	27100	27100	27100	0
145	20241227	161000	76051750	27100	27100	27100	27100	0
146	20241227	160900	76051750	27100	27100	27100	27100	0
147	20241227	160800	76051750	27100	27100	27100	27100	0
148	20241227	160700	76051750	27100	27100	27100	27100	0
149	20241227	160600	76051750	27100	27100	27100	27100	0
150	20241227	160500	76051750	27100	27100	27100	27100	0
151	20241227	160400	76051750	27100	27100	27100	27100	0
152	20241227	160300	76051750	27100	27100	27100	27100	11
153	20241227	160200	76051750	27100	27100	27100	27100	0
154	20241227	160100	76051750	27100	27100	27100	27100	0
155	20241227	160000	76051750	27100	27100	27100	27100	0
156	20241227	155900	76051750	27100	27100	27100	27100	0
157	20241227	155800	76051750	27100	27100	27100	27100	0
158	20241227	155700	76051750	27100	27100	27100	27100	0
159	20241227	155600	76051750	27100	27100	27100	27100	0
160	20241227	155500	76051750	27100	27100	27100	27100	0
161	20241227	155400	76051750	27100	27100	27100	27100	0
162	20241227	155300	76051750	27100	27100	27100	27100	0
163	20241227	155200	76051750	27100	27100	27100	27100	0
164	20241227	155100	76051750	27100	27100	27100	27100	0
165	20241227	155000	76051750	27100	27100	27100	27100	0
166	20241227	154900	76051750	27100	27100	27100	27100	0
167	20241227	154800	76051750	27100	27100	27100	27100	0
168	20241227	154700	76051750	27100	27100	27100	27100	0
169	20241227	154600	76051750	27100	27100	27100	27100	0
170	20241227	154500	76051750	27100	27100	27100	27100	0
171	20241227	154400	76051750	27100	27100	27100	27100	0
172	20241227	154300	76051750	27100	27100	27100	27100	0
173	20241227	154200	76051750	27100	27100	27100	27100	0
174	20241227	154100	76051750	27100	27100	27100	27100	0
175	20241227	154000	76051750	27100	27100	27100	27100	0
176	20241227	153900	76051750	27100	27100	27100	27100	0
177	20241227	153800	76051750	27100	27100	27100	27100	0
178	20241227	153700	76051750	27100	27100	27100	27100	0
179	20241227	153600	76051750	27100	27100	27100	27100	0
180	20241227	153500	76051750	27100	27100	27100	27100	0
181	20241227	153400	76051750	27100	27100	27100	27100	0
182	20241227	153300	76051750	27100	27100	27100	27100	11
183	20241227	153200	76051750	27100	27100	27100	27100	0
184	20241227	153100	76051750	27100	27100	27100	27100	0
185	20241227	153000	76051750	27100	27100	27100	27100	11
186	20241227	152900	75753650	27650	27650	27650	27650	0
187	20241227	152800	75753650	27650	27650	27650	27650	0
188	20241227	152700	75753650	27650	27650	27650	27650	0
189	20241227	152600	75753650	27650	27650	27650	27650	0
190	20241227	152500	75753650	27650	27650	27650	27650	0
191	20241227	152400	75753650	27650	27650	27650	27650	0
192	20241227	152300	75753650	27650	27650	27650	27650	0
193	20241227	152200	75753650	27650	27650	27650	27650	0
194	20241227	152100	75753650	27650	27650	27650	27650	0
195	20241227	152000	75753650	27650	27650	27650	27650	0
196	20241227	151900	75753650	27650	27650	27650	27650	0
197	20241227	151800	75753650	27650	27650	27650	27650	0
198	20241227	151700	75753650	27650	27650	27650	27650	0
199	20241227	151600	75753650	27650	27650	27650	27650	0
200	20241227	151500	75753650	27650	27650	27650	27650	0
201	20241227	151400	75753650	27650	27450	27650	27450	18
202	20241227	151300	75257100	27250	27250	27250	27250	0
203	20241227	151200	75257100	27250	27250	27250	27250	0
204	20241227	151100	75257100	27250	27250	27250	27250	0
205	20241227	151000	75257100	27250	27250	27250	27250	0
206	20241227	150900	75257100	27250	27250	27250	27250	0
207	20241227	150800	75257100	27250	27250	27250	27250	0
208	20241227	150700	75257100	27250	27250	27250	27250	0
209	20241227	150600	75257100	27250	27250	27250	27250	0
210	20241227	150500	75257100	27250	27250	27250	27250	0
211	20241227	150400	75257100	27250	27250	27250	27250	0
212	20241227	150300	75257100	27250	27250	27250	27250	0
213	20241227	150200	75257100	27250	27250	27250	27250	0
214	20241227	150100	75257100	27250	27250	27250	27250	0
215	20241227	150000	75257100	27250	27250	27250	27250	0
216	20241227	145900	75257100	27250	27250	27250	27250	0
217	20241227	145800	75257100	27250	27250	27250	27250	0
218	20241227	145700	75257100	27250	27250	27250	27250	0
219	20241227	145600	75257100	27250	27250	27250	27250	0
220	20241227	145500	75257100	27250	27250	27250	27250	0
221	20241227	145400	75257100	27250	27250	27250	27250	0
222	20241227	145300	75257100	27250	27250	27250	27250	0
223	20241227	145200	75257100	27250	27250	27250	27250	0
224	20241227	145100	75257100	27250	27250	27250	27250	0
225	20241227	145000	75257100	27250	27250	27250	27250	0
226	20241227	144900	75257100	27250	27250	27250	27250	0
227	20241227	144800	75257100	27250	27250	27250	27250	0
228	20241227	144700	75257100	27250	27250	27250	27250	0
229	20241227	144600	75257100	27250	27250	27250	27250	0
230	20241227	144500	75257100	27250	27250	27250	27250	0
231	20241227	144400	75257100	27250	27250	27250	27250	0
232	20241227	144300	75257100	27250	27250	27250	27250	0
233	20241227	144200	75257100	27250	27250	27250	27250	0
234	20241227	144100	75257100	27250	27250	27250	27250	0
235	20241227	144000	75257100	27250	27250	27250	27250	0
236	20241227	143900	75257100	27250	27250	27250	27250	0
237	20241227	143800	75257100	27250	27250	27250	27250	0
238	20241227	143700	75257100	27250	27250	27250	27250	154
239	20241227	143600	71060600	27500	27300	27500	27300	238
240	20241227	143500	64536700	27150	27150	27150	27150	0
241	20241227	143400	64536700	27150	27150	27150	27150	0
242	20241227	143300	64536700	27150	27150	27150	27150	2
243	20241227	143200	64482400	27450	27450	27450	27450	0
244	20241227	143100	64482400	27450	27450	27450	27450	0
245	20241227	143000	64482400	27450	27450	27450	27450	0
246	20241227	142900	64482400	27450	27450	27450	27450	0
247	20241227	142800	64482400	27450	27450	27450	27450	0
248	20241227	142700	64482400	27450	27450	27450	27450	0
249	20241227	142600	64482400	27450	27450	27450	27450	0
250	20241227	142500	64482400	27450	27450	27450	27450	0
251	20241227	142400	64482400	27450	27450	27450	27450	0
252	20241227	142300	64482400	27450	27450	27450	27450	0
253	20241227	142200	64482400	27450	27450	27450	27450	0
254	20241227	142100	64482400	27450	27450	27450	27450	0
255	20241227	142000	64482400	27450	27450	27450	27450	0
256	20241227	141900	64482400	27450	27450	27450	27450	0
257	20241227	141800	64482400	27450	27200	27450	27200	110
258	20241227	141700	61468150	27200	27200	27200	27200	0
259	20241227	141600	61468150	27200	27200	27200	27200	0
260	20241227	141500	61468150	27200	27200	27200	27200	0
261	20241227	141400	61468150	27200	27200	27200	27200	0
262	20241227	141300	61468150	27200	27200	27200	27200	0
263	20241227	141200	61468150	27200	27200	27200	27200	0
264	20241227	141100	61468150	27200	27200	27200	27200	0
265	20241227	141000	61468150	27200	27200	27200	27200	0
266	20241227	140900	61468150	27200	27200	27200	27200	0
267	20241227	140800	61468150	27200	27200	27200	27200	0
268	20241227	140700	61468150	27200	27200	27200	27200	0
269	20241227	140600	61468150	27200	27200	27200	27200	0
270	20241227	140500	61468150	27200	27200	27200	27200	0
271	20241227	140400	61468150	27200	27200	27200	27200	0
272	20241227	140300	61468150	27200	27200	27200	27200	0
273	20241227	140200	61468150	27200	27200	27200	27200	0
274	20241227	140100	61468150	27200	27200	27200	27200	0
275	20241227	140000	61468150	27200	27200	27200	27200	0
276	20241227	135900	61468150	27200	27200	27200	27200	0
277	20241227	135800	61468150	27200	27200	27200	27200	0
278	20241227	135700	61468150	27200	27200	27200	27200	0
279	20241227	135600	61468150	27200	27200	27200	27200	0
280	20241227	135500	61468150	27200	27200	27200	27200	0
281	20241227	135400	61468150	27200	27200	27200	27200	0
282	20241227	135300	61468150	27200	27200	27200	27200	0
283	20241227	135200	61468150	27200	27200	27200	27200	0
284	20241227	135100	61468150	27200	27200	27200	27200	0
285	20241227	135000	61468150	27200	27200	27200	27200	0
286	20241227	134900	61468150	27200	27200	27200	27200	0
287	20241227	134800	61468150	27200	27200	27200	27200	0
288	20241227	134700	61468150	27200	27200	27200	27200	0
289	20241227	134600	61468150	27200	27200	27200	27200	0
290	20241227	134500	61468150	27200	27200	27200	27200	0
291	20241227	134400	61468150	27200	27200	27200	27200	0
292	20241227	134300	61468150	27200	27200	27200	27200	0
293	20241227	134200	61468150	27200	27200	27200	27200	0
294	20241227	134100	61468150	27200	27200	27200	27200	0
295	20241227	134000	61468150	27200	27200	27200	27200	0
296	20241227	133900	61468150	27200	27200	27200	27200	0
297	20241227	133800	61468150	27200	27200	27200	27200	0
298	20241227	133700	61468150	27200	27200	27200	27200	0
299	20241227	133600	61468150	27200	27200	27200	27200	0
300	20241227	133500	61468150	27200	27200	27200	27200	0
301	20241227	133400	61468150	27200	27200	27200	27200	0
302	20241227	133300	61468150	27200	27200	27200	27200	0
303	20241227	133200	61468150	27200	27200	27200	27200	0
304	20241227	133100	61468150	27200	27200	27200	27200	0
305	20241227	133000	61468150	27200	27200	27200	27200	5
306	20241227	132900	61332150	27200	27200	27200	27200	0
307	20241227	132800	61332150	27200	27200	27200	27200	0
308	20241227	132700	61332150	27200	27200	27200	27200	0
309	20241227	132600	61332150	27200	27200	27200	27200	0
310	20241227	132500	61332150	27200	27200	27200	27200	0
311	20241227	132400	61332150	27200	27200	27200	27200	0
312	20241227	132300	61332150	27200	27200	27200	27200	0
313	20241227	132200	61332150	27200	27200	27200	27200	0
314	20241227	132100	61332150	27200	27200	27200	27200	0
315	20241227	132000	61332150	27200	27200	27200	27200	0
316	20241227	131900	61332150	27200	27200	27200	27200	0
317	20241227	131800	61332150	27200	27200	27200	27200	0
318	20241227	131700	61332150	27200	27200	27200	27200	0
319	20241227	131600	61332150	27200	27200	27200	27200	0
320	20241227	131500	61332150	27200	27200	27200	27200	0
321	20241227	131400	61332150	27200	27200	27200	27200	2
322	20241227	131300	61277750	27100	27100	27100	27100	0
323	20241227	131200	61277750	27100	27100	27100	27100	0
324	20241227	131100	61277750	27100	27100	27100	27100	0
325	20241227	131000	61277750	27100	27100	27100	27100	0
326	20241227	130900	61277750	27100	27100	27100	27100	0
327	20241227	130800	61277750	27100	27100	27100	27100	0
328	20241227	130700	61277750	27100	27100	27100	27100	0
329	20241227	130600	61277750	27100	27100	27100	27100	1
330	20241227	130500	61250650	27100	27100	27100	27100	0
331	20241227	130400	61250650	27100	27100	27100	27100	0
332	20241227	130300	61250650	27100	27100	27100	27100	0
333	20241227	130200	61250650	27100	27100	27100	27100	0
334	20241227	130100	61250650	27100	27100	27100	27100	0
335	20241227	130000	61250650	27100	27050	27100	27050	24
336	20241227	125900	60600650	27050	27050	27050	27050	4
337	20241227	125800	60492450	26900	26900	26900	26900	0
338	20241227	125700	60492450	26900	26900	26900	26900	0
339	20241227	125600	60492450	26900	26900	26900	26900	0
340	20241227	125500	60492450	26900	26900	26900	26900	0
341	20241227	125400	60492450	26900	26900	26900	26900	0
342	20241227	125300	60492450	26900	26900	26900	26900	0
343	20241227	125200	60492450	26900	26900	26900	26900	0
344	20241227	125100	60492450	26900	26900	26900	26900	0
345	20241227	125000	60492450	26900	26900	26900	26900	0
346	20241227	124900	60492450	26900	26900	26900	26900	0
347	20241227	124800	60492450	26900	26900	26900	26900	0
348	20241227	124700	60492450	26900	26900	26900	26900	0
349	20241227	124600	60492450	26900	26900	26900	26900	0
350	20241227	124500	60492450	26900	26900	26900	26900	0
351	20241227	124400	60492450	26900	26900	26900	26900	5
352	20241227	124300	60357950	26900	26900	26900	26900	0
353	20241227	124200	60357950	26900	26900	26900	26900	0
354	20241227	124100	60357950	26900	26900	26900	26900	0
355	20241227	124000	60357950	26900	26900	26900	26900	0
356	20241227	123900	60357950	26900	26900	26900	26900	0
357	20241227	123800	60357950	26900	26900	26900	26900	0
358	20241227	123700	60357950	26900	26900	26900	26900	0
359	20241227	123600	60357950	26900	26900	26900	26900	0
360	20241227	123500	60357950	26900	26900	26900	26900	0
361	20241227	123400	60357950	26900	26900	26900	26900	0
362	20241227	123300	60357950	26900	26900	26900	26900	0
363	20241227	123200	60357950	26900	26900	26900	26900	0
364	20241227	123100	60357950	26900	26900	26900	26900	0
365	20241227	123000	60357950	26900	26900	26900	26900	0
366	20241227	122900	60357950	26900	26900	26900	26900	0
367	20241227	122800	60357950	26900	26900	26900	26900	0
368	20241227	122700	60357950	26900	26900	26900	26900	16
369	20241227	122600	59927550	26950	26950	26950	26950	0
370	20241227	122500	59927550	26950	26950	26950	26950	0
371	20241227	122400	59927550	26950	26950	26950	26950	0
372	20241227	122300	59927550	26950	26950	26950	26950	0
373	20241227	122200	59927550	26950	26950	26950	26950	0
374	20241227	122100	59927550	26950	26950	26950	26950	0
375	20241227	122000	59927550	26950	26950	26950	26950	0
376	20241227	121900	59927550	26950	26950	26950	26950	0
377	20241227	121800	59927550	26950	26950	26950	26950	0
378	20241227	121700	59927550	26950	26950	26950	26950	0
379	20241227	121600	59927550	26950	26950	26950	26950	0
380	20241227	121500	59927550	26950	26950	26950	26950	0
381	20241227	121400	59927550	26950	26950	26950	26950	0
382	20241227	121300	59927550	26950	26950	26950	26950	0
383	20241227	121200	59927550	26950	26950	26950	26950	0
384	20241227	121100	59927550	26950	26950	26950	26950	0
385	20241227	121000	59927550	26950	26950	26950	26950	0
386	20241227	120900	59927550	26950	26950	26950	26950	0
387	20241227	120800	59927550	26950	26950	26950	26950	0
388	20241227	120700	59927550	26950	26950	26950	26950	0
389	20241227	120600	59927550	26950	26950	26950	26950	0
390	20241227	120500	59927550	26950	26950	26950	26950	0
391	20241227	120400	59927550	26950	26950	26950	26950	0
392	20241227	120300	59927550	26950	26950	26950	26950	0
393	20241227	120200	59927550	26950	26950	26950	26950	0
394	20241227	120100	59927550	26950	26950	26950	26950	0
395	20241227	120000	59927550	26950	26950	26950	26950	0
396	20241227	115900	59927550	26950	26950	26950	26950	0
397	20241227	115800	59927550	26950	26950	26950	26950	0
398	20241227	115700	59927550	26950	26950	26950	26950	0
399	20241227	115600	59927550	26950	26950	26950	26950	0
400	20241227	115500	59927550	26950	26950	26950	26950	0
401	20241227	115400	59927550	26950	26950	26950	26950	0
402	20241227	115300	59927550	26950	26950	26950	26950	0
403	20241227	115200	59927550	26950	26950	26950	26950	0
404	20241227	115100	59927550	26950	26950	26950	26950	0
405	20241227	115000	59927550	26950	26950	26950	26950	0
406	20241227	114900	59927550	26950	26950	26950	26950	0
407	20241227	114800	59927550	26950	26950	26950	26950	0
408	20241227	114700	59927550	26950	26950	26950	26950	0
409	20241227	114600	59927550	26950	26950	26950	26950	0
410	20241227	114500	59927550	26950	26950	26950	26950	0
411	20241227	114400	59927550	26950	26950	26950	26950	0
412	20241227	114300	59927550	26950	26950	26950	26950	1
413	20241227	114200	59900600	26900	26900	26900	26900	0
414	20241227	114100	59900600	26900	26900	26900	26900	0
415	20241227	114000	59900600	26900	26900	26900	26900	0
416	20241227	113900	59900600	26900	26900	26900	26900	0
417	20241227	113800	59900600	26900	26900	26900	26900	0
418	20241227	113700	59900600	26900	26900	26900	26900	0
419	20241227	113600	59900600	26900	26900	26900	26900	0
420	20241227	113500	59900600	26900	26900	26900	26900	0
421	20241227	113400	59900600	26900	26900	26900	26850	1560
422	20241227	113300	17997250	27050	27050	27050	27050	0
423	20241227	113200	17997250	27050	27050	27050	27050	0
424	20241227	113100	17997250	27050	27050	27050	27050	0
425	20241227	113000	17997250	27050	27050	27050	27050	0
426	20241227	112900	17997250	27050	27050	27050	27050	0
427	20241227	112800	17997250	27050	27050	27050	27050	0
428	20241227	112700	17997250	27050	27050	27050	27050	0
429	20241227	112600	17997250	27050	27050	27050	27050	0
430	20241227	112500	17997250	27050	27050	27050	27050	0
431	20241227	112400	17997250	27050	27050	27050	27050	0
432	20241227	112300	17997250	27050	27050	27050	27050	0
433	20241227	112200	17997250	27050	27050	27050	27050	0
434	20241227	112100	17997250	27050	27050	27050	27050	0
435	20241227	112000	17997250	27050	27050	27050	27050	0
436	20241227	111900	17997250	27050	27050	27050	27050	0
437	20241227	111800	17997250	27050	27050	27050	27050	0
438	20241227	111700	17997250	27050	27050	27050	27050	0
439	20241227	111600	17997250	27050	27050	27050	27050	1
440	20241227	111500	17970200	26900	26900	26900	26900	0
441	20241227	111400	17970200	26900	26900	26900	26900	0
442	20241227	111300	17970200	26900	26900	26900	26900	0
443	20241227	111200	17970200	26900	26900	26900	26900	0
444	20241227	111100	17970200	26900	26900	26900	26900	1
445	20241227	111000	17943300	26900	26900	26900	26900	0
446	20241227	110900	17943300	26900	26900	26900	26900	0
447	20241227	110800	17943300	26900	26900	26900	26900	0
448	20241227	110700	17943300	26900	26900	26900	26900	0
449	20241227	110600	17943300	26900	26900	26900	26900	0
450	20241227	110500	17943300	26900	26900	26900	26900	0
451	20241227	110400	17943300	26900	26900	26900	26900	0
452	20241227	110300	17943300	26900	26900	26900	26900	0
453	20241227	110200	17943300	26900	26900	26900	26900	0
454	20241227	110100	17943300	26900	26900	26900	26900	0
455	20241227	110000	17943300	26900	26900	26900	26900	0
456	20241227	105900	17943300	26900	26900	26900	26900	0
457	20241227	105800	17943300	26900	26900	26900	26900	0
458	20241227	105700	17943300	26900	26900	26900	26900	0
459	20241227	105600	17943300	26900	26900	26900	26900	0
460	20241227	105500	17943300	26900	26900	26900	26900	0
461	20241227	105400	17943300	26900	26900	26900	26900	0
462	20241227	105300	17943300	26900	26900	26900	26900	0
463	20241227	105200	17943300	26900	26900	26900	26900	0
464	20241227	105100	17943300	26900	26900	26900	26900	0
465	20241227	105000	17943300	26900	26900	26900	26900	0
466	20241227	104900	17943300	26900	26900	26900	26900	0
467	20241227	104800	17943300	26900	26900	26900	26900	0
468	20241227	104700	17943300	26900	26900	26900	26900	0
469	20241227	104600	17943300	26900	26900	26900	26900	0
470	20241227	104500	17943300	26900	26900	26900	26900	0
471	20241227	104400	17943300	26900	26900	26900	26900	0
472	20241227	104300	17943300	26900	26900	26900	26900	0
473	20241227	104200	17943300	26900	26900	26900	26900	0
474	20241227	104100	17943300	26900	26900	26900	26900	0
475	20241227	104000	17943300	26900	26900	26900	26900	0
476	20241227	103900	17943300	26900	26900	26900	26900	0
477	20241227	103800	17943300	26900	26900	26900	26900	0
478	20241227	103700	17943300	26900	26900	26900	26900	0
479	20241227	103600	17943300	26900	26900	26900	26900	0
480	20241227	103500	17943300	26900	26900	26900	26900	0
481	20241227	103400	17943300	26900	26900	26900	26900	0
482	20241227	103300	17943300	26900	26900	26900	26900	0
483	20241227	103200	17943300	26900	26900	26900	26900	6
484	20241227	103100	17781900	26900	26900	26900	26900	0
485	20241227	103000	17781900	26900	26900	26900	26900	0
486	20241227	102900	17781900	26900	26900	26900	26900	0
487	20241227	102800	17781900	26900	26900	26900	26900	0
488	20241227	102700	17781900	26900	26900	26900	26900	0
489	20241227	102600	17781900	26900	26900	26900	26900	0
490	20241227	102500	17781900	26900	26900	26900	26900	0
491	20241227	102400	17781900	26900	26900	26900	26900	0
492	20241227	102300	17781900	26900	26900	26900	26900	0
493	20241227	102200	17781900	26900	26900	26900	26900	0
494	20241227	102100	17781900	26900	26900	26900	26900	0
495	20241227	102000	17781900	26900	26900	26900	26900	0
496	20241227	101900	17781900	26900	26900	26900	26900	0
497	20241227	101800	17781900	26900	26900	26900	26900	0
498	20241227	101700	17781900	26900	26900	26900	26900	0
499	20241227	101600	17781900	26900	26900	26900	26900	0
500	20241227	101500	17781900	26900	26900	26900	26900	0
501	20241227	101400	17781900	26900	26900	26900	26900	0
502	20241227	101300	17781900	26900	26900	26900	26900	0
503	20241227	101200	17781900	26900	26900	26900	26900	0
504	20241227	101100	17781900	26900	26900	26900	26900	0
505	20241227	101000	17781900	26900	26900	26900	26900	0
506	20241227	100900	17781900	26900	26900	26900	26900	0
507	20241227	100800	17781900	26900	26900	26900	26900	0
508	20241227	100700	17781900	26900	26900	26900	26900	0
509	20241227	100600	17781900	26900	26900	26900	26900	0
510	20241227	100500	17781900	26900	26900	26900	26900	0
511	20241227	100400	17781900	26900	26900	26900	26900	0
512	20241227	100300	17781900	26900	26900	26900	26900	0
513	20241227	100200	17781900	26900	26900	26900	26900	0
514	20241227	100100	17781900	26900	26900	26900	26900	7
515	20241227	100000	17593600	26900	26900	26900	26900	0
516	20241227	095900	17593600	26900	26900	26900	26900	0
517	20241227	095800	17593600	26900	26900	26900	26900	0
518	20241227	095700	17593600	26900	26900	26900	26900	0
519	20241227	095600	17593600	26900	26900	26900	26900	0
520	20241227	095500	17593600	26900	26900	26900	26900	0
521	20241227	095400	17593600	26900	26900	26900	26900	0
522	20241227	095300	17593600	26900	26900	26900	26900	0
523	20241227	095200	17593600	26900	26900	26900	26900	0
524	20241227	095100	17593600	26900	26900	26900	26900	0
525	20241227	095000	17593600	26900	26900	26900	26900	0
526	20241227	094900	17593600	26900	26900	26900	26900	6
527	20241227	094800	17432200	27100	27100	27100	27100	0
528	20241227	094700	17432200	27100	27100	27100	27100	0
529	20241227	094600	17432200	27100	27100	27100	27100	0
530	20241227	094500	17432200	27100	27100	27100	27100	0
531	20241227	094400	17432200	27100	27100	27100	27100	0
532	20241227	094300	17432200	27100	27100	27100	27100	0
533	20241227	094200	17432200	27100	27100	27100	27100	0
534	20241227	094100	17432200	27100	27100	27100	27100	0
535	20241227	094000	17432200	27100	27100	27100	27100	0
536	20241227	093900	17432200	27100	27100	27100	27100	0
537	20241227	093800	17432200	27100	27100	27100	27100	0
538	20241227	093700	17432200	27100	27100	27100	27100	0
539	20241227	093600	17432200	27100	27100	27100	27100	0
540	20241227	093500	17432200	27100	27100	27100	27100	2
541	20241227	093400	17378000	27450	27450	27450	27450	0
542	20241227	093300	17378000	27450	27450	27450	27450	0
543	20241227	093200	17378000	27450	27400	27500	27050	358
544	20241227	093100	7635550	27300	27300	27300	27300	71
545	20241227	093000	5697250	27200	27150	27200	27150	11
546	20241227	092900	5398350	27100	27100	27100	27100	6
547	20241227	092800	5235750	27150	27150	27150	27150	0
548	20241227	092700	5235750	27150	27150	27150	27150	0
549	20241227	092600	5235750	27150	27150	27150	27150	0
550	20241227	092500	5235750	27150	27150	27150	27150	0
551	20241227	092400	5235750	27150	27150	27150	27150	0
552	20241227	092300	5235750	27150	27150	27150	27150	178
553	20241227	092200	403050	26950	26950	26950	26950	0
554	20241227	092100	403050	26950	26950	26950	26950	0
555	20241227	092000	403050	26950	26950	26950	26950	0
556	20241227	091900	403050	26950	26950	26950	26950	0
557	20241227	091800	403050	26950	26950	26950	26950	0
558	20241227	091700	403050	26950	26950	26950	26950	0
559	20241227	091600	403050	26950	26950	26950	26950	0
560	20241227	091500	403050	26950	26950	26950	26950	0
561	20241227	091400	403050	26950	26950	26950	26950	0
562	20241227	091300	403050	26950	26950	26950	26950	0
563	20241227	091200	403050	26950	26950	26950	26950	1
564	20241227	091100	376100	27150	27150	27150	27150	0
565	20241227	091000	376100	27150	27150	27150	27150	0
566	20241227	090900	376100	27150	27150	27150	27150	2
567	20241227	090800	321800	27000	27000	27000	27000	0
568	20241227	090700	321800	27000	27000	27000	27000	0
569	20241227	090600	321800	27000	27000	27000	27000	0
570	20241227	090500	321800	27000	27000	27000	27000	1
571	20241227	090400	294800	26800	26800	26800	26800	0
572	20241227	090300	294800	26800	26800	26800	26800	0
573	20241227	090200	294800	26800	26800	26800	26800	0
574	20241227	090100	294800	26800	26800	26800	26800	0
575	20241227	090000	294800	26800	26800	26800	26800	11