KissMeData/002170/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	183600	72141650	50600	50600	50600	50600	203
3	20241212	183500	72141650	50600	50600	50600	50600	0
4	20241212	183400	72141650	50600	50600	50600	50600	0
5	20241212	183300	72141650	50600	50600	50600	50600	0
6	20241212	183200	72141650	50600	50600	50600	50600	0
7	20241212	183100	72141650	50600	50600	50600	50600	0
8	20241212	183000	72141650	50600	50600	50600	50600	0
9	20241212	182900	72141650	50600	50600	50600	50600	0
10	20241212	182800	72141650	50600	50600	50600	50600	0
11	20241212	182700	72141650	50600	50600	50600	50600	0
12	20241212	182600	72141650	50600	50600	50600	50600	0
13	20241212	182500	72141650	50600	50600	50600	50600	0
14	20241212	182400	72141650	50600	50600	50600	50600	0
15	20241212	182300	72141650	50600	50600	50600	50600	0
16	20241212	182200	72141650	50600	50600	50600	50600	0
17	20241212	182100	72141650	50600	50600	50600	50600	0
18	20241212	182000	72141650	50600	50600	50600	50600	0
19	20241212	181900	72141650	50600	50600	50600	50600	0
20	20241212	181800	72141650	50600	50600	50600	50600	0
21	20241212	181700	72141650	50600	50600	50600	50600	0
22	20241212	181600	72141650	50600	50600	50600	50600	0
23	20241212	181500	72141650	50600	50600	50600	50600	0
24	20241212	181400	72141650	50600	50600	50600	50600	0
25	20241212	181300	72141650	50600	50600	50600	50600	0
26	20241212	181200	72141650	50600	50600	50600	50600	0
27	20241212	181100	72141650	50600	50600	50600	50600	0
28	20241212	181000	72141650	50600	50600	50600	50600	0
29	20241212	180900	72141650	50600	50600	50600	50600	0
30	20241212	180800	72141650	50600	50600	50600	50600	0
31	20241212	180700	72141650	50600	50600	50600	50600	0
32	20241212	180600	72141650	50600	50600	50600	50600	203
33	20241212	180500	72141650	50600	50600	50600	50600	0
34	20241212	180400	72141650	50600	50600	50600	50600	0
35	20241212	180300	72141650	50600	50600	50600	50600	0
36	20241212	180200	72141650	50600	50600	50600	50600	0
37	20241212	180100	72141650	50600	50600	50600	50600	0
38	20241212	180000	72141650	50600	50600	50600	50600	0
39	20241212	175900	72141650	50600	50600	50600	50600	0
40	20241212	175800	72141650	50600	50600	50600	50600	0
41	20241212	175700	72141650	50600	50600	50600	50600	0
42	20241212	175600	72141650	50600	50600	50600	50600	0
43	20241212	175500	72141650	50600	50600	50600	50600	0
44	20241212	175400	72141650	50600	50600	50600	50600	0
45	20241212	175300	72141650	50600	50600	50600	50600	0
46	20241212	175200	72141650	50600	50600	50600	50600	0
47	20241212	175100	72141650	50600	50600	50600	50600	0
48	20241212	175000	72141650	50600	50600	50600	50600	0
49	20241212	174900	72141650	50600	50600	50600	50600	0
50	20241212	174800	72141650	50600	50600	50600	50600	0
51	20241212	174700	72141650	50600	50600	50600	50600	0
52	20241212	174600	72141650	50600	50600	50600	50600	0
53	20241212	174500	72141650	50600	50600	50600	50600	0
54	20241212	174400	72141650	50600	50600	50600	50600	0
55	20241212	174300	72141650	50600	50600	50600	50600	0
56	20241212	174200	72141650	50600	50600	50600	50600	0
57	20241212	174100	72141650	50600	50600	50600	50600	0
58	20241212	174000	72141650	50600	50600	50600	50600	0
59	20241212	173900	72141650	50600	50600	50600	50600	0
60	20241212	173800	72141650	50600	50600	50600	50600	0
61	20241212	173700	72141650	50600	50600	50600	50600	0
62	20241212	173600	72141650	50600	50600	50600	50600	203
63	20241212	173500	72141650	50600	50600	50600	50600	0
64	20241212	173400	72141650	50600	50600	50600	50600	0
65	20241212	173300	72141650	50600	50600	50600	50600	0
66	20241212	173200	72141650	50600	50600	50600	50600	0
67	20241212	173100	72141650	50600	50600	50600	50600	0
68	20241212	173000	72141650	50600	50600	50600	50600	0
69	20241212	172900	72141650	50600	50600	50600	50600	0
70	20241212	172800	72141650	50600	50600	50600	50600	0
71	20241212	172700	72141650	50600	50600	50600	50600	0
72	20241212	172600	72141650	50600	50600	50600	50600	0
73	20241212	172500	72141650	50600	50600	50600	50600	0
74	20241212	172400	72141650	50600	50600	50600	50600	0
75	20241212	172300	72141650	50600	50600	50600	50600	0
76	20241212	172200	72141650	50600	50600	50600	50600	0
77	20241212	172100	72141650	50600	50600	50600	50600	0
78	20241212	172000	72141650	50600	50600	50600	50600	0
79	20241212	171900	72141650	50600	50600	50600	50600	0
80	20241212	171800	72141650	50600	50600	50600	50600	0
81	20241212	171700	72141650	50600	50600	50600	50600	0
82	20241212	171600	72141650	50600	50600	50600	50600	0
83	20241212	171500	72141650	50600	50600	50600	50600	0
84	20241212	171400	72141650	50600	50600	50600	50600	0
85	20241212	171300	72141650	50600	50600	50600	50600	0
86	20241212	171200	72141650	50600	50600	50600	50600	0
87	20241212	171100	72141650	50600	50600	50600	50600	0
88	20241212	171000	72141650	50600	50600	50600	50600	0
89	20241212	170900	72141650	50600	50600	50600	50600	0
90	20241212	170800	72141650	50600	50600	50600	50600	0
91	20241212	170700	72141650	50600	50600	50600	50600	0
92	20241212	170600	72141650	50600	50600	50600	50600	203
93	20241212	170500	72141650	50600	50600	50600	50600	0
94	20241212	170400	72141650	50600	50600	50600	50600	0
95	20241212	170300	72141650	50600	50600	50600	50600	0
96	20241212	170200	72141650	50600	50600	50600	50600	0
97	20241212	170100	72141650	50600	50600	50600	50600	0
98	20241212	170000	72141650	50600	50600	50600	50600	0
99	20241212	165900	72141650	50600	50600	50600	50600	0
100	20241212	165800	72141650	50600	50600	50600	50600	0
101	20241212	165700	72141650	50600	50600	50600	50600	0
102	20241212	165600	72141650	50600	50600	50600	50600	0
103	20241212	165500	72141650	50600	50600	50600	50600	0
104	20241212	165400	72141650	50600	50600	50600	50600	0
105	20241212	165300	72141650	50600	50600	50600	50600	0
106	20241212	165200	72141650	50600	50600	50600	50600	0
107	20241212	165100	72141650	50600	50600	50600	50600	0
108	20241212	165000	72141650	50600	50600	50600	50600	0
109	20241212	164900	72141650	50600	50600	50600	50600	0
110	20241212	164800	72141650	50600	50600	50600	50600	0
111	20241212	164700	72141650	50600	50600	50600	50600	0
112	20241212	164600	72141650	50600	50600	50600	50600	0
113	20241212	164500	72141650	50600	50600	50600	50600	0
114	20241212	164400	72141650	50600	50600	50600	50600	0
115	20241212	164300	72141650	50600	50600	50600	50600	0
116	20241212	164200	72141650	50600	50600	50600	50600	0
117	20241212	164100	72141650	50600	50600	50600	50600	0
118	20241212	164000	72141650	50600	50600	50600	50600	0
119	20241212	163900	72141650	50600	50600	50600	50600	0
120	20241212	163800	72141650	50600	50600	50600	50600	0
121	20241212	163700	72141650	50600	50600	50600	50600	0
122	20241212	163600	72141650	50600	50600	50600	50600	203
123	20241212	163500	72141650	50600	50600	50600	50600	0
124	20241212	163400	72141650	50600	50600	50600	50600	0
125	20241212	163300	72141650	50600	50600	50600	50600	0
126	20241212	163200	72141650	50600	50600	50600	50600	0
127	20241212	163100	72141650	50600	50600	50600	50600	0
128	20241212	163000	72141650	50600	50600	50600	50600	0
129	20241212	162900	72141650	50600	50600	50600	50600	0
130	20241212	162800	72141650	50600	50600	50600	50600	0
131	20241212	162700	72141650	50600	50600	50600	50600	0
132	20241212	162600	72141650	50600	50600	50600	50600	0
133	20241212	162500	72141650	50600	50600	50600	50600	0
134	20241212	162400	72141650	50600	50600	50600	50600	0
135	20241212	162300	72141650	50600	50600	50600	50600	0
136	20241212	162200	72141650	50600	50600	50600	50600	0
137	20241212	162100	72141650	50600	50600	50600	50600	0
138	20241212	162000	72141650	50600	50600	50600	50600	0
139	20241212	161900	72141650	50600	50600	50600	50600	0
140	20241212	161800	72141650	50600	50600	50600	50600	0
141	20241212	161700	72141650	50600	50600	50600	50600	0
142	20241212	161600	72141650	50600	50600	50600	50600	0
143	20241212	161500	72141650	50600	50600	50600	50600	0
144	20241212	161400	72141650	50600	50600	50600	50600	0
145	20241212	161300	72141650	50600	50600	50600	50600	0
146	20241212	161200	72141650	50600	50600	50600	50600	0
147	20241212	161100	72141650	50600	50600	50600	50600	0
148	20241212	161000	72141650	50600	50600	50600	50600	0
149	20241212	160900	72141650	50600	50600	50600	50600	0
150	20241212	160800	72141650	50600	50600	50600	50600	0
151	20241212	160700	72141650	50600	50600	50600	50600	0
152	20241212	160600	72141650	50600	50600	50600	50600	203
153	20241212	160500	72141650	50600	50600	50600	50600	0
154	20241212	160400	72141650	50600	50600	50600	50600	0
155	20241212	160300	72141650	50600	50600	50600	50600	0
156	20241212	160200	72141650	50600	50600	50600	50600	0
157	20241212	160100	72141650	50600	50600	50600	50600	0
158	20241212	160000	72141650	50600	50600	50600	50600	0
159	20241212	155900	72141650	50600	50600	50600	50600	0
160	20241212	155800	72141650	50600	50600	50600	50600	0
161	20241212	155700	72141650	50600	50600	50600	50600	0
162	20241212	155600	72141650	50600	50600	50600	50600	0
163	20241212	155500	72141650	50600	50600	50600	50600	0
164	20241212	155400	72141650	50600	50600	50600	50600	0
165	20241212	155300	72141650	50600	50600	50600	50600	0
166	20241212	155200	72141650	50600	50600	50600	50600	0
167	20241212	155100	72141650	50600	50600	50600	50600	0
168	20241212	155000	72141650	50600	50600	50600	50600	0
169	20241212	154900	72141650	50600	50600	50600	50600	0
170	20241212	154800	72141650	50600	50600	50600	50600	0
171	20241212	154700	72141650	50600	50600	50600	50600	0
172	20241212	154600	72141650	50600	50600	50600	50600	0
173	20241212	154500	72141650	50600	50600	50600	50600	0
174	20241212	154400	72141650	50600	50600	50600	50600	0
175	20241212	154300	72141650	50600	50600	50600	50600	0
176	20241212	154200	72141650	50600	50600	50600	50600	0
177	20241212	154100	72141650	50600	50600	50600	50600	0
178	20241212	154000	72141650	50600	50600	50600	50600	0
179	20241212	153900	72141650	50600	50600	50600	50600	0
180	20241212	153800	72141650	50600	50600	50600	50600	0
181	20241212	153700	72141650	50600	50600	50600	50600	0
182	20241212	153600	72141650	50600	50600	50600	50600	203
183	20241212	153500	72141650	50600	50600	50600	50600	0
184	20241212	153400	72141650	50600	50600	50600	50600	0
185	20241212	153300	72141650	50600	50600	50600	50600	0
186	20241212	153200	72141650	50600	50600	50600	50600	0
187	20241212	153100	72141650	50600	50600	50600	50600	0
188	20241212	153000	72141650	50600	50600	50600	50600	203
189	20241212	152900	61869850	49900	49900	49900	49900	0
190	20241212	152800	61869850	49900	49900	49900	49900	0
191	20241212	152700	61869850	49900	49900	49900	49900	0
192	20241212	152600	61869850	49900	49900	49900	49900	0
193	20241212	152500	61869850	49900	49900	49900	49900	0
194	20241212	152400	61869850	49900	49900	49900	49900	0
195	20241212	152300	61869850	49900	49900	49900	49900	0
196	20241212	152200	61869850	49900	49900	49900	49900	0
197	20241212	152100	61869850	49900	49900	49900	49900	0
198	20241212	152000	61869850	49900	49900	49900	49900	0
199	20241212	151900	61869850	49900	49900	49900	49900	10
200	20241212	151800	61370850	50100	50100	50100	50100	0
201	20241212	151700	61370850	50100	50100	50100	50100	1
202	20241212	151600	61320750	50100	50100	50100	50100	0
203	20241212	151500	61320750	50100	50100	50100	50100	1
204	20241212	151400	61270650	49900	49900	49900	49900	1
205	20241212	151300	61220750	50100	50100	50100	50100	0
206	20241212	151200	61220750	50100	50100	50100	50100	1
207	20241212	151100	61170650	49900	49900	49900	49900	0
208	20241212	151000	61170650	49900	49900	49900	49900	1
209	20241212	150900	61120750	49850	49950	50000	49850	184
210	20241212	150800	51922150	49950	49950	49950	49950	0
211	20241212	150700	51922150	49950	49950	49950	49950	0
212	20241212	150600	51922150	49950	49950	49950	49950	1
213	20241212	150500	51872200	49950	49950	49950	49950	1
214	20241212	150400	51822250	49950	49950	49950	49950	0
215	20241212	150300	51822250	49950	49950	49950	49950	0
216	20241212	150200	51822250	49950	49950	49950	49950	0
217	20241212	150100	51822250	49950	49950	49950	49950	1
218	20241212	150000	51772300	49850	49850	49850	49850	0
219	20241212	145900	51772300	49850	49850	49850	49850	1
220	20241212	145800	51722450	49950	49950	49950	49950	0
221	20241212	145700	51722450	49950	49950	49950	49950	0
222	20241212	145600	51722450	49950	49950	49950	49950	0
223	20241212	145500	51722450	49950	49850	49950	49850	2
224	20241212	145400	51622650	49950	49950	49950	49950	0
225	20241212	145300	51622650	49950	49950	49950	49950	0
226	20241212	145200	51622650	49950	49950	49950	49950	0
227	20241212	145100	51622650	49950	49950	49950	49950	0
228	20241212	145000	51622650	49950	49950	49950	49950	1
229	20241212	144900	51572700	49950	49950	49950	49950	0
230	20241212	144800	51572700	49950	49950	49950	49950	0
231	20241212	144700	51572700	49950	49950	49950	49950	0
232	20241212	144600	51572700	49950	49950	49950	49950	0
233	20241212	144500	51572700	49950	49950	49950	49950	0
234	20241212	144400	51572700	49950	49950	49950	49950	1
235	20241212	144300	51522750	49950	49950	49950	49950	0
236	20241212	144200	51522750	49950	49950	49950	49950	0
237	20241212	144100	51522750	49950	49950	49950	49950	0
238	20241212	144000	51522750	49950	49950	49950	49950	0
239	20241212	143900	51522750	49950	49950	49950	49950	1
240	20241212	143800	51472800	49950	49950	49950	49950	0
241	20241212	143700	51472800	49950	49950	49950	49950	0
242	20241212	143600	51472800	49950	49950	49950	49950	0
243	20241212	143500	51472800	49950	49950	49950	49950	0
244	20241212	143400	51472800	49950	49950	49950	49950	0
245	20241212	143300	51472800	49950	49950	49950	49950	1
246	20241212	143200	51422850	49950	49950	49950	49950	0
247	20241212	143100	51422850	49950	49950	49950	49950	0
248	20241212	143000	51422850	49950	49950	49950	49950	0
249	20241212	142900	51422850	49950	49950	49950	49950	0
250	20241212	142800	51422850	49950	49950	49950	49950	1
251	20241212	142700	51372900	49950	49950	49950	49950	0
252	20241212	142600	51372900	49950	49950	49950	49950	0
253	20241212	142500	51372900	49950	49950	49950	49950	0
254	20241212	142400	51372900	49950	49950	49950	49950	0
255	20241212	142300	51372900	49950	49950	49950	49950	0
256	20241212	142200	51372900	49950	49950	49950	49950	1
257	20241212	142100	51322950	49950	49950	49950	49950	0
258	20241212	142000	51322950	49950	49950	49950	49950	0
259	20241212	141900	51322950	49950	49950	49950	49950	0
260	20241212	141800	51322950	49950	49950	49950	49950	0
261	20241212	141700	51322950	49950	49950	49950	49950	0
262	20241212	141600	51322950	49950	49950	49950	49950	1
263	20241212	141500	51273000	49950	49950	49950	49950	0
264	20241212	141400	51273000	49950	49950	49950	49950	0
265	20241212	141300	51273000	49950	49950	49950	49950	0
266	20241212	141200	51273000	49950	49950	49950	49950	0
267	20241212	141100	51273000	49950	49950	49950	49950	0
268	20241212	141000	51273000	49950	49950	49950	49950	0
269	20241212	140900	51273000	49950	49950	49950	49950	1
270	20241212	140800	51223050	49800	49800	49800	49800	0
271	20241212	140700	51223050	49800	49800	49800	49800	0
272	20241212	140600	51223050	49800	49800	49800	49800	0
273	20241212	140500	51223050	49800	49800	49800	49800	0
274	20241212	140400	51223050	49800	49800	49800	49800	0
275	20241212	140300	51223050	49800	49800	49800	49800	8
276	20241212	140200	50824650	49900	49900	49900	49900	0
277	20241212	140100	50824650	49900	49900	49900	49900	0
278	20241212	140000	50824650	49900	49900	49900	49900	0
279	20241212	135900	50824650	49900	49900	49900	49900	0
280	20241212	135800	50824650	49900	49900	49900	49900	0
281	20241212	135700	50824650	49900	49900	49900	49900	0
282	20241212	135600	50824650	49900	49900	49900	49900	0
283	20241212	135500	50824650	49900	49900	49900	49900	0
284	20241212	135400	50824650	49900	49900	49900	49900	0
285	20241212	135300	50824650	49900	49900	49900	49900	0
286	20241212	135200	50824650	49900	49900	49900	49900	0
287	20241212	135100	50824650	49900	49900	49900	49900	0
288	20241212	135000	50824650	49900	49900	49900	49900	0
289	20241212	134900	50824650	49900	49900	49900	49900	0
290	20241212	134800	50824650	49900	49900	49900	49900	0
291	20241212	134700	50824650	49900	49900	49900	49900	0
292	20241212	134600	50824650	49900	49900	49900	49900	0
293	20241212	134500	50824650	49900	49900	49900	49900	0
294	20241212	134400	50824650	49900	49900	49900	49900	0
295	20241212	134300	50824650	49900	49900	49900	49900	0
296	20241212	134200	50824650	49900	49900	49900	49900	0
297	20241212	134100	50824650	49900	49900	49900	49900	0
298	20241212	134000	50824650	49900	49900	49900	49900	0
299	20241212	133900	50824650	49900	49900	49900	49900	0
300	20241212	133800	50824650	49900	49900	49900	49900	0
301	20241212	133700	50824650	49900	49900	49900	49900	0
302	20241212	133600	50824650	49900	49900	49900	49900	0
303	20241212	133500	50824650	49900	49900	49900	49900	0
304	20241212	133400	50824650	49900	49900	49900	49900	0
305	20241212	133300	50824650	49900	49900	49900	49900	0
306	20241212	133200	50824650	49900	49900	49900	49900	0
307	20241212	133100	50824650	49900	49900	49900	49900	0
308	20241212	133000	50824650	49900	49900	49900	49900	0
309	20241212	132900	50824650	49900	49900	49900	49900	0
310	20241212	132800	50824650	49900	49900	49900	49900	0
311	20241212	132700	50824650	49900	49900	49900	49900	0
312	20241212	132600	50824650	49900	49900	49900	49900	6
313	20241212	132500	50525250	49850	49850	49850	49850	0
314	20241212	132400	50525250	49850	49850	49850	49850	0
315	20241212	132300	50525250	49850	49850	49850	49850	0
316	20241212	132200	50525250	49850	49850	49850	49850	0
317	20241212	132100	50525250	49850	49850	49850	49850	0
318	20241212	132000	50525250	49850	49850	49850	49850	0
319	20241212	131900	50525250	49850	49850	49850	49850	0
320	20241212	131800	50525250	49850	49850	49850	49850	0
321	20241212	131700	50525250	49850	49850	49850	49850	0
322	20241212	131600	50525250	49850	49850	49850	49850	0
323	20241212	131500	50525250	49850	49850	49850	49850	0
324	20241212	131400	50525250	49850	49850	49850	49850	8
325	20241212	131300	50126450	49800	49800	49800	49800	0
326	20241212	131200	50126450	49800	49800	49800	49800	0
327	20241212	131100	50126450	49800	49800	49800	49800	0
328	20241212	131000	50126450	49800	49800	49800	49800	7
329	20241212	130900	49777850	49800	49800	49800	49800	0
330	20241212	130800	49777850	49800	49800	49800	49800	0
331	20241212	130700	49777850	49800	49800	49800	49800	0
332	20241212	130600	49777850	49800	49800	49800	49800	0
333	20241212	130500	49777850	49800	49800	49800	49800	0
334	20241212	130400	49777850	49800	49800	49800	49800	0
335	20241212	130300	49777850	49800	49800	49800	49800	0
336	20241212	130200	49777850	49800	49800	49800	49800	0
337	20241212	130100	49777850	49800	49800	49800	49800	0
338	20241212	130000	49777850	49800	49800	49800	49800	0
339	20241212	125900	49777850	49800	49800	49800	49800	0
340	20241212	125800	49777850	49800	49800	49800	49800	0
341	20241212	125700	49777850	49800	49800	49800	49800	0
342	20241212	125600	49777850	49800	49800	49800	49800	0
343	20241212	125500	49777850	49800	49800	49800	49800	0
344	20241212	125400	49777850	49800	49800	49800	49800	0
345	20241212	125300	49777850	49800	49800	49800	49800	0
346	20241212	125200	49777850	49800	49800	49800	49800	0
347	20241212	125100	49777850	49800	49800	49800	49800	0
348	20241212	125000	49777850	49800	49800	49800	49800	0
349	20241212	124900	49777850	49800	49800	49800	49800	0
350	20241212	124800	49777850	49800	49800	49800	49800	0
351	20241212	124700	49777850	49800	49800	49800	49800	0
352	20241212	124600	49777850	49800	49800	49800	49800	0
353	20241212	124500	49777850	49800	49800	49800	49800	0
354	20241212	124400	49777850	49800	49800	49800	49800	0
355	20241212	124300	49777850	49800	49800	49800	49800	0
356	20241212	124200	49777850	49800	49800	49800	49800	0
357	20241212	124100	49777850	49800	49800	49800	49800	0
358	20241212	124000	49777850	49800	49800	49800	49800	0
359	20241212	123900	49777850	49800	49800	49800	49800	0
360	20241212	123800	49777850	49800	49800	49800	49800	0
361	20241212	123700	49777850	49800	49800	49800	49800	0
362	20241212	123600	49777850	49800	49800	49800	49800	0
363	20241212	123500	49777850	49800	49800	49800	49800	0
364	20241212	123400	49777850	49800	49800	49800	49800	0
365	20241212	123300	49777850	49800	49800	49800	49800	0
366	20241212	123200	49777850	49800	49800	49800	49800	0
367	20241212	123100	49777850	49800	49800	49800	49800	0
368	20241212	123000	49777850	49800	49800	49800	49800	0
369	20241212	122900	49777850	49800	49800	49800	49800	0
370	20241212	122800	49777850	49800	49800	49800	49800	0
371	20241212	122700	49777850	49800	49800	49800	49800	0
372	20241212	122600	49777850	49800	49800	49800	49800	0
373	20241212	122500	49777850	49800	49800	49800	49800	0
374	20241212	122400	49777850	49800	49800	49800	49800	0
375	20241212	122300	49777850	49800	49800	49800	49800	0
376	20241212	122200	49777850	49800	49800	49800	49800	0
377	20241212	122100	49777850	49800	49800	49800	49800	0
378	20241212	122000	49777850	49800	49800	49800	49800	80
379	20241212	121900	45793850	49800	49800	49800	49800	0
380	20241212	121800	45793850	49800	49800	49800	49800	0
381	20241212	121700	45793850	49800	49800	49800	49800	0
382	20241212	121600	45793850	49800	49800	49800	49800	0
383	20241212	121500	45793850	49800	49800	49800	49800	0
384	20241212	121400	45793850	49800	49800	49800	49800	0
385	20241212	121300	45793850	49800	49800	49800	49800	0
386	20241212	121200	45793850	49800	49800	49800	49800	1
387	20241212	121100	45744050	49800	49800	49800	49800	0
388	20241212	121000	45744050	49800	49800	49800	49800	0
389	20241212	120900	45744050	49800	49800	49800	49800	0
390	20241212	120800	45744050	49800	49800	49800	49800	0
391	20241212	120700	45744050	49800	49800	49800	49800	0
392	20241212	120600	45744050	49800	49800	49800	49800	94
393	20241212	120500	41062850	49800	49800	49800	49800	1
394	20241212	120400	41013050	49800	49800	49800	49800	0
395	20241212	120300	41013050	49800	49800	49800	49800	0
396	20241212	120200	41013050	49800	49800	49800	49800	0
397	20241212	120100	41013050	49800	49800	49800	49800	0
398	20241212	120000	41013050	49800	49800	49800	49800	0
399	20241212	115900	41013050	49800	49800	49800	49800	0
400	20241212	115800	41013050	49800	49800	49800	49800	0
401	20241212	115700	41013050	49800	49800	49800	49800	0
402	20241212	115600	41013050	49800	49800	49800	49800	0
403	20241212	115500	41013050	49800	49800	49800	49800	0
404	20241212	115400	41013050	49800	49800	49800	49800	0
405	20241212	115300	41013050	49800	49800	49800	49800	0
406	20241212	115200	41013050	49800	49800	49800	49800	0
407	20241212	115100	41013050	49800	49800	49800	49800	0
408	20241212	115000	41013050	49800	49800	49800	49800	0
409	20241212	114900	41013050	49800	49800	49800	49800	0
410	20241212	114800	41013050	49800	49800	49800	49800	0
411	20241212	114700	41013050	49800	49800	49800	49800	0
412	20241212	114600	41013050	49800	49800	49800	49800	0
413	20241212	114500	41013050	49800	49800	49800	49800	0
414	20241212	114400	41013050	49800	49800	49800	49800	0
415	20241212	114300	41013050	49800	49800	49800	49800	0
416	20241212	114200	41013050	49800	49800	49800	49800	0
417	20241212	114100	41013050	49800	49800	49800	49800	0
418	20241212	114000	41013050	49800	49800	49800	49800	0
419	20241212	113900	41013050	49800	49800	49800	49800	0
420	20241212	113800	41013050	49800	49800	49800	49800	0
421	20241212	113700	41013050	49800	49800	49800	49800	0
422	20241212	113600	41013050	49800	49800	49800	49800	0
423	20241212	113500	41013050	49800	49800	49800	49800	0
424	20241212	113400	41013050	49800	49800	49800	49800	0
425	20241212	113300	41013050	49800	49800	49800	49800	0
426	20241212	113200	41013050	49800	49800	49800	49800	0
427	20241212	113100	41013050	49800	49800	49800	49800	0
428	20241212	113000	41013050	49800	49800	49800	49800	0
429	20241212	112900	41013050	49800	49800	49800	49800	0
430	20241212	112800	41013050	49800	49800	49800	49800	2
431	20241212	112700	40913450	49800	49800	49800	49800	0
432	20241212	112600	40913450	49800	49800	49800	49800	0
433	20241212	112500	40913450	49800	49800	49800	49800	0
434	20241212	112400	40913450	49800	49800	49800	49800	0
435	20241212	112300	40913450	49800	49800	49800	49800	0
436	20241212	112200	40913450	49800	49800	49800	49800	0
437	20241212	112100	40913450	49800	49800	49800	49800	0
438	20241212	112000	40913450	49800	49800	49800	49800	0
439	20241212	111900	40913450	49800	49800	49800	49800	0
440	20241212	111800	40913450	49800	49800	49800	49800	0
441	20241212	111700	40913450	49800	49800	49800	49800	0
442	20241212	111600	40913450	49800	49800	49800	49800	0
443	20241212	111500	40913450	49800	49800	49800	49800	0
444	20241212	111400	40913450	49800	49800	49800	49800	0
445	20241212	111300	40913450	49800	49800	49800	49800	0
446	20241212	111200	40913450	49800	49800	49800	49800	0
447	20241212	111100	40913450	49800	49800	49800	49800	0
448	20241212	111000	40913450	49800	49800	49800	49800	0
449	20241212	110900	40913450	49800	49800	49800	49800	0
450	20241212	110800	40913450	49800	49800	49800	49800	0
451	20241212	110700	40913450	49800	49800	49800	49800	0
452	20241212	110600	40913450	49800	49800	49800	49800	0
453	20241212	110500	40913450	49800	49800	49800	49800	0
454	20241212	110400	40913450	49800	49800	49800	49800	0
455	20241212	110300	40913450	49800	49800	49800	49800	0
456	20241212	110200	40913450	49800	49800	49800	49800	0
457	20241212	110100	40913450	49800	49800	49800	49800	0
458	20241212	110000	40913450	49800	49700	49800	49700	95
459	20241212	105900	36182550	49750	49750	49750	49750	0
460	20241212	105800	36182550	49750	49750	49750	49750	0
461	20241212	105700	36182550	49750	49750	49750	49750	0
462	20241212	105600	36182550	49750	49750	49750	49750	0
463	20241212	105500	36182550	49750	49750	49750	49750	0
464	20241212	105400	36182550	49750	49750	49750	49750	0
465	20241212	105300	36182550	49750	49750	49750	49750	0
466	20241212	105200	36182550	49750	49750	49750	49750	0
467	20241212	105100	36182550	49750	49750	49750	49750	0
468	20241212	105000	36182550	49750	49750	49750	49750	0
469	20241212	104900	36182550	49750	49750	49750	49750	0
470	20241212	104800	36182550	49750	49750	49750	49750	0
471	20241212	104700	36182550	49750	49750	49750	49750	0
472	20241212	104600	36182550	49750	49750	49750	49750	0
473	20241212	104500	36182550	49750	49750	49750	49750	0
474	20241212	104400	36182550	49750	49750	49750	49750	0
475	20241212	104300	36182550	49750	49750	49750	49750	0
476	20241212	104200	36182550	49750	49750	49750	49750	0
477	20241212	104100	36182550	49750	49750	49750	49750	0
478	20241212	104000	36182550	49750	49750	49750	49750	0
479	20241212	103900	36182550	49750	49750	49750	49750	0
480	20241212	103800	36182550	49750	49750	49750	49750	0
481	20241212	103700	36182550	49750	49750	49750	49750	0
482	20241212	103600	36182550	49750	49750	49750	49750	0
483	20241212	103500	36182550	49750	49750	49750	49750	0
484	20241212	103400	36182550	49750	49750	49750	49750	0
485	20241212	103300	36182550	49750	49750	49750	49750	0
486	20241212	103200	36182550	49750	49750	49750	49750	0
487	20241212	103100	36182550	49750	49750	49750	49750	0
488	20241212	103000	36182550	49750	49850	49850	49750	3
489	20241212	102900	36033200	49800	49800	49800	49800	0
490	20241212	102800	36033200	49800	49800	49800	49800	0
491	20241212	102700	36033200	49800	49850	49850	49750	261
492	20241212	102600	23041550	49850	49750	50000	49700	8
493	20241212	102500	22643050	49650	49650	49650	49650	0
494	20241212	102400	22643050	49650	49650	49650	49650	0
495	20241212	102300	22643050	49650	49650	49650	49650	0
496	20241212	102200	22643050	49650	49800	49800	49650	281
497	20241212	102100	8671400	49800	49800	49800	49800	1
498	20241212	102000	8621600	49850	49850	49850	49850	0
499	20241212	101900	8621600	49850	49850	49850	49850	1
500	20241212	101800	8571750	49800	49800	49800	49800	0
501	20241212	101700	8571750	49800	49850	49850	49800	100
502	20241212	101600	3591700	49900	49900	49900	49900	0
503	20241212	101500	3591700	49900	49900	49900	49900	0
504	20241212	101400	3591700	49900	49900	49900	49900	0
505	20241212	101300	3591700	49900	49900	49900	49900	0
506	20241212	101200	3591700	49900	49900	49900	49900	0
507	20241212	101100	3591700	49900	49900	49900	49900	5
508	20241212	101000	3342200	49900	49900	49900	49900	8
509	20241212	100900	2943000	49950	49950	49950	49950	0
510	20241212	100800	2943000	49950	49950	49950	49950	0
511	20241212	100700	2943000	49950	49950	49950	49950	0
512	20241212	100600	2943000	49950	49950	49950	49950	0
513	20241212	100500	2943000	49950	49950	49950	49950	0
514	20241212	100400	2943000	49950	49950	49950	49950	0
515	20241212	100300	2943000	49950	49950	49950	49950	0
516	20241212	100200	2943000	49950	49950	49950	49950	0
517	20241212	100100	2943000	49950	49950	49950	49950	0
518	20241212	100000	2943000	49950	49950	49950	49950	0
519	20241212	095900	2943000	49950	49950	49950	49950	0
520	20241212	095800	2943000	49950	49950	49950	49950	0
521	20241212	095700	2943000	49950	49950	49950	49950	0
522	20241212	095600	2943000	49950	49950	49950	49950	0
523	20241212	095500	2943000	49950	49950	49950	49950	0
524	20241212	095400	2943000	49950	49950	49950	49950	0
525	20241212	095300	2943000	49950	49950	49950	49950	0
526	20241212	095200	2943000	49950	49950	49950	49950	0
527	20241212	095100	2943000	49950	49950	49950	49950	2
528	20241212	095000	2843100	50000	50000	50000	50000	0
529	20241212	094900	2843100	50000	50000	50000	50000	0
530	20241212	094800	2843100	50000	50000	50000	50000	0
531	20241212	094700	2843100	50000	50000	50000	50000	0
532	20241212	094600	2843100	50000	50000	50000	50000	0
533	20241212	094500	2843100	50000	50000	50000	50000	0
534	20241212	094400	2843100	50000	50000	50000	50000	0
535	20241212	094300	2843100	50000	50000	50000	50000	0
536	20241212	094200	2843100	50000	50000	50000	50000	0
537	20241212	094100	2843100	50000	50000	50000	50000	0
538	20241212	094000	2843100	50000	50000	50000	50000	0
539	20241212	093900	2843100	50000	50000	50000	50000	0
540	20241212	093800	2843100	50000	50000	50000	50000	0
541	20241212	093700	2843100	50000	50000	50000	50000	0
542	20241212	093600	2843100	50000	50000	50000	50000	0
543	20241212	093500	2843100	50000	50000	50000	50000	0
544	20241212	093400	2843100	50000	50000	50000	50000	0
545	20241212	093300	2843100	50000	50000	50000	50000	0
546	20241212	093200	2843100	50000	50000	50000	50000	0
547	20241212	093100	2843100	50000	50000	50000	50000	0
548	20241212	093000	2843100	50000	50000	50000	50000	0
549	20241212	092900	2843100	50000	50000	50000	50000	0
550	20241212	092800	2843100	50000	50000	50000	50000	0
551	20241212	092700	2843100	50000	50000	50000	50000	0
552	20241212	092600	2843100	50000	50000	50000	50000	0
553	20241212	092500	2843100	50000	50000	50000	50000	0
554	20241212	092400	2843100	50000	50000	50000	50000	0
555	20241212	092300	2843100	50000	50000	50000	50000	0
556	20241212	092200	2843100	50000	50000	50000	50000	0
557	20241212	092100	2843100	50000	50000	50000	50000	0
558	20241212	092000	2843100	50000	50000	50000	50000	0
559	20241212	091900	2843100	50000	50000	50000	50000	6
560	20241212	091800	2543100	49900	49900	49900	49900	0
561	20241212	091700	2543100	49900	49900	49900	49900	0
562	20241212	091600	2543100	49900	49900	49900	49900	0
563	20241212	091500	2543100	49900	49900	49900	49900	0
564	20241212	091400	2543100	49900	49900	49900	49900	0
565	20241212	091300	2543100	49900	49900	49900	49900	0
566	20241212	091200	2543100	49900	49900	49900	49900	0
567	20241212	091100	2543100	49900	49900	49900	49900	0
568	20241212	091000	2543100	49900	49850	50000	49850	4
569	20241212	090900	2343350	49750	49950	49950	49750	35
570	20241212	090800	601200	50100	50100	50100	50100	12
571	20241212	090700	0	50100	50100	50100	50100	0
572	20241212	090600	0	50100	50100	50100	50100	0
573	20241212	090500	0	50100	50100	50100	50100	0
574	20241212	090400	0	50100	50100	50100	50100	0
575	20241212	090300	0	50100	50100	50100	50100	0
576	20241212	090200	0	50100	50100	50100	50100	0
577	20241212	090100	0	50100	50100	50100	50100	0
578	20241212	090000	0	50100	50100	50100	50100	0