KissMeData/270210/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	210200	123716450	29400	29400	29400	29400	1
3	20241224	210100	123716450	29400	29400	29400	29400	0
4	20241224	210000	123716450	29400	29400	29400	29400	0
5	20241224	205900	123716450	29400	29400	29400	29400	0
6	20241224	205800	123716450	29400	29400	29400	29400	0
7	20241224	205700	123716450	29400	29400	29400	29400	0
8	20241224	205600	123716450	29400	29400	29400	29400	0
9	20241224	205500	123716450	29400	29400	29400	29400	0
10	20241224	205400	123716450	29400	29400	29400	29400	0
11	20241224	205300	123716450	29400	29400	29400	29400	0
12	20241224	205200	123716450	29400	29400	29400	29400	0
13	20241224	205100	123716450	29400	29400	29400	29400	0
14	20241224	205000	123716450	29400	29400	29400	29400	0
15	20241224	204900	123716450	29400	29400	29400	29400	0
16	20241224	204800	123716450	29400	29400	29400	29400	0
17	20241224	204700	123716450	29400	29400	29400	29400	0
18	20241224	204600	123716450	29400	29400	29400	29400	0
19	20241224	204500	123716450	29400	29400	29400	29400	0
20	20241224	204400	123716450	29400	29400	29400	29400	0
21	20241224	204300	123716450	29400	29400	29400	29400	0
22	20241224	204200	123716450	29400	29400	29400	29400	0
23	20241224	204100	123716450	29400	29400	29400	29400	0
24	20241224	204000	123716450	29400	29400	29400	29400	0
25	20241224	203900	123716450	29400	29400	29400	29400	0
26	20241224	203800	123716450	29400	29400	29400	29400	0
27	20241224	203700	123716450	29400	29400	29400	29400	0
28	20241224	203600	123716450	29400	29400	29400	29400	0
29	20241224	203500	123716450	29400	29400	29400	29400	0
30	20241224	203400	123716450	29400	29400	29400	29400	0
31	20241224	203300	123716450	29400	29400	29400	29400	0
32	20241224	203200	123716450	29400	29400	29400	29400	1
33	20241224	203100	123716450	29400	29400	29400	29400	0
34	20241224	203000	123716450	29400	29400	29400	29400	0
35	20241224	202900	123716450	29400	29400	29400	29400	0
36	20241224	202800	123716450	29400	29400	29400	29400	0
37	20241224	202700	123716450	29400	29400	29400	29400	0
38	20241224	202600	123716450	29400	29400	29400	29400	0
39	20241224	202500	123716450	29400	29400	29400	29400	0
40	20241224	202400	123716450	29400	29400	29400	29400	0
41	20241224	202300	123716450	29400	29400	29400	29400	0
42	20241224	202200	123716450	29400	29400	29400	29400	0
43	20241224	202100	123716450	29400	29400	29400	29400	0
44	20241224	202000	123716450	29400	29400	29400	29400	0
45	20241224	201900	123716450	29400	29400	29400	29400	0
46	20241224	201800	123716450	29400	29400	29400	29400	0
47	20241224	201700	123716450	29400	29400	29400	29400	0
48	20241224	201600	123716450	29400	29400	29400	29400	0
49	20241224	201500	123716450	29400	29400	29400	29400	0
50	20241224	201400	123716450	29400	29400	29400	29400	0
51	20241224	201300	123716450	29400	29400	29400	29400	0
52	20241224	201200	123716450	29400	29400	29400	29400	0
53	20241224	201100	123716450	29400	29400	29400	29400	0
54	20241224	201000	123716450	29400	29400	29400	29400	0
55	20241224	200900	123716450	29400	29400	29400	29400	0
56	20241224	200800	123716450	29400	29400	29400	29400	0
57	20241224	200700	123716450	29400	29400	29400	29400	0
58	20241224	200600	123716450	29400	29400	29400	29400	0
59	20241224	200500	123716450	29400	29400	29400	29400	0
60	20241224	200400	123716450	29400	29400	29400	29400	0
61	20241224	200300	123716450	29400	29400	29400	29400	0
62	20241224	200200	123716450	29400	29400	29400	29400	1
63	20241224	200100	123716450	29400	29400	29400	29400	0
64	20241224	200000	123716450	29400	29400	29400	29400	0
65	20241224	195900	123716450	29400	29400	29400	29400	0
66	20241224	195800	123716450	29400	29400	29400	29400	0
67	20241224	195700	123716450	29400	29400	29400	29400	0
68	20241224	195600	123716450	29400	29400	29400	29400	0
69	20241224	195500	123716450	29400	29400	29400	29400	0
70	20241224	195400	123716450	29400	29400	29400	29400	0
71	20241224	195300	123716450	29400	29400	29400	29400	0
72	20241224	195200	123716450	29400	29400	29400	29400	0
73	20241224	195100	123716450	29400	29400	29400	29400	0
74	20241224	195000	123716450	29400	29400	29400	29400	0
75	20241224	194900	123716450	29400	29400	29400	29400	0
76	20241224	194800	123716450	29400	29400	29400	29400	0
77	20241224	194700	123716450	29400	29400	29400	29400	0
78	20241224	194600	123716450	29400	29400	29400	29400	0
79	20241224	194500	123716450	29400	29400	29400	29400	0
80	20241224	194400	123716450	29400	29400	29400	29400	0
81	20241224	194300	123716450	29400	29400	29400	29400	0
82	20241224	194200	123716450	29400	29400	29400	29400	0
83	20241224	194100	123716450	29400	29400	29400	29400	0
84	20241224	194000	123716450	29400	29400	29400	29400	0
85	20241224	193900	123716450	29400	29400	29400	29400	0
86	20241224	193800	123716450	29400	29400	29400	29400	0
87	20241224	193700	123716450	29400	29400	29400	29400	0
88	20241224	193600	123716450	29400	29400	29400	29400	0
89	20241224	193500	123716450	29400	29400	29400	29400	0
90	20241224	193400	123716450	29400	29400	29400	29400	0
91	20241224	193300	123716450	29400	29400	29400	29400	0
92	20241224	193200	123716450	29400	29400	29400	29400	1
93	20241224	193100	123716450	29400	29400	29400	29400	0
94	20241224	193000	123716450	29400	29400	29400	29400	0
95	20241224	192900	123716450	29400	29400	29400	29400	0
96	20241224	192800	123716450	29400	29400	29400	29400	0
97	20241224	192700	123716450	29400	29400	29400	29400	0
98	20241224	192600	123716450	29400	29400	29400	29400	0
99	20241224	192500	123716450	29400	29400	29400	29400	0
100	20241224	192400	123716450	29400	29400	29400	29400	0
101	20241224	192300	123716450	29400	29400	29400	29400	0
102	20241224	192200	123716450	29400	29400	29400	29400	0
103	20241224	192100	123716450	29400	29400	29400	29400	0
104	20241224	192000	123716450	29400	29400	29400	29400	0
105	20241224	191900	123716450	29400	29400	29400	29400	0
106	20241224	191800	123716450	29400	29400	29400	29400	0
107	20241224	191700	123716450	29400	29400	29400	29400	0
108	20241224	191600	123716450	29400	29400	29400	29400	0
109	20241224	191500	123716450	29400	29400	29400	29400	0
110	20241224	191400	123716450	29400	29400	29400	29400	0
111	20241224	191300	123716450	29400	29400	29400	29400	0
112	20241224	191200	123716450	29400	29400	29400	29400	0
113	20241224	191100	123716450	29400	29400	29400	29400	0
114	20241224	191000	123716450	29400	29400	29400	29400	0
115	20241224	190900	123716450	29400	29400	29400	29400	0
116	20241224	190800	123716450	29400	29400	29400	29400	0
117	20241224	190700	123716450	29400	29400	29400	29400	0
118	20241224	190600	123716450	29400	29400	29400	29400	0
119	20241224	190500	123716450	29400	29400	29400	29400	0
120	20241224	190400	123716450	29400	29400	29400	29400	0
121	20241224	190300	123716450	29400	29400	29400	29400	0
122	20241224	190200	123716450	29400	29400	29400	29400	1
123	20241224	190100	123716450	29400	29400	29400	29400	0
124	20241224	190000	123716450	29400	29400	29400	29400	0
125	20241224	185900	123716450	29400	29400	29400	29400	0
126	20241224	185800	123716450	29400	29400	29400	29400	0
127	20241224	185700	123716450	29400	29400	29400	29400	0
128	20241224	185600	123716450	29400	29400	29400	29400	0
129	20241224	185500	123716450	29400	29400	29400	29400	0
130	20241224	185400	123716450	29400	29400	29400	29400	0
131	20241224	185300	123716450	29400	29400	29400	29400	0
132	20241224	185200	123716450	29400	29400	29400	29400	0
133	20241224	185100	123716450	29400	29400	29400	29400	0
134	20241224	185000	123716450	29400	29400	29400	29400	0
135	20241224	184900	123716450	29400	29400	29400	29400	0
136	20241224	184800	123716450	29400	29400	29400	29400	0
137	20241224	184700	123716450	29400	29400	29400	29400	0
138	20241224	184600	123716450	29400	29400	29400	29400	0
139	20241224	184500	123716450	29400	29400	29400	29400	0
140	20241224	184400	123716450	29400	29400	29400	29400	0
141	20241224	184300	123716450	29400	29400	29400	29400	0
142	20241224	184200	123716450	29400	29400	29400	29400	0
143	20241224	184100	123716450	29400	29400	29400	29400	0
144	20241224	184000	123716450	29400	29400	29400	29400	0
145	20241224	183900	123716450	29400	29400	29400	29400	0
146	20241224	183800	123716450	29400	29400	29400	29400	0
147	20241224	183700	123716450	29400	29400	29400	29400	0
148	20241224	183600	123716450	29400	29400	29400	29400	0
149	20241224	183500	123716450	29400	29400	29400	29400	0
150	20241224	183400	123716450	29400	29400	29400	29400	0
151	20241224	183300	123716450	29400	29400	29400	29400	0
152	20241224	183200	123716450	29400	29400	29400	29400	1
153	20241224	183100	123716450	29400	29400	29400	29400	0
154	20241224	183000	123716450	29400	29400	29400	29400	0
155	20241224	182900	123716450	29400	29400	29400	29400	0
156	20241224	182800	123716450	29400	29400	29400	29400	0
157	20241224	182700	123716450	29400	29400	29400	29400	0
158	20241224	182600	123716450	29400	29400	29400	29400	0
159	20241224	182500	123716450	29400	29400	29400	29400	0
160	20241224	182400	123716450	29400	29400	29400	29400	0
161	20241224	182300	123716450	29400	29400	29400	29400	0
162	20241224	182200	123716450	29400	29400	29400	29400	0
163	20241224	182100	123716450	29400	29400	29400	29400	0
164	20241224	182000	123716450	29400	29400	29400	29400	0
165	20241224	181900	123716450	29400	29400	29400	29400	0
166	20241224	181800	123716450	29400	29400	29400	29400	0
167	20241224	181700	123716450	29400	29400	29400	29400	0
168	20241224	181600	123716450	29400	29400	29400	29400	0
169	20241224	181500	123716450	29400	29400	29400	29400	0
170	20241224	181400	123716450	29400	29400	29400	29400	0
171	20241224	181300	123716450	29400	29400	29400	29400	0
172	20241224	181200	123716450	29400	29400	29400	29400	0
173	20241224	181100	123716450	29400	29400	29400	29400	0
174	20241224	181000	123716450	29400	29400	29400	29400	0
175	20241224	180900	123716450	29400	29400	29400	29400	0
176	20241224	180800	123716450	29400	29400	29400	29400	0
177	20241224	180700	123716450	29400	29400	29400	29400	0
178	20241224	180600	123716450	29400	29400	29400	29400	0
179	20241224	180500	123716450	29400	29400	29400	29400	0
180	20241224	180400	123716450	29400	29400	29400	29400	0
181	20241224	180300	123716450	29400	29400	29400	29400	0
182	20241224	180200	123716450	29400	29400	29400	29400	1
183	20241224	180100	123716450	29400	29400	29400	29400	0
184	20241224	180000	123716450	29400	29400	29400	29400	0
185	20241224	175900	123716450	29400	29400	29400	29400	0
186	20241224	175800	123716450	29400	29400	29400	29400	0
187	20241224	175700	123716450	29400	29400	29400	29400	0
188	20241224	175600	123716450	29400	29400	29400	29400	0
189	20241224	175500	123716450	29400	29400	29400	29400	0
190	20241224	175400	123716450	29400	29400	29400	29400	0
191	20241224	175300	123716450	29400	29400	29400	29400	0
192	20241224	175200	123716450	29400	29400	29400	29400	0
193	20241224	175100	123716450	29400	29400	29400	29400	0
194	20241224	175000	123716450	29400	29400	29400	29400	0
195	20241224	174900	123716450	29400	29400	29400	29400	0
196	20241224	174800	123716450	29400	29400	29400	29400	0
197	20241224	174700	123716450	29400	29400	29400	29400	0
198	20241224	174600	123716450	29400	29400	29400	29400	0
199	20241224	174500	123716450	29400	29400	29400	29400	0
200	20241224	174400	123716450	29400	29400	29400	29400	0
201	20241224	174300	123716450	29400	29400	29400	29400	0
202	20241224	174200	123716450	29400	29400	29400	29400	0
203	20241224	174100	123716450	29400	29400	29400	29400	0
204	20241224	174000	123716450	29400	29400	29400	29400	0
205	20241224	173900	123716450	29400	29400	29400	29400	0
206	20241224	173800	123716450	29400	29400	29400	29400	0
207	20241224	173700	123716450	29400	29400	29400	29400	0
208	20241224	173600	123716450	29400	29400	29400	29400	0
209	20241224	173500	123716450	29400	29400	29400	29400	0
210	20241224	173400	123716450	29400	29400	29400	29400	0
211	20241224	173300	123716450	29400	29400	29400	29400	0
212	20241224	173200	123716450	29400	29400	29400	29400	1
213	20241224	173100	123716450	29400	29400	29400	29400	0
214	20241224	173000	123716450	29400	29400	29400	29400	0
215	20241224	172900	123716450	29400	29400	29400	29400	0
216	20241224	172800	123716450	29400	29400	29400	29400	0
217	20241224	172700	123716450	29400	29400	29400	29400	0
218	20241224	172600	123716450	29400	29400	29400	29400	0
219	20241224	172500	123716450	29400	29400	29400	29400	0
220	20241224	172400	123716450	29400	29400	29400	29400	0
221	20241224	172300	123716450	29400	29400	29400	29400	0
222	20241224	172200	123716450	29400	29400	29400	29400	0
223	20241224	172100	123716450	29400	29400	29400	29400	0
224	20241224	172000	123716450	29400	29400	29400	29400	0
225	20241224	171900	123716450	29400	29400	29400	29400	0
226	20241224	171800	123716450	29400	29400	29400	29400	0
227	20241224	171700	123716450	29400	29400	29400	29400	0
228	20241224	171600	123716450	29400	29400	29400	29400	0
229	20241224	171500	123716450	29400	29400	29400	29400	0
230	20241224	171400	123716450	29400	29400	29400	29400	0
231	20241224	171300	123716450	29400	29400	29400	29400	0
232	20241224	171200	123716450	29400	29400	29400	29400	0
233	20241224	171100	123716450	29400	29400	29400	29400	0
234	20241224	171000	123716450	29400	29400	29400	29400	0
235	20241224	170900	123716450	29400	29400	29400	29400	0
236	20241224	170800	123716450	29400	29400	29400	29400	0
237	20241224	170700	123716450	29400	29400	29400	29400	0
238	20241224	170600	123716450	29400	29400	29400	29400	0
239	20241224	170500	123716450	29400	29400	29400	29400	0
240	20241224	170400	123716450	29400	29400	29400	29400	0
241	20241224	170300	123716450	29400	29400	29400	29400	0
242	20241224	170200	123716450	29400	29400	29400	29400	1
243	20241224	170100	123716450	29400	29400	29400	29400	0
244	20241224	170000	123716450	29400	29400	29400	29400	0
245	20241224	165900	123716450	29400	29400	29400	29400	0
246	20241224	165800	123716450	29400	29400	29400	29400	0
247	20241224	165700	123716450	29400	29400	29400	29400	0
248	20241224	165600	123716450	29400	29400	29400	29400	0
249	20241224	165500	123716450	29400	29400	29400	29400	0
250	20241224	165400	123716450	29400	29400	29400	29400	0
251	20241224	165300	123716450	29400	29400	29400	29400	0
252	20241224	165200	123716450	29400	29400	29400	29400	0
253	20241224	165100	123716450	29400	29400	29400	29400	0
254	20241224	165000	123716450	29400	29400	29400	29400	0
255	20241224	164900	123716450	29400	29400	29400	29400	0
256	20241224	164800	123716450	29400	29400	29400	29400	0
257	20241224	164700	123716450	29400	29400	29400	29400	0
258	20241224	164600	123716450	29400	29400	29400	29400	0
259	20241224	164500	123716450	29400	29400	29400	29400	0
260	20241224	164400	123716450	29400	29400	29400	29400	0
261	20241224	164300	123716450	29400	29400	29400	29400	0
262	20241224	164200	123716450	29400	29400	29400	29400	0
263	20241224	164100	123716450	29400	29400	29400	29400	0
264	20241224	164000	123716450	29400	29400	29400	29400	0
265	20241224	163900	123716450	29400	29400	29400	29400	0
266	20241224	163800	123716450	29400	29400	29400	29400	0
267	20241224	163700	123716450	29400	29400	29400	29400	0
268	20241224	163600	123716450	29400	29400	29400	29400	0
269	20241224	163500	123716450	29400	29400	29400	29400	0
270	20241224	163400	123716450	29400	29400	29400	29400	0
271	20241224	163300	123716450	29400	29400	29400	29400	0
272	20241224	163200	123716450	29400	29400	29400	29400	1
273	20241224	163100	123716450	29400	29400	29400	29400	0
274	20241224	163000	123716450	29400	29400	29400	29400	0
275	20241224	162900	123716450	29400	29400	29400	29400	0
276	20241224	162800	123716450	29400	29400	29400	29400	0
277	20241224	162700	123716450	29400	29400	29400	29400	0
278	20241224	162600	123716450	29400	29400	29400	29400	0
279	20241224	162500	123716450	29400	29400	29400	29400	0
280	20241224	162400	123716450	29400	29400	29400	29400	0
281	20241224	162300	123716450	29400	29400	29400	29400	0
282	20241224	162200	123716450	29400	29400	29400	29400	0
283	20241224	162100	123716450	29400	29400	29400	29400	0
284	20241224	162000	123716450	29400	29400	29400	29400	0
285	20241224	161900	123716450	29400	29400	29400	29400	0
286	20241224	161800	123716450	29400	29400	29400	29400	0
287	20241224	161700	123716450	29400	29400	29400	29400	0
288	20241224	161600	123716450	29400	29400	29400	29400	0
289	20241224	161500	123716450	29400	29400	29400	29400	0
290	20241224	161400	123716450	29400	29400	29400	29400	0
291	20241224	161300	123716450	29400	29400	29400	29400	0
292	20241224	161200	123716450	29400	29400	29400	29400	0
293	20241224	161100	123716450	29400	29400	29400	29400	0
294	20241224	161000	123716450	29400	29400	29400	29400	0
295	20241224	160900	123716450	29400	29400	29400	29400	0
296	20241224	160800	123716450	29400	29400	29400	29400	0
297	20241224	160700	123716450	29400	29400	29400	29400	0
298	20241224	160600	123716450	29400	29400	29400	29400	0
299	20241224	160500	123716450	29400	29400	29400	29400	0
300	20241224	160400	123716450	29400	29400	29400	29400	0
301	20241224	160300	123716450	29400	29400	29400	29400	0
302	20241224	160200	123716450	29400	29400	29400	29400	1
303	20241224	160100	123716450	29400	29400	29400	29400	0
304	20241224	160000	123716450	29400	29400	29400	29400	0
305	20241224	155900	123716450	29400	29400	29400	29400	0
306	20241224	155800	123716450	29400	29400	29400	29400	0
307	20241224	155700	123716450	29400	29400	29400	29400	0
308	20241224	155600	123716450	29400	29400	29400	29400	0
309	20241224	155500	123716450	29400	29400	29400	29400	0
310	20241224	155400	123716450	29400	29400	29400	29400	0
311	20241224	155300	123716450	29400	29400	29400	29400	0
312	20241224	155200	123716450	29400	29400	29400	29400	0
313	20241224	155100	123716450	29400	29400	29400	29400	0
314	20241224	155000	123716450	29400	29400	29400	29400	0
315	20241224	154900	123716450	29400	29400	29400	29400	0
316	20241224	154800	123716450	29400	29400	29400	29400	0
317	20241224	154700	123716450	29400	29400	29400	29400	0
318	20241224	154600	123716450	29400	29400	29400	29400	0
319	20241224	154500	123716450	29400	29400	29400	29400	0
320	20241224	154400	123716450	29400	29400	29400	29400	0
321	20241224	154300	123716450	29400	29400	29400	29400	0
322	20241224	154200	123716450	29400	29400	29400	29400	0
323	20241224	154100	123716450	29400	29400	29400	29400	0
324	20241224	154000	123716450	29400	29400	29400	29400	0
325	20241224	153900	123716450	29400	29400	29400	29400	0
326	20241224	153800	123716450	29400	29400	29400	29400	0
327	20241224	153700	123716450	29400	29400	29400	29400	0
328	20241224	153600	123716450	29400	29400	29400	29400	0
329	20241224	153500	123716450	29400	29400	29400	29400	0
330	20241224	153400	123716450	29400	29400	29400	29400	0
331	20241224	153300	123716450	29400	29400	29400	29400	0
332	20241224	153200	123716450	29400	29400	29400	29400	1
333	20241224	153100	123716450	29400	29400	29400	29400	0
334	20241224	153000	123716450	29400	29400	29400	29400	0
335	20241224	152900	123716450	29400	29400	29400	29400	0
336	20241224	152800	123716450	29400	29400	29400	29400	0
337	20241224	152700	123716450	29400	29400	29400	29400	0
338	20241224	152600	123716450	29400	29400	29400	29400	0
339	20241224	152500	123716450	29400	29400	29400	29400	0
340	20241224	152400	123716450	29400	29400	29400	29400	0
341	20241224	152300	123716450	29400	29400	29400	29400	0
342	20241224	152200	123716450	29400	29400	29400	29400	0
343	20241224	152100	123716450	29400	29400	29400	29400	0
344	20241224	152000	123716450	29400	29400	29400	29400	0
345	20241224	151900	123716450	29400	29400	29400	29400	0
346	20241224	151800	123716450	29400	29400	29400	29400	0
347	20241224	151700	123716450	29400	29400	29400	29400	0
348	20241224	151600	123716450	29400	29400	29400	29400	0
349	20241224	151500	123716450	29400	29400	29400	29400	0
350	20241224	151400	123716450	29400	29400	29400	29400	0
351	20241224	151300	123716450	29400	29400	29400	29400	0
352	20241224	151200	123716450	29400	29400	29400	29400	0
353	20241224	151100	123716450	29400	29400	29400	29400	0
354	20241224	151000	123716450	29400	29400	29400	29400	0
355	20241224	150900	123716450	29400	29400	29400	29400	0
356	20241224	150800	123716450	29400	29400	29400	29400	0
357	20241224	150700	123716450	29400	29400	29400	29400	0
358	20241224	150600	123716450	29400	29400	29400	29400	0
359	20241224	150500	123716450	29400	29400	29400	29400	0
360	20241224	150400	123716450	29400	29400	29400	29400	0
361	20241224	150300	123716450	29400	29400	29400	29400	0
362	20241224	150200	123716450	29400	29400	29400	29400	0
363	20241224	150100	123716450	29400	29400	29400	29400	0
364	20241224	150000	123716450	29400	29400	29400	29400	0
365	20241224	145900	123716450	29400	29400	29400	29400	0
366	20241224	145800	123716450	29400	29400	29400	29400	1
367	20241224	145700	123687050	28050	28050	28050	28050	0
368	20241224	145600	123687050	28050	28050	28050	28050	0
369	20241224	145500	123687050	28050	28200	28200	28050	880
370	20241224	145400	98995950	28050	28050	28050	28050	0
371	20241224	145300	98995950	28050	28050	28050	28050	0
372	20241224	145200	98995950	28050	28050	28050	28050	0
373	20241224	145100	98995950	28050	28050	28050	28050	0
374	20241224	145000	98995950	28050	28050	28050	28050	0
375	20241224	144900	98995950	28050	28050	28050	28050	0
376	20241224	144800	98995950	28050	28050	28050	28050	0
377	20241224	144700	98995950	28050	28050	28050	28050	0
378	20241224	144600	98995950	28050	28050	28050	28050	0
379	20241224	144500	98995950	28050	28050	28050	28050	0
380	20241224	144400	98995950	28050	28050	28050	28050	0
381	20241224	144300	98995950	28050	28050	28050	28050	0
382	20241224	144200	98995950	28050	28050	28050	28050	0
383	20241224	144100	98995950	28050	28050	28050	28050	0
384	20241224	144000	98995950	28050	28050	28050	28050	0
385	20241224	143900	98995950	28050	28050	28050	28050	0
386	20241224	143800	98995950	28050	28050	28050	28050	0
387	20241224	143700	98995950	28050	28050	28050	28050	0
388	20241224	143600	98995950	28050	28050	28050	28050	0
389	20241224	143500	98995950	28050	28050	28050	28050	0
390	20241224	143400	98995950	28050	28050	28050	28050	0
391	20241224	143300	98995950	28050	28050	28050	28050	0
392	20241224	143200	98995950	28050	28050	28050	28050	0
393	20241224	143100	98995950	28050	28050	28050	28050	0
394	20241224	143000	98995950	28050	28050	28050	28050	0
395	20241224	142900	98995950	28050	28050	28050	28050	0
396	20241224	142800	98995950	28050	28050	28050	28050	0
397	20241224	142700	98995950	28050	28050	28050	28050	500
398	20241224	142600	84970950	28050	28050	28050	28050	0
399	20241224	142500	84970950	28050	28050	28050	28050	0
400	20241224	142400	84970950	28050	28100	28100	28050	300
401	20241224	142300	76546450	28950	28950	28950	28950	0
402	20241224	142200	76546450	28950	28950	28950	28950	0
403	20241224	142100	76546450	28950	28950	28950	28950	0
404	20241224	142000	76546450	28950	28950	28950	28950	0
405	20241224	141900	76546450	28950	28950	28950	28950	0
406	20241224	141800	76546450	28950	28950	28950	28950	0
407	20241224	141700	76546450	28950	28950	28950	28950	0
408	20241224	141600	76546450	28950	28950	28950	28950	0
409	20241224	141500	76546450	28950	28950	28950	28950	0
410	20241224	141400	76546450	28950	28950	28950	28950	0
411	20241224	141300	76546450	28950	28950	28950	28950	0
412	20241224	141200	76546450	28950	28950	28950	28950	0
413	20241224	141100	76546450	28950	28950	28950	28950	0
414	20241224	141000	76546450	28950	28950	28950	28950	0
415	20241224	140900	76546450	28950	28950	28950	28950	0
416	20241224	140800	76546450	28950	28950	28950	28950	0
417	20241224	140700	76546450	28950	28950	28950	28950	0
418	20241224	140600	76546450	28950	28950	28950	28950	0
419	20241224	140500	76546450	28950	28950	28950	28950	0
420	20241224	140400	76546450	28950	28950	28950	28950	0
421	20241224	140300	76546450	28950	28950	28950	28950	0
422	20241224	140200	76546450	28950	28950	28950	28950	0
423	20241224	140100	76546450	28950	28950	28950	28950	0
424	20241224	140000	76546450	28950	28950	28950	28950	0
425	20241224	135900	76546450	28950	28950	28950	28950	0
426	20241224	135800	76546450	28950	28950	28950	28950	0
427	20241224	135700	76546450	28950	28950	28950	28950	0
428	20241224	135600	76546450	28950	28950	28950	28950	0
429	20241224	135500	76546450	28950	28950	28950	28950	0
430	20241224	135400	76546450	28950	28950	28950	28950	0
431	20241224	135300	76546450	28950	28950	28950	28950	0
432	20241224	135200	76546450	28950	28950	28950	28950	0
433	20241224	135100	76546450	28950	28950	28950	28950	0
434	20241224	135000	76546450	28950	28950	28950	28950	0
435	20241224	134900	76546450	28950	28950	28950	28950	0
436	20241224	134800	76546450	28950	28950	28950	28950	0
437	20241224	134700	76546450	28950	28950	28950	28950	0
438	20241224	134600	76546450	28950	28950	28950	28950	0
439	20241224	134500	76546450	28950	28950	28950	28950	0
440	20241224	134400	76546450	28950	28950	28950	28950	0
441	20241224	134300	76546450	28950	28950	28950	28950	0
442	20241224	134200	76546450	28950	28950	28950	28950	0
443	20241224	134100	76546450	28950	28950	28950	28950	0
444	20241224	134000	76546450	28950	28950	28950	28950	0
445	20241224	133900	76546450	28950	28950	28950	28950	0
446	20241224	133800	76546450	28950	28950	28950	28950	0
447	20241224	133700	76546450	28950	28950	28950	28950	0
448	20241224	133600	76546450	28950	28950	28950	28950	0
449	20241224	133500	76546450	28950	28950	28950	28950	0
450	20241224	133400	76546450	28950	28950	28950	28950	0
451	20241224	133300	76546450	28950	28950	28950	28950	0
452	20241224	133200	76546450	28950	28950	28950	28950	0
453	20241224	133100	76546450	28950	28950	28950	28950	0
454	20241224	133000	76546450	28950	28950	28950	28950	0
455	20241224	132900	76546450	28950	28950	28950	28950	0
456	20241224	132800	76546450	28950	28950	28950	28950	0
457	20241224	132700	76546450	28950	28950	28950	28950	0
458	20241224	132600	76546450	28950	28950	28950	28950	0
459	20241224	132500	76546450	28950	28950	28950	28950	0
460	20241224	132400	76546450	28950	28950	28950	28950	0
461	20241224	132300	76546450	28950	28950	28950	28950	0
462	20241224	132200	76546450	28950	28950	28950	28950	0
463	20241224	132100	76546450	28950	28950	28950	28950	0
464	20241224	132000	76546450	28950	28950	28950	28950	0
465	20241224	131900	76546450	28950	28950	28950	28950	0
466	20241224	131800	76546450	28950	28950	28950	28950	0
467	20241224	131700	76546450	28950	28950	28950	28950	0
468	20241224	131600	76546450	28950	28950	28950	28950	0
469	20241224	131500	76546450	28950	28950	28950	28950	0
470	20241224	131400	76546450	28950	28950	28950	28950	0
471	20241224	131300	76546450	28950	28950	28950	28950	0
472	20241224	131200	76546450	28950	28950	28950	28950	0
473	20241224	131100	76546450	28950	28950	28950	28950	0
474	20241224	131000	76546450	28950	28950	28950	28950	0
475	20241224	130900	76546450	28950	28950	28950	28950	0
476	20241224	130800	76546450	28950	28950	28950	28950	0
477	20241224	130700	76546450	28950	28950	28950	28950	0
478	20241224	130600	76546450	28950	28950	28950	28950	0
479	20241224	130500	76546450	28950	28950	28950	28950	0
480	20241224	130400	76546450	28950	28950	28950	28950	0
481	20241224	130300	76546450	28950	28950	28950	28950	0
482	20241224	130200	76546450	28950	28950	28950	28950	0
483	20241224	130100	76546450	28950	28950	28950	28950	0
484	20241224	130000	76546450	28950	28950	28950	28950	0
485	20241224	125900	76546450	28950	28950	28950	28950	0
486	20241224	125800	76546450	28950	28950	28950	28950	0
487	20241224	125700	76546450	28950	28950	28950	28950	0
488	20241224	125600	76546450	28950	28950	28950	28950	0
489	20241224	125500	76546450	28950	28950	28950	28950	0
490	20241224	125400	76546450	28950	28950	28950	28950	0
491	20241224	125300	76546450	28950	28950	28950	28950	0
492	20241224	125200	76546450	28950	28950	28950	28950	0
493	20241224	125100	76546450	28950	28950	28950	28950	0
494	20241224	125000	76546450	28950	28950	28950	28950	0
495	20241224	124900	76546450	28950	28950	28950	28950	0
496	20241224	124800	76546450	28950	28950	28950	28950	0
497	20241224	124700	76546450	28950	28950	28950	28950	0
498	20241224	124600	76546450	28950	28950	28950	28950	0
499	20241224	124500	76546450	28950	28950	28950	28950	0
500	20241224	124400	76546450	28950	28950	28950	28950	0
501	20241224	124300	76546450	28950	28950	28950	28950	0
502	20241224	124200	76546450	28950	28950	28950	28950	0
503	20241224	124100	76546450	28950	28950	28950	28950	0
504	20241224	124000	76546450	28950	28950	28950	28950	0
505	20241224	123900	76546450	28950	28950	28950	28950	0
506	20241224	123800	76546450	28950	28950	28950	28950	0
507	20241224	123700	76546450	28950	28950	28950	28950	0
508	20241224	123600	76546450	28950	28950	28950	28950	0
509	20241224	123500	76546450	28950	28950	28950	28950	0
510	20241224	123400	76546450	28950	28950	28950	28950	0
511	20241224	123300	76546450	28950	28950	28950	28950	0
512	20241224	123200	76546450	28950	28950	28950	28950	0
513	20241224	123100	76546450	28950	28950	28950	28950	0
514	20241224	123000	76546450	28950	28950	28950	28950	0
515	20241224	122900	76546450	28950	28950	28950	28950	0
516	20241224	122800	76546450	28950	28950	28950	28950	0
517	20241224	122700	76546450	28950	28950	28950	28950	0
518	20241224	122600	76546450	28950	28950	28950	28950	0
519	20241224	122500	76546450	28950	28950	28950	28950	0
520	20241224	122400	76546450	28950	28950	28950	28950	0
521	20241224	122300	76546450	28950	28950	28950	28950	0
522	20241224	122200	76546450	28950	28950	28950	28950	0
523	20241224	122100	76546450	28950	28950	28950	28950	0
524	20241224	122000	76546450	28950	28950	28950	28950	0
525	20241224	121900	76546450	28950	28950	28950	28950	0
526	20241224	121800	76546450	28950	28950	28950	28950	0
527	20241224	121700	76546450	28950	28950	28950	28950	0
528	20241224	121600	76546450	28950	28950	28950	28950	10
529	20241224	121500	76256950	29000	29000	29000	29000	0
530	20241224	121400	76256950	29000	29000	29000	29000	0
531	20241224	121300	76256950	29000	29000	29000	29000	0
532	20241224	121200	76256950	29000	29000	29000	29000	0
533	20241224	121100	76256950	29000	29000	29000	29000	0
534	20241224	121000	76256950	29000	29000	29000	29000	0
535	20241224	120900	76256950	29000	29000	29000	29000	0
536	20241224	120800	76256950	29000	29000	29000	29000	0
537	20241224	120700	76256950	29000	29000	29000	29000	0
538	20241224	120600	76256950	29000	29000	29000	29000	0
539	20241224	120500	76256950	29000	29000	29000	29000	0
540	20241224	120400	76256950	29000	29000	29000	29000	0
541	20241224	120300	76256950	29000	29000	29000	29000	0
542	20241224	120200	76256950	29000	29000	29000	29000	0
543	20241224	120100	76256950	29000	29000	29000	29000	0
544	20241224	120000	76256950	29000	29000	29000	29000	0
545	20241224	115900	76256950	29000	29000	29000	29000	0
546	20241224	115800	76256950	29000	29000	29000	29000	0
547	20241224	115700	76256950	29000	29000	29000	29000	0
548	20241224	115600	76256950	29000	29000	29000	29000	0
549	20241224	115500	76256950	29000	29000	29000	29000	0
550	20241224	115400	76256950	29000	29000	29000	29000	0
551	20241224	115300	76256950	29000	29000	29000	29000	0
552	20241224	115200	76256950	29000	29000	29000	29000	0
553	20241224	115100	76256950	29000	29000	29000	29000	0
554	20241224	115000	76256950	29000	29000	29000	29000	0
555	20241224	114900	76256950	29000	29000	29000	29000	0
556	20241224	114800	76256950	29000	29000	29000	29000	0
557	20241224	114700	76256950	29000	29000	29000	29000	0
558	20241224	114600	76256950	29000	29000	29000	29000	0
559	20241224	114500	76256950	29000	29000	29000	29000	0
560	20241224	114400	76256950	29000	29000	29000	29000	0
561	20241224	114300	76256950	29000	29000	29000	29000	0
562	20241224	114200	76256950	29000	29000	29000	29000	0
563	20241224	114100	76256950	29000	29000	29000	29000	0
564	20241224	114000	76256950	29000	29000	29000	29000	0
565	20241224	113900	76256950	29000	29000	29000	29000	0
566	20241224	113800	76256950	29000	29000	29000	29000	0
567	20241224	113700	76256950	29000	29000	29000	29000	0
568	20241224	113600	76256950	29000	29000	29000	29000	0
569	20241224	113500	76256950	29000	29000	29000	29000	148
570	20241224	113400	71964950	29000	29000	29000	29000	0
571	20241224	113300	71964950	29000	29000	29000	29000	0
572	20241224	113200	71964950	29000	29000	29000	29000	0
573	20241224	113100	71964950	29000	29000	29000	29000	0
574	20241224	113000	71964950	29000	29000	29000	29000	0
575	20241224	112900	71964950	29000	29000	29000	29000	780
576	20241224	112800	49344950	29000	29000	29000	29000	0
577	20241224	112700	49344950	29000	29000	29000	29000	0
578	20241224	112600	49344950	29000	29000	29000	29000	0
579	20241224	112500	49344950	29000	29000	29000	29000	0
580	20241224	112400	49344950	29000	29000	29000	29000	0
581	20241224	112300	49344950	29000	29000	29000	29000	0
582	20241224	112200	49344950	29000	29000	29000	29000	0
583	20241224	112100	49344950	29000	29000	29000	29000	0
584	20241224	112000	49344950	29000	29000	29000	29000	0
585	20241224	111900	49344950	29000	29000	29000	29000	0
586	20241224	111800	49344950	29000	29000	29000	29000	0
587	20241224	111700	49344950	29000	29000	29000	29000	0
588	20241224	111600	49344950	29000	29000	29000	29000	0
589	20241224	111500	49344950	29000	29000	29000	29000	0
590	20241224	111400	49344950	29000	29000	29000	29000	0
591	20241224	111300	49344950	29000	29000	29000	29000	0
592	20241224	111200	49344950	29000	29000	29000	29000	0
593	20241224	111100	49344950	29000	29000	29000	29000	0
594	20241224	111000	49344950	29000	29000	29000	29000	50
595	20241224	110900	47894950	29000	29000	29000	29000	0
596	20241224	110800	47894950	29000	29000	29000	29000	0
597	20241224	110700	47894950	29000	29000	29000	29000	0
598	20241224	110600	47894950	29000	29000	29000	29000	22
599	20241224	110500	47256950	29900	29900	29900	29900	0
600	20241224	110400	47256950	29900	29900	29900	29900	0
601	20241224	110300	47256950	29900	29900	29900	29900	0
602	20241224	110200	47256950	29900	29900	29900	29900	0
603	20241224	110100	47256950	29900	29900	29900	29900	0
604	20241224	110000	47256950	29900	29900	29900	29900	0
605	20241224	105900	47256950	29900	29900	29900	29900	0
606	20241224	105800	47256950	29900	29900	29900	29900	0
607	20241224	105700	47256950	29900	29900	29900	29900	0
608	20241224	105600	47256950	29900	29900	29900	29900	0
609	20241224	105500	47256950	29900	29900	29900	29900	0
610	20241224	105400	47256950	29900	29900	29900	29900	0
611	20241224	105300	47256950	29900	29900	29900	29900	0
612	20241224	105200	47256950	29900	29900	29900	29900	0
613	20241224	105100	47256950	29900	29900	29900	29900	0
614	20241224	105000	47256950	29900	29900	29900	29900	0
615	20241224	104900	47256950	29900	29900	29900	29900	0
616	20241224	104800	47256950	29900	29900	29900	29900	0
617	20241224	104700	47256950	29900	29900	29900	29900	0
618	20241224	104600	47256950	29900	29900	29900	29900	0
619	20241224	104500	47256950	29900	29900	29900	29900	0
620	20241224	104400	47256950	29900	29900	29900	29900	0
621	20241224	104300	47256950	29900	29900	29900	29900	0
622	20241224	104200	47256950	29900	29900	29900	29900	0
623	20241224	104100	47256950	29900	29900	29900	29900	0
624	20241224	104000	47256950	29900	29900	29900	29900	0
625	20241224	103900	47256950	29900	29900	29900	29900	0
626	20241224	103800	47256950	29900	29900	29900	29900	0
627	20241224	103700	47256950	29900	29900	29900	29900	0
628	20241224	103600	47256950	29900	29900	29900	29900	0
629	20241224	103500	47256950	29900	29900	29900	29900	0
630	20241224	103400	47256950	29900	29900	29900	29900	0
631	20241224	103300	47256950	29900	29900	29900	29900	0
632	20241224	103200	47256950	29900	29900	29900	29900	0
633	20241224	103100	47256950	29900	29900	29900	29900	0
634	20241224	103000	47256950	29900	29900	29900	29900	0
635	20241224	102900	47256950	29900	29900	29900	29900	0
636	20241224	102800	47256950	29900	29900	29900	29900	0
637	20241224	102700	47256950	29900	29900	29900	29900	0
638	20241224	102600	47256950	29900	29900	29900	29900	0
639	20241224	102500	47256950	29900	29900	29900	29900	0
640	20241224	102400	47256950	29900	29900	29900	29900	0
641	20241224	102300	47256950	29900	29900	29900	29900	0
642	20241224	102200	47256950	29900	29900	29900	29900	0
643	20241224	102100	47256950	29900	29900	29900	29900	0
644	20241224	102000	47256950	29900	29900	29900	29900	0
645	20241224	101900	47256950	29900	29900	29900	29900	0
646	20241224	101800	47256950	29900	29900	29900	29900	0
647	20241224	101700	47256950	29900	29900	29900	29900	0
648	20241224	101600	47256950	29900	29900	29900	29900	0
649	20241224	101500	47256950	29900	29900	29900	29900	0
650	20241224	101400	47256950	29900	29900	29900	29900	0
651	20241224	101300	47256950	29900	29900	29900	29900	0
652	20241224	101200	47256950	29900	29900	29900	29900	0
653	20241224	101100	47256950	29900	29900	29900	29900	0
654	20241224	101000	47256950	29900	29900	29900	29900	0
655	20241224	100900	47256950	29900	29900	29900	29900	0
656	20241224	100800	47256950	29900	29900	29900	29900	0
657	20241224	100700	47256950	29900	29900	29900	29900	0
658	20241224	100600	47256950	29900	29900	29900	29900	0
659	20241224	100500	47256950	29900	29900	29900	29900	0
660	20241224	100400	47256950	29900	29900	29900	29900	0
661	20241224	100300	47256950	29900	29900	29900	29900	0
662	20241224	100200	47256950	29900	29900	29900	29900	0
663	20241224	100100	47256950	29900	29900	29900	29900	0
664	20241224	100000	47256950	29900	29900	29900	29900	0
665	20241224	095900	47256950	29900	29900	29900	29900	0
666	20241224	095800	47256950	29900	29900	29900	29900	0
667	20241224	095700	47256950	29900	29900	29900	29900	0
668	20241224	095600	47256950	29900	29900	29900	29900	0
669	20241224	095500	47256950	29900	29900	29900	29900	0
670	20241224	095400	47256950	29900	29900	29900	29900	0
671	20241224	095300	47256950	29900	29900	29900	29900	0
672	20241224	095200	47256950	29900	29900	29900	29900	0
673	20241224	095100	47256950	29900	29900	29900	29900	0
674	20241224	095000	47256950	29900	29900	29900	29900	0
675	20241224	094900	47256950	29900	29900	29900	29900	0
676	20241224	094800	47256950	29900	29900	29900	29900	0
677	20241224	094700	47256950	29900	29900	29900	29900	0
678	20241224	094600	47256950	29900	29900	29900	29900	0
679	20241224	094500	47256950	29900	29900	29900	29900	0
680	20241224	094400	47256950	29900	28700	29900	28700	1500
681	20241224	094300	2836200	28900	28900	28900	28900	0
682	20241224	094200	2836200	28900	28900	28900	28900	0
683	20241224	094100	2836200	28900	28900	28900	28900	1
684	20241224	094000	2807300	27450	27500	27500	27450	100
685	20241224	093900	59750	29850	29850	29850	29850	0
686	20241224	093800	59750	29850	29850	29850	29850	0
687	20241224	093700	59750	29850	29850	29850	29850	0
688	20241224	093600	59750	29850	29850	29850	29850	0
689	20241224	093500	59750	29850	29850	29850	29850	0
690	20241224	093400	59750	29850	29850	29850	29850	0
691	20241224	093300	59750	29850	29850	29850	29850	0
692	20241224	093200	59750	29850	29850	29850	29850	0
693	20241224	093100	59750	29850	29850	29850	29850	0
694	20241224	093000	59750	29850	29850	29850	29850	0
695	20241224	092900	59750	29850	29850	29850	29850	0
696	20241224	092800	59750	29850	29850	29850	29850	0
697	20241224	092700	59750	29850	29850	29850	29850	0
698	20241224	092600	59750	29850	29850	29850	29850	0
699	20241224	092500	59750	29850	29850	29850	29850	0
700	20241224	092400	59750	29850	29850	29850	29850	0
701	20241224	092300	59750	29850	29850	29850	29850	0
702	20241224	092200	59750	29850	29850	29850	29850	0
703	20241224	092100	59750	29850	29850	29850	29850	0
704	20241224	092000	59750	29850	29850	29850	29850	0
705	20241224	091900	59750	29850	29850	29850	29850	0
706	20241224	091800	59750	29850	29850	29850	29850	0
707	20241224	091700	59750	29850	29850	29850	29850	0
708	20241224	091600	59750	29850	29850	29850	29850	0
709	20241224	091500	59750	29850	29850	29850	29850	0
710	20241224	091400	59750	29850	29850	29850	29850	0
711	20241224	091300	59750	29850	29850	29850	29850	0
712	20241224	091200	59750	29850	29850	29850	29850	0
713	20241224	091100	59750	29850	29850	29850	29850	0
714	20241224	091000	59750	29850	29850	29850	29850	0
715	20241224	090900	59750	29850	29850	29850	29850	0
716	20241224	090800	59750	29850	29850	29850	29850	0
717	20241224	090700	59750	29850	29850	29850	29850	0
718	20241224	090600	59750	29850	29850	29850	29850	1
719	20241224	090500	29900	29900	29900	29900	29900	0
720	20241224	090400	29900	29900	29900	29900	29900	0
721	20241224	090300	29900	29900	29900	29900	29900	0
722	20241224	090200	29900	29900	29900	29900	29900	0
723	20241224	090100	29900	29900	29900	29900	29900	1
724	20241224	090000	0	28700	28700	28700	28700	0