KissMeData/002170/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	183600	52855650	49700	49700	49700	49700	28
3	20241227	183500	52855650	49700	49700	49700	49700	0
4	20241227	183400	52855650	49700	49700	49700	49700	0
5	20241227	183300	52855650	49700	49700	49700	49700	0
6	20241227	183200	52855650	49700	49700	49700	49700	0
7	20241227	183100	52855650	49700	49700	49700	49700	0
8	20241227	183000	52855650	49700	49700	49700	49700	0
9	20241227	182900	52855650	49700	49700	49700	49700	0
10	20241227	182800	52855650	49700	49700	49700	49700	0
11	20241227	182700	52855650	49700	49700	49700	49700	0
12	20241227	182600	52855650	49700	49700	49700	49700	0
13	20241227	182500	52855650	49700	49700	49700	49700	0
14	20241227	182400	52855650	49700	49700	49700	49700	0
15	20241227	182300	52855650	49700	49700	49700	49700	0
16	20241227	182200	52855650	49700	49700	49700	49700	0
17	20241227	182100	52855650	49700	49700	49700	49700	0
18	20241227	182000	52855650	49700	49700	49700	49700	0
19	20241227	181900	52855650	49700	49700	49700	49700	0
20	20241227	181800	52855650	49700	49700	49700	49700	0
21	20241227	181700	52855650	49700	49700	49700	49700	0
22	20241227	181600	52855650	49700	49700	49700	49700	0
23	20241227	181500	52855650	49700	49700	49700	49700	0
24	20241227	181400	52855650	49700	49700	49700	49700	0
25	20241227	181300	52855650	49700	49700	49700	49700	0
26	20241227	181200	52855650	49700	49700	49700	49700	0
27	20241227	181100	52855650	49700	49700	49700	49700	0
28	20241227	181000	52855650	49700	49700	49700	49700	0
29	20241227	180900	52855650	49700	49700	49700	49700	0
30	20241227	180800	52855650	49700	49700	49700	49700	0
31	20241227	180700	52855650	49700	49700	49700	49700	0
32	20241227	180600	52855650	49700	49700	49700	49700	28
33	20241227	180500	52855650	49700	49700	49700	49700	0
34	20241227	180400	52855650	49700	49700	49700	49700	0
35	20241227	180300	52855650	49700	49700	49700	49700	0
36	20241227	180200	52855650	49700	49700	49700	49700	0
37	20241227	180100	52855650	49700	49700	49700	49700	0
38	20241227	180000	52855650	49700	49700	49700	49700	0
39	20241227	175900	52855650	49700	49700	49700	49700	0
40	20241227	175800	52855650	49700	49700	49700	49700	0
41	20241227	175700	52855650	49700	49700	49700	49700	0
42	20241227	175600	52855650	49700	49700	49700	49700	0
43	20241227	175500	52855650	49700	49700	49700	49700	0
44	20241227	175400	52855650	49700	49700	49700	49700	0
45	20241227	175300	52855650	49700	49700	49700	49700	0
46	20241227	175200	52855650	49700	49700	49700	49700	0
47	20241227	175100	52855650	49700	49700	49700	49700	0
48	20241227	175000	52855650	49700	49700	49700	49700	0
49	20241227	174900	52855650	49700	49700	49700	49700	0
50	20241227	174800	52855650	49700	49700	49700	49700	0
51	20241227	174700	52855650	49700	49700	49700	49700	0
52	20241227	174600	52855650	49700	49700	49700	49700	0
53	20241227	174500	52855650	49700	49700	49700	49700	0
54	20241227	174400	52855650	49700	49700	49700	49700	0
55	20241227	174300	52855650	49700	49700	49700	49700	0
56	20241227	174200	52855650	49700	49700	49700	49700	0
57	20241227	174100	52855650	49700	49700	49700	49700	0
58	20241227	174000	52855650	49700	49700	49700	49700	0
59	20241227	173900	52855650	49700	49700	49700	49700	0
60	20241227	173800	52855650	49700	49700	49700	49700	0
61	20241227	173700	52855650	49700	49700	49700	49700	0
62	20241227	173600	52855650	49700	49700	49700	49700	28
63	20241227	173500	52855650	49700	49700	49700	49700	0
64	20241227	173400	52855650	49700	49700	49700	49700	0
65	20241227	173300	52855650	49700	49700	49700	49700	0
66	20241227	173200	52855650	49700	49700	49700	49700	0
67	20241227	173100	52855650	49700	49700	49700	49700	0
68	20241227	173000	52855650	49700	49700	49700	49700	0
69	20241227	172900	52855650	49700	49700	49700	49700	0
70	20241227	172800	52855650	49700	49700	49700	49700	0
71	20241227	172700	52855650	49700	49700	49700	49700	0
72	20241227	172600	52855650	49700	49700	49700	49700	0
73	20241227	172500	52855650	49700	49700	49700	49700	0
74	20241227	172400	52855650	49700	49700	49700	49700	0
75	20241227	172300	52855650	49700	49700	49700	49700	0
76	20241227	172200	52855650	49700	49700	49700	49700	0
77	20241227	172100	52855650	49700	49700	49700	49700	0
78	20241227	172000	52855650	49700	49700	49700	49700	0
79	20241227	171900	52855650	49700	49700	49700	49700	0
80	20241227	171800	52855650	49700	49700	49700	49700	0
81	20241227	171700	52855650	49700	49700	49700	49700	0
82	20241227	171600	52855650	49700	49700	49700	49700	0
83	20241227	171500	52855650	49700	49700	49700	49700	0
84	20241227	171400	52855650	49700	49700	49700	49700	0
85	20241227	171300	52855650	49700	49700	49700	49700	0
86	20241227	171200	52855650	49700	49700	49700	49700	0
87	20241227	171100	52855650	49700	49700	49700	49700	0
88	20241227	171000	52855650	49700	49700	49700	49700	0
89	20241227	170900	52855650	49700	49700	49700	49700	0
90	20241227	170800	52855650	49700	49700	49700	49700	0
91	20241227	170700	52855650	49700	49700	49700	49700	0
92	20241227	170600	52855650	49700	49700	49700	49700	28
93	20241227	170500	52855650	49700	49700	49700	49700	0
94	20241227	170400	52855650	49700	49700	49700	49700	0
95	20241227	170300	52855650	49700	49700	49700	49700	0
96	20241227	170200	52855650	49700	49700	49700	49700	0
97	20241227	170100	52855650	49700	49700	49700	49700	0
98	20241227	170000	52855650	49700	49700	49700	49700	0
99	20241227	165900	52855650	49700	49700	49700	49700	0
100	20241227	165800	52855650	49700	49700	49700	49700	0
101	20241227	165700	52855650	49700	49700	49700	49700	0
102	20241227	165600	52855650	49700	49700	49700	49700	0
103	20241227	165500	52855650	49700	49700	49700	49700	0
104	20241227	165400	52855650	49700	49700	49700	49700	0
105	20241227	165300	52855650	49700	49700	49700	49700	0
106	20241227	165200	52855650	49700	49700	49700	49700	0
107	20241227	165100	52855650	49700	49700	49700	49700	0
108	20241227	165000	52855650	49700	49700	49700	49700	0
109	20241227	164900	52855650	49700	49700	49700	49700	0
110	20241227	164800	52855650	49700	49700	49700	49700	0
111	20241227	164700	52855650	49700	49700	49700	49700	0
112	20241227	164600	52855650	49700	49700	49700	49700	0
113	20241227	164500	52855650	49700	49700	49700	49700	0
114	20241227	164400	52855650	49700	49700	49700	49700	0
115	20241227	164300	52855650	49700	49700	49700	49700	0
116	20241227	164200	52855650	49700	49700	49700	49700	0
117	20241227	164100	52855650	49700	49700	49700	49700	0
118	20241227	164000	52855650	49700	49700	49700	49700	0
119	20241227	163900	52855650	49700	49700	49700	49700	0
120	20241227	163800	52855650	49700	49700	49700	49700	0
121	20241227	163700	52855650	49700	49700	49700	49700	0
122	20241227	163600	52855650	49700	49700	49700	49700	28
123	20241227	163500	52855650	49700	49700	49700	49700	0
124	20241227	163400	52855650	49700	49700	49700	49700	0
125	20241227	163300	52855650	49700	49700	49700	49700	0
126	20241227	163200	52855650	49700	49700	49700	49700	0
127	20241227	163100	52855650	49700	49700	49700	49700	0
128	20241227	163000	52855650	49700	49700	49700	49700	0
129	20241227	162900	52855650	49700	49700	49700	49700	0
130	20241227	162800	52855650	49700	49700	49700	49700	0
131	20241227	162700	52855650	49700	49700	49700	49700	0
132	20241227	162600	52855650	49700	49700	49700	49700	0
133	20241227	162500	52855650	49700	49700	49700	49700	0
134	20241227	162400	52855650	49700	49700	49700	49700	0
135	20241227	162300	52855650	49700	49700	49700	49700	0
136	20241227	162200	52855650	49700	49700	49700	49700	0
137	20241227	162100	52855650	49700	49700	49700	49700	0
138	20241227	162000	52855650	49700	49700	49700	49700	0
139	20241227	161900	52855650	49700	49700	49700	49700	0
140	20241227	161800	52855650	49700	49700	49700	49700	0
141	20241227	161700	52855650	49700	49700	49700	49700	0
142	20241227	161600	52855650	49700	49700	49700	49700	0
143	20241227	161500	52855650	49700	49700	49700	49700	0
144	20241227	161400	52855650	49700	49700	49700	49700	0
145	20241227	161300	52855650	49700	49700	49700	49700	0
146	20241227	161200	52855650	49700	49700	49700	49700	0
147	20241227	161100	52855650	49700	49700	49700	49700	0
148	20241227	161000	52855650	49700	49700	49700	49700	0
149	20241227	160900	52855650	49700	49700	49700	49700	0
150	20241227	160800	52855650	49700	49700	49700	49700	0
151	20241227	160700	52855650	49700	49700	49700	49700	0
152	20241227	160600	52855650	49700	49700	49700	49700	28
153	20241227	160500	52855650	49700	49700	49700	49700	0
154	20241227	160400	52855650	49700	49700	49700	49700	0
155	20241227	160300	52855650	49700	49700	49700	49700	0
156	20241227	160200	52855650	49700	49700	49700	49700	0
157	20241227	160100	52855650	49700	49700	49700	49700	0
158	20241227	160000	52855650	49700	49700	49700	49700	0
159	20241227	155900	52855650	49700	49700	49700	49700	0
160	20241227	155800	52855650	49700	49700	49700	49700	0
161	20241227	155700	52855650	49700	49700	49700	49700	0
162	20241227	155600	52855650	49700	49700	49700	49700	0
163	20241227	155500	52855650	49700	49700	49700	49700	0
164	20241227	155400	52855650	49700	49700	49700	49700	0
165	20241227	155300	52855650	49700	49700	49700	49700	0
166	20241227	155200	52855650	49700	49700	49700	49700	0
167	20241227	155100	52855650	49700	49700	49700	49700	0
168	20241227	155000	52855650	49700	49700	49700	49700	0
169	20241227	154900	52855650	49700	49700	49700	49700	0
170	20241227	154800	52855650	49700	49700	49700	49700	0
171	20241227	154700	52855650	49700	49700	49700	49700	0
172	20241227	154600	52855650	49700	49700	49700	49700	0
173	20241227	154500	52855650	49700	49700	49700	49700	0
174	20241227	154400	52855650	49700	49700	49700	49700	0
175	20241227	154300	52855650	49700	49700	49700	49700	0
176	20241227	154200	52855650	49700	49700	49700	49700	0
177	20241227	154100	52855650	49700	49700	49700	49700	0
178	20241227	154000	52855650	49700	49700	49700	49700	0
179	20241227	153900	52855650	49700	49700	49700	49700	0
180	20241227	153800	52855650	49700	49700	49700	49700	0
181	20241227	153700	52855650	49700	49700	49700	49700	0
182	20241227	153600	52855650	49700	49700	49700	49700	28
183	20241227	153500	52855650	49700	49700	49700	49700	0
184	20241227	153400	52855650	49700	49700	49700	49700	0
185	20241227	153300	52855650	49700	49700	49700	49700	0
186	20241227	153200	52855650	49700	49700	49700	49700	0
187	20241227	153100	52855650	49700	49700	49700	49700	0
188	20241227	153000	52855650	49700	49700	49700	49700	28
189	20241227	152900	51464050	49700	49700	49700	49700	0
190	20241227	152800	51464050	49700	49700	49700	49700	0
191	20241227	152700	51464050	49700	49700	49700	49700	0
192	20241227	152600	51464050	49700	49700	49700	49700	0
193	20241227	152500	51464050	49700	49700	49700	49700	0
194	20241227	152400	51464050	49700	49700	49700	49700	0
195	20241227	152300	51464050	49700	49700	49700	49700	0
196	20241227	152200	51464050	49700	49700	49700	49700	0
197	20241227	152100	51464050	49700	49700	49700	49700	0
198	20241227	152000	51464050	49700	49700	49700	49700	0
199	20241227	151900	51464050	49700	49700	49700	49700	0
200	20241227	151800	51464050	49700	49700	49700	49700	0
201	20241227	151700	51464050	49700	49700	49700	49700	0
202	20241227	151600	51464050	49700	49700	49700	49700	0
203	20241227	151500	51464050	49700	49700	49700	49700	0
204	20241227	151400	51464050	49700	49700	49700	49700	0
205	20241227	151300	51464050	49700	49700	49700	49700	0
206	20241227	151200	51464050	49700	49700	49700	49700	0
207	20241227	151100	51464050	49700	49700	49700	49700	0
208	20241227	151000	51464050	49700	49700	49700	49700	1
209	20241227	150900	51414350	49750	49750	49750	49750	1
210	20241227	150800	51364600	49700	49700	49700	49700	0
211	20241227	150700	51364600	49700	49700	49700	49700	0
212	20241227	150600	51364600	49700	49700	49700	49700	0
213	20241227	150500	51364600	49700	49700	49700	49700	0
214	20241227	150400	51364600	49700	49700	49700	49700	0
215	20241227	150300	51364600	49700	49700	49700	49700	1
216	20241227	150200	51314900	49750	49750	49750	49750	1
217	20241227	150100	51265150	49750	49750	49750	49750	0
218	20241227	150000	51265150	49750	49750	49750	49750	0
219	20241227	145900	51265150	49750	49800	49800	49750	12
220	20241227	145800	50668000	49750	49750	49750	49750	0
221	20241227	145700	50668000	49750	49750	49750	49750	8
222	20241227	145600	50270000	49750	49750	49750	49750	0
223	20241227	145500	50270000	49750	49750	49750	49750	0
224	20241227	145400	50270000	49750	49750	49750	49750	0
225	20241227	145300	50270000	49750	49750	49750	49750	0
226	20241227	145200	50270000	49750	49750	49750	49750	0
227	20241227	145100	50270000	49750	49750	49750	49750	0
228	20241227	145000	50270000	49750	49750	49750	49750	0
229	20241227	144900	50270000	49750	49750	49750	49750	0
230	20241227	144800	50270000	49750	49750	49750	49750	0
231	20241227	144700	50270000	49750	49750	49750	49750	0
232	20241227	144600	50270000	49750	49750	49750	49750	0
233	20241227	144500	50270000	49750	49750	49750	49750	0
234	20241227	144400	50270000	49750	49750	49750	49750	0
235	20241227	144300	50270000	49750	49750	49750	49750	0
236	20241227	144200	50270000	49750	49750	49750	49750	26
237	20241227	144100	48976500	49600	49600	49600	49600	0
238	20241227	144000	48976500	49600	49600	49600	49600	0
239	20241227	143900	48976500	49600	49600	49600	49600	0
240	20241227	143800	48976500	49600	49600	49600	49600	0
241	20241227	143700	48976500	49600	49600	49600	49600	0
242	20241227	143600	48976500	49600	49600	49600	49600	0
243	20241227	143500	48976500	49600	49600	49600	49600	0
244	20241227	143400	48976500	49600	49600	49600	49600	0
245	20241227	143300	48976500	49600	49600	49600	49600	0
246	20241227	143200	48976500	49600	49600	49600	49600	0
247	20241227	143100	48976500	49600	49600	49600	49600	0
248	20241227	143000	48976500	49600	49600	49600	49600	0
249	20241227	142900	48976500	49600	49600	49600	49600	0
250	20241227	142800	48976500	49600	49600	49600	49600	0
251	20241227	142700	48976500	49600	49600	49600	49600	0
252	20241227	142600	48976500	49600	49600	49600	49600	0
253	20241227	142500	48976500	49600	49600	49600	49600	0
254	20241227	142400	48976500	49600	49600	49600	49600	0
255	20241227	142300	48976500	49600	49600	49600	49600	0
256	20241227	142200	48976500	49600	49600	49600	49600	6
257	20241227	142100	48678900	49500	49500	49500	49500	0
258	20241227	142000	48678900	49500	49500	49500	49500	0
259	20241227	141900	48678900	49500	49500	49500	49500	0
260	20241227	141800	48678900	49500	49500	49500	49500	0
261	20241227	141700	48678900	49500	49500	49500	49500	0
262	20241227	141600	48678900	49500	49500	49500	49500	0
263	20241227	141500	48678900	49500	49500	49500	49500	0
264	20241227	141400	48678900	49500	49500	49500	49500	0
265	20241227	141300	48678900	49500	49500	49500	49500	2
266	20241227	141200	48579900	49450	49450	49450	49450	10
267	20241227	141100	48085400	49500	49500	49500	49500	1
268	20241227	141000	48035900	49500	49500	49500	49500	1
269	20241227	140900	47986400	49500	49500	49500	49500	1
270	20241227	140800	47936900	49450	49500	49500	49450	5
271	20241227	140700	47689450	49550	49550	49550	49550	5
272	20241227	140600	47441700	49500	49550	49550	49500	5
273	20241227	140500	47194100	49550	49550	49550	49550	5
274	20241227	140400	46946350	49600	49600	49600	49600	0
275	20241227	140300	46946350	49600	49600	49600	49600	0
276	20241227	140200	46946350	49600	49600	49600	49600	0
277	20241227	140100	46946350	49600	49600	49600	49600	10
278	20241227	140000	46450350	49600	49600	49600	49600	0
279	20241227	135900	46450350	49600	49600	49600	49600	5
280	20241227	135800	46202350	49650	49650	49650	49650	0
281	20241227	135700	46202350	49650	49650	49650	49650	0
282	20241227	135600	46202350	49650	49650	49650	49650	5
283	20241227	135500	45954100	49750	49750	49750	49750	0
284	20241227	135400	45954100	49750	49750	49750	49750	0
285	20241227	135300	45954100	49750	49750	49750	49750	0
286	20241227	135200	45954100	49750	49750	49750	49750	0
287	20241227	135100	45954100	49750	49750	49750	49750	0
288	20241227	135000	45954100	49750	49750	49750	49750	0
289	20241227	134900	45954100	49750	49750	49750	49750	0
290	20241227	134800	45954100	49750	49750	49750	49750	0
291	20241227	134700	45954100	49750	49750	49750	49750	0
292	20241227	134600	45954100	49750	49750	49750	49750	0
293	20241227	134500	45954100	49750	49750	49750	49750	0
294	20241227	134400	45954100	49750	49750	49750	49750	0
295	20241227	134300	45954100	49750	49750	49750	49750	0
296	20241227	134200	45954100	49750	49750	49750	49750	0
297	20241227	134100	45954100	49750	49750	49750	49750	25
298	20241227	134000	44710350	49750	49750	49750	49750	0
299	20241227	133900	44710350	49750	49750	49750	49750	0
300	20241227	133800	44710350	49750	49750	49750	49750	0
301	20241227	133700	44710350	49750	49750	49750	49750	0
302	20241227	133600	44710350	49750	49750	49750	49750	0
303	20241227	133500	44710350	49750	49750	49750	49750	0
304	20241227	133400	44710350	49750	49750	49750	49750	0
305	20241227	133300	44710350	49750	49750	49750	49750	0
306	20241227	133200	44710350	49750	49750	49750	49750	0
307	20241227	133100	44710350	49750	49750	49750	49750	0
308	20241227	133000	44710350	49750	49750	49750	49750	0
309	20241227	132900	44710350	49750	49750	49750	49750	0
310	20241227	132800	44710350	49750	49750	49750	49750	0
311	20241227	132700	44710350	49750	49750	49750	49750	0
312	20241227	132600	44710350	49750	49750	49750	49750	0
313	20241227	132500	44710350	49750	49750	49750	49750	0
314	20241227	132400	44710350	49750	49750	49750	49750	0
315	20241227	132300	44710350	49750	49750	49750	49750	0
316	20241227	132200	44710350	49750	49750	49750	49750	0
317	20241227	132100	44710350	49750	49750	49750	49750	0
318	20241227	132000	44710350	49750	49750	49750	49750	3
319	20241227	131900	44561100	49700	49700	49700	49700	0
320	20241227	131800	44561100	49700	49700	49700	49700	0
321	20241227	131700	44561100	49700	49700	49700	49700	0
322	20241227	131600	44561100	49700	49700	49700	49700	0
323	20241227	131500	44561100	49700	49700	49700	49700	0
324	20241227	131400	44561100	49700	49700	49700	49700	0
325	20241227	131300	44561100	49700	49700	49700	49700	0
326	20241227	131200	44561100	49700	49700	49700	49700	0
327	20241227	131100	44561100	49700	49700	49700	49700	0
328	20241227	131000	44561100	49700	49700	49700	49700	0
329	20241227	130900	44561100	49700	49700	49700	49700	0
330	20241227	130800	44561100	49700	49700	49700	49700	8
331	20241227	130700	44163500	49700	49700	49700	49700	0
332	20241227	130600	44163500	49700	49700	49700	49700	0
333	20241227	130500	44163500	49700	49700	49700	49700	0
334	20241227	130400	44163500	49700	49700	49700	49700	0
335	20241227	130300	44163500	49700	49700	49700	49700	0
336	20241227	130200	44163500	49700	49700	49700	49700	0
337	20241227	130100	44163500	49700	49700	49700	49700	3
338	20241227	130000	44014400	49750	49750	49750	49750	1
339	20241227	125900	43964650	49700	49700	49700	49700	0
340	20241227	125800	43964650	49700	49700	49700	49700	0
341	20241227	125700	43964650	49700	49700	49700	49700	0
342	20241227	125600	43964650	49700	49700	49700	49700	0
343	20241227	125500	43964650	49700	49700	49700	49700	0
344	20241227	125400	43964650	49700	49700	49700	49700	0
345	20241227	125300	43964650	49700	49700	49700	49700	0
346	20241227	125200	43964650	49700	49700	49700	49700	0
347	20241227	125100	43964650	49700	49700	49700	49700	0
348	20241227	125000	43964650	49700	49700	49700	49700	0
349	20241227	124900	43964650	49700	49700	49700	49700	0
350	20241227	124800	43964650	49700	49700	49700	49700	0
351	20241227	124700	43964650	49700	49700	49700	49700	0
352	20241227	124600	43964650	49700	49700	49700	49700	4
353	20241227	124500	43765850	49700	49700	49700	49700	0
354	20241227	124400	43765850	49700	49700	49700	49700	0
355	20241227	124300	43765850	49700	49700	49700	49700	0
356	20241227	124200	43765850	49700	49700	49700	49700	0
357	20241227	124100	43765850	49700	49700	49700	49700	0
358	20241227	124000	43765850	49700	49700	49700	49700	0
359	20241227	123900	43765850	49700	49700	49700	49700	0
360	20241227	123800	43765850	49700	49700	49700	49700	0
361	20241227	123700	43765850	49700	49700	49700	49700	0
362	20241227	123600	43765850	49700	49700	49700	49700	0
363	20241227	123500	43765850	49700	49700	49700	49700	0
364	20241227	123400	43765850	49700	49700	49700	49700	0
365	20241227	123300	43765850	49700	49700	49700	49700	0
366	20241227	123200	43765850	49700	49700	49700	49700	0
367	20241227	123100	43765850	49700	49700	49700	49700	13
368	20241227	123000	43119750	49650	49650	49650	49650	0
369	20241227	122900	43119750	49650	49650	49650	49650	0
370	20241227	122800	43119750	49650	49650	49650	49650	0
371	20241227	122700	43119750	49650	49650	49650	49650	0
372	20241227	122600	43119750	49650	49650	49650	49650	0
373	20241227	122500	43119750	49650	49650	49650	49650	0
374	20241227	122400	43119750	49650	49650	49650	49650	0
375	20241227	122300	43119750	49650	49650	49650	49650	0
376	20241227	122200	43119750	49650	49650	49650	49650	0
377	20241227	122100	43119750	49650	49650	49650	49650	1
378	20241227	122000	43070100	49650	49650	49650	49650	2
379	20241227	121900	42970800	49650	49650	49650	49650	0
380	20241227	121800	42970800	49650	49650	49650	49650	0
381	20241227	121700	42970800	49650	49650	49650	49650	0
382	20241227	121600	42970800	49650	49650	49650	49650	0
383	20241227	121500	42970800	49650	49650	49650	49650	0
384	20241227	121400	42970800	49650	49650	49650	49650	0
385	20241227	121300	42970800	49650	49650	49650	49650	0
386	20241227	121200	42970800	49650	49650	49650	49650	2
387	20241227	121100	42871500	49650	49650	49650	49650	0
388	20241227	121000	42871500	49650	49650	49650	49650	0
389	20241227	120900	42871500	49650	49650	49650	49650	0
390	20241227	120800	42871500	49650	49650	49650	49650	0
391	20241227	120700	42871500	49650	49650	49650	49650	0
392	20241227	120600	42871500	49650	49650	49650	49650	0
393	20241227	120500	42871500	49650	49650	49650	49650	0
394	20241227	120400	42871500	49650	49650	49650	49650	0
395	20241227	120300	42871500	49650	49650	49650	49650	0
396	20241227	120200	42871500	49650	49650	49650	49650	0
397	20241227	120100	42871500	49650	49650	49650	49650	0
398	20241227	120000	42871500	49650	49650	49650	49650	0
399	20241227	115900	42871500	49650	49650	49650	49650	0
400	20241227	115800	42871500	49650	49650	49650	49650	0
401	20241227	115700	42871500	49650	49650	49650	49650	1
402	20241227	115600	42821850	49600	49600	49600	49600	0
403	20241227	115500	42821850	49600	49600	49600	49600	0
404	20241227	115400	42821850	49600	49600	49600	49600	0
405	20241227	115300	42821850	49600	49600	49600	49600	0
406	20241227	115200	42821850	49600	49600	49600	49600	0
407	20241227	115100	42821850	49600	49600	49600	49600	0
408	20241227	115000	42821850	49600	49600	49600	49600	0
409	20241227	114900	42821850	49600	49600	49600	49600	0
410	20241227	114800	42821850	49600	49600	49600	49600	0
411	20241227	114700	42821850	49600	49600	49600	49600	0
412	20241227	114600	42821850	49600	49600	49600	49600	1
413	20241227	114500	42772250	49650	49650	49650	49650	1
414	20241227	114400	42722600	49650	49650	49650	49650	0
415	20241227	114300	42722600	49650	49650	49650	49650	0
416	20241227	114200	42722600	49650	49650	49650	49650	0
417	20241227	114100	42722600	49650	49650	49650	49650	0
418	20241227	114000	42722600	49650	49650	49650	49650	0
419	20241227	113900	42722600	49650	49650	49650	49650	0
420	20241227	113800	42722600	49650	49650	49650	49650	0
421	20241227	113700	42722600	49650	49650	49650	49650	0
422	20241227	113600	42722600	49650	49650	49650	49650	0
423	20241227	113500	42722600	49650	49650	49650	49650	0
424	20241227	113400	42722600	49650	49650	49650	49650	0
425	20241227	113300	42722600	49650	49650	49650	49650	0
426	20241227	113200	42722600	49650	49650	49650	49650	0
427	20241227	113100	42722600	49650	49650	49650	49650	0
428	20241227	113000	42722600	49650	49650	49650	49650	0
429	20241227	112900	42722600	49650	49650	49650	49650	0
430	20241227	112800	42722600	49650	49650	49650	49650	0
431	20241227	112700	42722600	49650	49650	49650	49650	0
432	20241227	112600	42722600	49650	49650	49650	49650	0
433	20241227	112500	42722600	49650	49650	49650	49650	0
434	20241227	112400	42722600	49650	49650	49650	49650	0
435	20241227	112300	42722600	49650	49650	49650	49650	1
436	20241227	112200	42672950	49650	49650	49650	49650	0
437	20241227	112100	42672950	49650	49650	49650	49650	0
438	20241227	112000	42672950	49650	49650	49650	49650	0
439	20241227	111900	42672950	49650	49650	49650	49650	0
440	20241227	111800	42672950	49650	49650	49650	49650	0
441	20241227	111700	42672950	49650	49650	49650	49650	0
442	20241227	111600	42672950	49650	49650	49650	49650	0
443	20241227	111500	42672950	49650	49650	49650	49650	0
444	20241227	111400	42672950	49650	49650	49650	49650	0
445	20241227	111300	42672950	49650	49650	49650	49650	0
446	20241227	111200	42672950	49650	49650	49650	49650	0
447	20241227	111100	42672950	49650	49650	49650	49650	0
448	20241227	111000	42672950	49650	49650	49650	49650	0
449	20241227	110900	42672950	49650	49650	49650	49650	0
450	20241227	110800	42672950	49650	49650	49650	49650	22
451	20241227	110700	41580650	49400	49400	49400	49400	5
452	20241227	110600	41333650	49200	49800	49800	49150	391
453	20241227	110500	21926250	49850	49850	49850	49850	0
454	20241227	110400	21926250	49850	49850	49850	49850	0
455	20241227	110300	21926250	49850	49850	49850	49850	0
456	20241227	110200	21926250	49850	49850	49850	49850	0
457	20241227	110100	21926250	49850	49850	49850	49850	0
458	20241227	110000	21926250	49850	49850	49850	49850	0
459	20241227	105900	21926250	49850	49850	49850	49850	0
460	20241227	105800	21926250	49850	49850	49850	49850	0
461	20241227	105700	21926250	49850	49850	49850	49850	0
462	20241227	105600	21926250	49850	49850	49850	49850	0
463	20241227	105500	21926250	49850	49850	49850	49850	0
464	20241227	105400	21926250	49850	49850	49850	49850	0
465	20241227	105300	21926250	49850	49850	49850	49850	0
466	20241227	105200	21926250	49850	49850	49850	49850	0
467	20241227	105100	21926250	49850	49850	49850	49850	0
468	20241227	105000	21926250	49850	49850	49850	49850	0
469	20241227	104900	21926250	49850	49850	49850	49850	0
470	20241227	104800	21926250	49850	49850	49850	49850	2
471	20241227	104700	21826550	49900	49900	49900	49900	0
472	20241227	104600	21826550	49900	49900	49900	49900	0
473	20241227	104500	21826550	49900	49900	49900	49900	0
474	20241227	104400	21826550	49900	49900	49900	49900	0
475	20241227	104300	21826550	49900	49900	49900	49900	0
476	20241227	104200	21826550	49900	49900	49900	49900	0
477	20241227	104100	21826550	49900	49900	49900	49900	0
478	20241227	104000	21826550	49900	49900	49900	49900	0
479	20241227	103900	21826550	49900	49900	49900	49900	0
480	20241227	103800	21826550	49900	49900	49900	49900	0
481	20241227	103700	21826550	49900	49900	49900	49900	0
482	20241227	103600	21826550	49900	49900	49900	49900	0
483	20241227	103500	21826550	49900	49900	49900	49900	0
484	20241227	103400	21826550	49900	49900	49900	49900	0
485	20241227	103300	21826550	49900	49900	49900	49900	0
486	20241227	103200	21826550	49900	49900	49900	49900	27
487	20241227	103100	20479250	49900	49900	49900	49900	0
488	20241227	103000	20479250	49900	49900	49900	49900	0
489	20241227	102900	20479250	49900	49900	49900	49900	0
490	20241227	102800	20479250	49900	49900	49900	49900	0
491	20241227	102700	20479250	49900	49900	49900	49900	0
492	20241227	102600	20479250	49900	49900	49900	49900	0
493	20241227	102500	20479250	49900	49900	49900	49900	4
494	20241227	102400	20279650	49850	49850	49850	49850	0
495	20241227	102300	20279650	49850	49850	49850	49850	0
496	20241227	102200	20279650	49850	49850	49850	49850	0
497	20241227	102100	20279650	49850	49850	49850	49850	0
498	20241227	102000	20279650	49850	49850	49850	49850	0
499	20241227	101900	20279650	49850	49850	49850	49850	0
500	20241227	101800	20279650	49850	49850	49850	49850	0
501	20241227	101700	20279650	49850	49850	49850	49850	0
502	20241227	101600	20279650	49850	49850	49850	49850	0
503	20241227	101500	20279650	49850	49850	49850	49850	0
504	20241227	101400	20279650	49850	49850	49850	49850	0
505	20241227	101300	20279650	49850	49850	49850	49850	0
506	20241227	101200	20279650	49850	49850	49850	49850	0
507	20241227	101100	20279650	49850	49850	49850	49850	0
508	20241227	101000	20279650	49850	49850	49850	49850	0
509	20241227	100900	20279650	49850	49850	49850	49850	0
510	20241227	100800	20279650	49850	49850	49850	49850	7
511	20241227	100700	19930700	49900	49900	49900	49900	0
512	20241227	100600	19930700	49900	49900	49900	49900	0
513	20241227	100500	19930700	49900	49900	49900	49900	6
514	20241227	100400	19631300	49900	49900	49900	49900	0
515	20241227	100300	19631300	49900	49900	49900	49900	4
516	20241227	100200	19431700	49900	49900	49900	49900	0
517	20241227	100100	19431700	49900	49900	49900	49900	0
518	20241227	100000	19431700	49900	49900	49900	49900	1
519	20241227	095900	19381800	49900	49900	49900	49900	0
520	20241227	095800	19381800	49900	49900	49900	49900	0
521	20241227	095700	19381800	49900	49900	49900	49900	0
522	20241227	095600	19381800	49900	49900	49900	49900	0
523	20241227	095500	19381800	49900	49900	49900	49900	0
524	20241227	095400	19381800	49900	49900	49900	49900	0
525	20241227	095300	19381800	49900	49900	49900	49900	0
526	20241227	095200	19381800	49900	49900	49900	49900	0
527	20241227	095100	19381800	49900	49900	49900	49900	0
528	20241227	095000	19381800	49900	49900	49900	49900	0
529	20241227	094900	19381800	49900	49900	49900	49900	0
530	20241227	094800	19381800	49900	49900	49900	49900	0
531	20241227	094700	19381800	49900	49900	49900	49900	0
532	20241227	094600	19381800	49900	49900	49900	49900	0
533	20241227	094500	19381800	49900	49900	49900	49900	0
534	20241227	094400	19381800	49900	49900	49900	49900	0
535	20241227	094300	19381800	49900	49900	49900	49900	0
536	20241227	094200	19381800	49900	49900	49900	49900	0
537	20241227	094100	19381800	49900	49900	49900	49900	0
538	20241227	094000	19381800	49900	49900	49900	49900	1
539	20241227	093900	19331900	49850	49850	49850	49850	0
540	20241227	093800	19331900	49850	49850	49850	49850	0
541	20241227	093700	19331900	49850	49850	49850	49850	0
542	20241227	093600	19331900	49850	49850	49850	49850	0
543	20241227	093500	19331900	49850	49850	49850	49850	0
544	20241227	093400	19331900	49850	49850	49850	49850	0
545	20241227	093300	19331900	49850	49850	49850	49850	0
546	20241227	093200	19331900	49850	49850	49850	49850	0
547	20241227	093100	19331900	49850	49850	49850	49850	0
548	20241227	093000	19331900	49850	49850	49850	49850	0
549	20241227	092900	19331900	49850	49850	49850	49850	0
550	20241227	092800	19331900	49850	49850	49850	49850	0
551	20241227	092700	19331900	49850	49850	49850	49850	0
552	20241227	092600	19331900	49850	49850	49850	49850	4
553	20241227	092500	19132500	49850	49850	49850	49850	99
554	20241227	092400	14197350	49850	49850	49850	49850	0
555	20241227	092300	14197350	49850	49850	49850	49850	0
556	20241227	092200	14197350	49850	49850	49850	49850	48
557	20241227	092100	11804550	49900	49900	49900	49900	0
558	20241227	092000	11804550	49900	49900	49900	49900	2
559	20241227	091900	11704750	49900	49850	49900	49850	4
560	20241227	091800	11505300	49800	49800	49800	49800	0
561	20241227	091700	11505300	49800	49800	49800	49800	0
562	20241227	091600	11505300	49800	49800	49800	49800	201
563	20241227	091500	1495500	49950	49950	49950	49950	0
564	20241227	091400	1495500	49950	49950	49950	49950	0
565	20241227	091300	1495500	49950	49950	49950	49950	0
566	20241227	091200	1495500	49950	49950	49950	49950	7
567	20241227	091100	1145850	50200	50200	50200	50200	0
568	20241227	091000	1145850	50200	50200	50200	50200	0
569	20241227	090900	1145850	50200	50200	50200	50200	1
570	20241227	090800	1095650	49750	49750	49750	49750	0
571	20241227	090700	1095650	49750	49750	49750	49750	0
572	20241227	090600	1095650	49750	49750	49750	49750	0
573	20241227	090500	1095650	49750	49750	49750	49750	0
574	20241227	090400	1095650	49750	49750	49750	49750	0
575	20241227	090300	1095650	49750	49750	49750	49750	0
576	20241227	090200	1095650	49750	49750	49750	49750	0
577	20241227	090100	1095650	49750	49800	49800	49750	20
578	20241227	090000	100600	50300	50300	50300	50300	2