KissMeData/001080/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	183300	4998050	29650	29650	29650	29650	1
3	20241230	183200	4998050	29650	29650	29650	29650	0
4	20241230	183100	4998050	29650	29650	29650	29650	0
5	20241230	183000	4998050	29650	29650	29650	29650	0
6	20241230	182900	4998050	29650	29650	29650	29650	0
7	20241230	182800	4998050	29650	29650	29650	29650	0
8	20241230	182700	4998050	29650	29650	29650	29650	0
9	20241230	182600	4998050	29650	29650	29650	29650	0
10	20241230	182500	4998050	29650	29650	29650	29650	0
11	20241230	182400	4998050	29650	29650	29650	29650	0
12	20241230	182300	4998050	29650	29650	29650	29650	0
13	20241230	182200	4998050	29650	29650	29650	29650	0
14	20241230	182100	4998050	29650	29650	29650	29650	0
15	20241230	182000	4998050	29650	29650	29650	29650	0
16	20241230	181900	4998050	29650	29650	29650	29650	0
17	20241230	181800	4998050	29650	29650	29650	29650	0
18	20241230	181700	4998050	29650	29650	29650	29650	0
19	20241230	181600	4998050	29650	29650	29650	29650	0
20	20241230	181500	4998050	29650	29650	29650	29650	0
21	20241230	181400	4998050	29650	29650	29650	29650	0
22	20241230	181300	4998050	29650	29650	29650	29650	0
23	20241230	181200	4998050	29650	29650	29650	29650	0
24	20241230	181100	4998050	29650	29650	29650	29650	0
25	20241230	181000	4998050	29650	29650	29650	29650	0
26	20241230	180900	4998050	29650	29650	29650	29650	0
27	20241230	180800	4998050	29650	29650	29650	29650	0
28	20241230	180700	4998050	29650	29650	29650	29650	0
29	20241230	180600	4998050	29650	29650	29650	29650	0
30	20241230	180500	4998050	29650	29650	29650	29650	0
31	20241230	180400	4998050	29650	29650	29650	29650	0
32	20241230	180300	4998050	29650	29650	29650	29650	1
33	20241230	180200	4998050	29650	29650	29650	29650	0
34	20241230	180100	4998050	29650	29650	29650	29650	0
35	20241230	180000	4998050	29650	29650	29650	29650	0
36	20241230	175900	4998050	29650	29650	29650	29650	0
37	20241230	175800	4998050	29650	29650	29650	29650	0
38	20241230	175700	4998050	29650	29650	29650	29650	0
39	20241230	175600	4998050	29650	29650	29650	29650	0
40	20241230	175500	4998050	29650	29650	29650	29650	0
41	20241230	175400	4998050	29650	29650	29650	29650	0
42	20241230	175300	4998050	29650	29650	29650	29650	0
43	20241230	175200	4998050	29650	29650	29650	29650	0
44	20241230	175100	4998050	29650	29650	29650	29650	0
45	20241230	175000	4998050	29650	29650	29650	29650	0
46	20241230	174900	4998050	29650	29650	29650	29650	0
47	20241230	174800	4998050	29650	29650	29650	29650	0
48	20241230	174700	4998050	29650	29650	29650	29650	0
49	20241230	174600	4998050	29650	29650	29650	29650	0
50	20241230	174500	4998050	29650	29650	29650	29650	0
51	20241230	174400	4998050	29650	29650	29650	29650	0
52	20241230	174300	4998050	29650	29650	29650	29650	0
53	20241230	174200	4998050	29650	29650	29650	29650	0
54	20241230	174100	4998050	29650	29650	29650	29650	0
55	20241230	174000	4998050	29650	29650	29650	29650	0
56	20241230	173900	4998050	29650	29650	29650	29650	0
57	20241230	173800	4998050	29650	29650	29650	29650	0
58	20241230	173700	4998050	29650	29650	29650	29650	0
59	20241230	173600	4998050	29650	29650	29650	29650	0
60	20241230	173500	4998050	29650	29650	29650	29650	0
61	20241230	173400	4998050	29650	29650	29650	29650	0
62	20241230	173300	4998050	29650	29650	29650	29650	1
63	20241230	173200	4998050	29650	29650	29650	29650	0
64	20241230	173100	4998050	29650	29650	29650	29650	0
65	20241230	173000	4998050	29650	29650	29650	29650	0
66	20241230	172900	4998050	29650	29650	29650	29650	0
67	20241230	172800	4998050	29650	29650	29650	29650	0
68	20241230	172700	4998050	29650	29650	29650	29650	0
69	20241230	172600	4998050	29650	29650	29650	29650	0
70	20241230	172500	4998050	29650	29650	29650	29650	0
71	20241230	172400	4998050	29650	29650	29650	29650	0
72	20241230	172300	4998050	29650	29650	29650	29650	0
73	20241230	172200	4998050	29650	29650	29650	29650	0
74	20241230	172100	4998050	29650	29650	29650	29650	0
75	20241230	172000	4998050	29650	29650	29650	29650	0
76	20241230	171900	4998050	29650	29650	29650	29650	0
77	20241230	171800	4998050	29650	29650	29650	29650	0
78	20241230	171700	4998050	29650	29650	29650	29650	0
79	20241230	171600	4998050	29650	29650	29650	29650	0
80	20241230	171500	4998050	29650	29650	29650	29650	0
81	20241230	171400	4998050	29650	29650	29650	29650	0
82	20241230	171300	4998050	29650	29650	29650	29650	0
83	20241230	171200	4998050	29650	29650	29650	29650	0
84	20241230	171100	4998050	29650	29650	29650	29650	0
85	20241230	171000	4998050	29650	29650	29650	29650	0
86	20241230	170900	4998050	29650	29650	29650	29650	0
87	20241230	170800	4998050	29650	29650	29650	29650	0
88	20241230	170700	4998050	29650	29650	29650	29650	0
89	20241230	170600	4998050	29650	29650	29650	29650	0
90	20241230	170500	4998050	29650	29650	29650	29650	0
91	20241230	170400	4998050	29650	29650	29650	29650	0
92	20241230	170300	4998050	29650	29650	29650	29650	1
93	20241230	170200	4998050	29650	29650	29650	29650	0
94	20241230	170100	4998050	29650	29650	29650	29650	0
95	20241230	170000	4998050	29650	29650	29650	29650	0
96	20241230	165900	4998050	29650	29650	29650	29650	0
97	20241230	165800	4998050	29650	29650	29650	29650	0
98	20241230	165700	4998050	29650	29650	29650	29650	0
99	20241230	165600	4998050	29650	29650	29650	29650	0
100	20241230	165500	4998050	29650	29650	29650	29650	0
101	20241230	165400	4998050	29650	29650	29650	29650	0
102	20241230	165300	4998050	29650	29650	29650	29650	0
103	20241230	165200	4998050	29650	29650	29650	29650	0
104	20241230	165100	4998050	29650	29650	29650	29650	0
105	20241230	165000	4998050	29650	29650	29650	29650	0
106	20241230	164900	4998050	29650	29650	29650	29650	0
107	20241230	164800	4998050	29650	29650	29650	29650	0
108	20241230	164700	4998050	29650	29650	29650	29650	0
109	20241230	164600	4998050	29650	29650	29650	29650	0
110	20241230	164500	4998050	29650	29650	29650	29650	0
111	20241230	164400	4998050	29650	29650	29650	29650	0
112	20241230	164300	4998050	29650	29650	29650	29650	0
113	20241230	164200	4998050	29650	29650	29650	29650	0
114	20241230	164100	4998050	29650	29650	29650	29650	0
115	20241230	164000	4998050	29650	29650	29650	29650	0
116	20241230	163900	4998050	29650	29650	29650	29650	0
117	20241230	163800	4998050	29650	29650	29650	29650	0
118	20241230	163700	4998050	29650	29650	29650	29650	0
119	20241230	163600	4998050	29650	29650	29650	29650	0
120	20241230	163500	4998050	29650	29650	29650	29650	0
121	20241230	163400	4998050	29650	29650	29650	29650	0
122	20241230	163300	4998050	29650	29650	29650	29650	1
123	20241230	163200	4998050	29650	29650	29650	29650	0
124	20241230	163100	4998050	29650	29650	29650	29650	0
125	20241230	163000	4998050	29650	29650	29650	29650	0
126	20241230	162900	4998050	29650	29650	29650	29650	0
127	20241230	162800	4998050	29650	29650	29650	29650	0
128	20241230	162700	4998050	29650	29650	29650	29650	0
129	20241230	162600	4998050	29650	29650	29650	29650	0
130	20241230	162500	4998050	29650	29650	29650	29650	0
131	20241230	162400	4998050	29650	29650	29650	29650	0
132	20241230	162300	4998050	29650	29650	29650	29650	0
133	20241230	162200	4998050	29650	29650	29650	29650	0
134	20241230	162100	4998050	29650	29650	29650	29650	0
135	20241230	162000	4998050	29650	29650	29650	29650	0
136	20241230	161900	4998050	29650	29650	29650	29650	0
137	20241230	161800	4998050	29650	29650	29650	29650	0
138	20241230	161700	4998050	29650	29650	29650	29650	0
139	20241230	161600	4998050	29650	29650	29650	29650	0
140	20241230	161500	4998050	29650	29650	29650	29650	0
141	20241230	161400	4998050	29650	29650	29650	29650	0
142	20241230	161300	4998050	29650	29650	29650	29650	0
143	20241230	161200	4998050	29650	29650	29650	29650	0
144	20241230	161100	4998050	29650	29650	29650	29650	0
145	20241230	161000	4998050	29650	29650	29650	29650	0
146	20241230	160900	4998050	29650	29650	29650	29650	0
147	20241230	160800	4998050	29650	29650	29650	29650	0
148	20241230	160700	4998050	29650	29650	29650	29650	0
149	20241230	160600	4998050	29650	29650	29650	29650	0
150	20241230	160500	4998050	29650	29650	29650	29650	0
151	20241230	160400	4998050	29650	29650	29650	29650	0
152	20241230	160300	4998050	29650	29650	29650	29650	1
153	20241230	160200	4998050	29650	29650	29650	29650	0
154	20241230	160100	4998050	29650	29650	29650	29650	0
155	20241230	160000	4998050	29650	29650	29650	29650	0
156	20241230	155900	4998050	29650	29650	29650	29650	0
157	20241230	155800	4998050	29650	29650	29650	29650	0
158	20241230	155700	4998050	29650	29650	29650	29650	0
159	20241230	155600	4998050	29650	29650	29650	29650	0
160	20241230	155500	4998050	29650	29650	29650	29650	0
161	20241230	155400	4998050	29650	29650	29650	29650	0
162	20241230	155300	4998050	29650	29650	29650	29650	0
163	20241230	155200	4998050	29650	29650	29650	29650	0
164	20241230	155100	4998050	29650	29650	29650	29650	0
165	20241230	155000	4998050	29650	29650	29650	29650	0
166	20241230	154900	4998050	29650	29650	29650	29650	0
167	20241230	154800	4998050	29650	29650	29650	29650	0
168	20241230	154700	4998050	29650	29650	29650	29650	0
169	20241230	154600	4998050	29650	29650	29650	29650	0
170	20241230	154500	4998050	29650	29650	29650	29650	0
171	20241230	154400	4998050	29650	29650	29650	29650	0
172	20241230	154300	4998050	29650	29650	29650	29650	0
173	20241230	154200	4998050	29650	29650	29650	29650	0
174	20241230	154100	4998050	29650	29650	29650	29650	0
175	20241230	154000	4998050	29650	29650	29650	29650	0
176	20241230	153900	4998050	29650	29650	29650	29650	0
177	20241230	153800	4998050	29650	29650	29650	29650	0
178	20241230	153700	4998050	29650	29650	29650	29650	0
179	20241230	153600	4998050	29650	29650	29650	29650	0
180	20241230	153500	4998050	29650	29650	29650	29650	0
181	20241230	153400	4998050	29650	29650	29650	29650	0
182	20241230	153300	4998050	29650	29650	29650	29650	1
183	20241230	153200	4998050	29650	29650	29650	29650	0
184	20241230	153100	4998050	29650	29650	29650	29650	0
185	20241230	153000	4998050	29650	29650	29650	29650	1
186	20241230	152900	4968400	29250	29250	29250	29250	0
187	20241230	152800	4968400	29250	29250	29250	29250	0
188	20241230	152700	4968400	29250	29250	29250	29250	0
189	20241230	152600	4968400	29250	29250	29250	29250	0
190	20241230	152500	4968400	29250	29250	29250	29250	0
191	20241230	152400	4968400	29250	29250	29250	29250	0
192	20241230	152300	4968400	29250	29250	29250	29250	0
193	20241230	152200	4968400	29250	29250	29250	29250	0
194	20241230	152100	4968400	29250	29250	29250	29250	0
195	20241230	152000	4968400	29250	29250	29250	29250	0
196	20241230	151900	4968400	29250	29250	29250	29250	8
197	20241230	151800	4734400	29250	29250	29250	29250	10
198	20241230	151700	4441900	29250	29250	29250	29250	0
199	20241230	151600	4441900	29250	29250	29250	29250	0
200	20241230	151500	4441900	29250	29250	29250	29250	0
201	20241230	151400	4441900	29250	29250	29250	29250	0
202	20241230	151300	4441900	29250	29250	29250	29250	0
203	20241230	151200	4441900	29250	29250	29250	29250	0
204	20241230	151100	4441900	29250	29250	29250	29250	0
205	20241230	151000	4441900	29250	29250	29250	29250	1
206	20241230	150900	4412650	29250	29250	29250	29250	0
207	20241230	150800	4412650	29250	29250	29250	29250	0
208	20241230	150700	4412650	29250	29250	29250	29250	0
209	20241230	150600	4412650	29250	29250	29250	29250	0
210	20241230	150500	4412650	29250	29250	29250	29250	0
211	20241230	150400	4412650	29250	29250	29250	29250	0
212	20241230	150300	4412650	29250	29250	29250	29250	0
213	20241230	150200	4412650	29250	29250	29250	29250	0
214	20241230	150100	4412650	29250	29250	29250	29250	0
215	20241230	150000	4412650	29250	29250	29250	29250	0
216	20241230	145900	4412650	29250	29250	29250	29250	0
217	20241230	145800	4412650	29250	29250	29250	29250	0
218	20241230	145700	4412650	29250	29250	29250	29250	0
219	20241230	145600	4412650	29250	29250	29250	29250	0
220	20241230	145500	4412650	29250	29250	29250	29250	0
221	20241230	145400	4412650	29250	29250	29250	29250	0
222	20241230	145300	4412650	29250	29250	29250	29250	0
223	20241230	145200	4412650	29250	29250	29250	29250	0
224	20241230	145100	4412650	29250	29250	29250	29250	0
225	20241230	145000	4412650	29250	29250	29250	29250	0
226	20241230	144900	4412650	29250	29250	29250	29250	0
227	20241230	144800	4412650	29250	29250	29250	29250	0
228	20241230	144700	4412650	29250	29250	29250	29250	0
229	20241230	144600	4412650	29250	29250	29250	29250	0
230	20241230	144500	4412650	29250	29250	29250	29250	0
231	20241230	144400	4412650	29250	29250	29250	29250	10
232	20241230	144300	4120150	29250	29250	29250	29250	0
233	20241230	144200	4120150	29250	29250	29250	29250	0
234	20241230	144100	4120150	29250	29250	29250	29250	0
235	20241230	144000	4120150	29250	29250	29250	29250	4
236	20241230	143900	4003150	29300	29300	29300	29300	2
237	20241230	143800	3944550	29200	29200	29200	29200	0
238	20241230	143700	3944550	29200	29200	29200	29200	0
239	20241230	143600	3944550	29200	29200	29200	29200	0
240	20241230	143500	3944550	29200	29200	29200	29200	0
241	20241230	143400	3944550	29200	29200	29200	29200	0
242	20241230	143300	3944550	29200	29200	29200	29200	0
243	20241230	143200	3944550	29200	29200	29200	29200	0
244	20241230	143100	3944550	29200	29200	29200	29200	0
245	20241230	143000	3944550	29200	29200	29200	29200	0
246	20241230	142900	3944550	29200	29200	29200	29200	0
247	20241230	142800	3944550	29200	29200	29200	29200	0
248	20241230	142700	3944550	29200	29200	29200	29200	0
249	20241230	142600	3944550	29200	29200	29200	29200	0
250	20241230	142500	3944550	29200	29200	29200	29200	0
251	20241230	142400	3944550	29200	29200	29200	29200	0
252	20241230	142300	3944550	29200	29200	29200	29200	0
253	20241230	142200	3944550	29200	29200	29200	29200	0
254	20241230	142100	3944550	29200	29200	29200	29200	0
255	20241230	142000	3944550	29200	29200	29200	29200	0
256	20241230	141900	3944550	29200	29200	29200	29200	0
257	20241230	141800	3944550	29200	29200	29200	29200	0
258	20241230	141700	3944550	29200	29200	29200	29200	0
259	20241230	141600	3944550	29200	29200	29200	29200	0
260	20241230	141500	3944550	29200	29200	29200	29200	0
261	20241230	141400	3944550	29200	29200	29200	29200	0
262	20241230	141300	3944550	29200	29200	29200	29200	0
263	20241230	141200	3944550	29200	29200	29200	29200	0
264	20241230	141100	3944550	29200	29200	29200	29200	0
265	20241230	141000	3944550	29200	29200	29200	29200	0
266	20241230	140900	3944550	29200	29200	29200	29200	0
267	20241230	140800	3944550	29200	29200	29200	29200	0
268	20241230	140700	3944550	29200	29200	29200	29200	0
269	20241230	140600	3944550	29200	29200	29200	29200	0
270	20241230	140500	3944550	29200	29200	29200	29200	0
271	20241230	140400	3944550	29200	29200	29200	29200	0
272	20241230	140300	3944550	29200	29200	29200	29200	74
273	20241230	140200	1783750	29200	29200	29200	29200	0
274	20241230	140100	1783750	29200	29200	29200	29200	0
275	20241230	140000	1783750	29200	29200	29200	29200	0
276	20241230	135900	1783750	29200	29200	29200	29200	0
277	20241230	135800	1783750	29200	29200	29200	29200	0
278	20241230	135700	1783750	29200	29200	29200	29200	0
279	20241230	135600	1783750	29200	29200	29200	29200	0
280	20241230	135500	1783750	29200	29200	29200	29200	0
281	20241230	135400	1783750	29200	29200	29200	29200	0
282	20241230	135300	1783750	29200	29200	29200	29200	0
283	20241230	135200	1783750	29200	29200	29200	29200	0
284	20241230	135100	1783750	29200	29200	29200	29200	0
285	20241230	135000	1783750	29200	29200	29200	29200	0
286	20241230	134900	1783750	29200	29200	29200	29200	0
287	20241230	134800	1783750	29200	29200	29200	29200	0
288	20241230	134700	1783750	29200	29200	29200	29200	0
289	20241230	134600	1783750	29200	29200	29200	29200	0
290	20241230	134500	1783750	29200	29200	29200	29200	0
291	20241230	134400	1783750	29200	29200	29200	29200	0
292	20241230	134300	1783750	29200	29200	29200	29200	0
293	20241230	134200	1783750	29200	29200	29200	29200	0
294	20241230	134100	1783750	29200	29200	29200	29200	0
295	20241230	134000	1783750	29200	29200	29200	29200	0
296	20241230	133900	1783750	29200	29200	29200	29200	0
297	20241230	133800	1783750	29200	29200	29200	29200	0
298	20241230	133700	1783750	29200	29200	29200	29200	0
299	20241230	133600	1783750	29200	29200	29200	29200	0
300	20241230	133500	1783750	29200	29200	29200	29200	0
301	20241230	133400	1783750	29200	29200	29200	29200	0
302	20241230	133300	1783750	29200	29200	29200	29200	0
303	20241230	133200	1783750	29200	29200	29200	29200	0
304	20241230	133100	1783750	29200	29200	29200	29200	0
305	20241230	133000	1783750	29200	29200	29200	29200	0
306	20241230	132900	1783750	29200	29200	29200	29200	0
307	20241230	132800	1783750	29200	29200	29200	29200	0
308	20241230	132700	1783750	29200	29200	29200	29200	0
309	20241230	132600	1783750	29200	29200	29200	29200	0
310	20241230	132500	1783750	29200	29200	29200	29200	0
311	20241230	132400	1783750	29200	29200	29200	29200	0
312	20241230	132300	1783750	29200	29200	29200	29200	0
313	20241230	132200	1783750	29200	29200	29200	29200	0
314	20241230	132100	1783750	29200	29200	29200	29200	0
315	20241230	132000	1783750	29200	29200	29200	29200	0
316	20241230	131900	1783750	29200	29200	29200	29200	0
317	20241230	131800	1783750	29200	29200	29200	29200	0
318	20241230	131700	1783750	29200	29200	29200	29200	0
319	20241230	131600	1783750	29200	29200	29200	29200	0
320	20241230	131500	1783750	29200	29200	29200	29200	0
321	20241230	131400	1783750	29200	29200	29200	29200	0
322	20241230	131300	1783750	29200	29200	29200	29200	1
323	20241230	131200	1754550	29350	29350	29350	29350	0
324	20241230	131100	1754550	29350	29350	29350	29350	0
325	20241230	131000	1754550	29350	29350	29350	29350	0
326	20241230	130900	1754550	29350	29350	29350	29350	0
327	20241230	130800	1754550	29350	29350	29350	29350	0
328	20241230	130700	1754550	29350	29350	29350	29350	0
329	20241230	130600	1754550	29350	29350	29350	29350	0
330	20241230	130500	1754550	29350	29350	29350	29350	0
331	20241230	130400	1754550	29350	29350	29350	29350	0
332	20241230	130300	1754550	29350	29350	29350	29350	0
333	20241230	130200	1754550	29350	29350	29350	29350	0
334	20241230	130100	1754550	29350	29350	29350	29350	0
335	20241230	130000	1754550	29350	29350	29350	29350	0
336	20241230	125900	1754550	29350	29350	29350	29350	0
337	20241230	125800	1754550	29350	29350	29350	29350	0
338	20241230	125700	1754550	29350	29350	29350	29350	0
339	20241230	125600	1754550	29350	29350	29350	29350	0
340	20241230	125500	1754550	29350	29350	29350	29350	0
341	20241230	125400	1754550	29350	29350	29350	29350	0
342	20241230	125300	1754550	29350	29350	29350	29350	0
343	20241230	125200	1754550	29350	29350	29350	29350	0
344	20241230	125100	1754550	29350	29350	29350	29350	0
345	20241230	125000	1754550	29350	29350	29350	29350	0
346	20241230	124900	1754550	29350	29350	29350	29350	0
347	20241230	124800	1754550	29350	29350	29350	29350	0
348	20241230	124700	1754550	29350	29350	29350	29350	0
349	20241230	124600	1754550	29350	29350	29350	29350	0
350	20241230	124500	1754550	29350	29350	29350	29350	0
351	20241230	124400	1754550	29350	29350	29350	29350	0
352	20241230	124300	1754550	29350	29350	29350	29350	0
353	20241230	124200	1754550	29350	29350	29350	29350	0
354	20241230	124100	1754550	29350	29350	29350	29350	0
355	20241230	124000	1754550	29350	29350	29350	29350	0
356	20241230	123900	1754550	29350	29350	29350	29350	0
357	20241230	123800	1754550	29350	29350	29350	29350	0
358	20241230	123700	1754550	29350	29350	29350	29350	0
359	20241230	123600	1754550	29350	29350	29350	29350	0
360	20241230	123500	1754550	29350	29350	29350	29350	0
361	20241230	123400	1754550	29350	29350	29350	29350	0
362	20241230	123300	1754550	29350	29350	29350	29350	0
363	20241230	123200	1754550	29350	29350	29350	29350	0
364	20241230	123100	1754550	29350	29350	29350	29350	0
365	20241230	123000	1754550	29350	29350	29350	29350	0
366	20241230	122900	1754550	29350	29350	29350	29350	0
367	20241230	122800	1754550	29350	29350	29350	29350	0
368	20241230	122700	1754550	29350	29350	29350	29350	0
369	20241230	122600	1754550	29350	29350	29350	29350	0
370	20241230	122500	1754550	29350	29350	29350	29350	0
371	20241230	122400	1754550	29350	29350	29350	29350	0
372	20241230	122300	1754550	29350	29350	29350	29350	0
373	20241230	122200	1754550	29350	29350	29350	29350	0
374	20241230	122100	1754550	29350	29350	29350	29350	0
375	20241230	122000	1754550	29350	29350	29350	29350	0
376	20241230	121900	1754550	29350	29350	29350	29350	0
377	20241230	121800	1754550	29350	29350	29350	29350	0
378	20241230	121700	1754550	29350	29350	29350	29350	0
379	20241230	121600	1754550	29350	29350	29350	29350	0
380	20241230	121500	1754550	29350	29350	29350	29350	0
381	20241230	121400	1754550	29350	29350	29350	29350	0
382	20241230	121300	1754550	29350	29350	29350	29350	0
383	20241230	121200	1754550	29350	29350	29350	29350	0
384	20241230	121100	1754550	29350	29350	29350	29350	0
385	20241230	121000	1754550	29350	29350	29350	29350	0
386	20241230	120900	1754550	29350	29350	29350	29350	0
387	20241230	120800	1754550	29350	29350	29350	29350	0
388	20241230	120700	1754550	29350	29350	29350	29350	0
389	20241230	120600	1754550	29350	29350	29350	29350	0
390	20241230	120500	1754550	29350	29350	29350	29350	0
391	20241230	120400	1754550	29350	29350	29350	29350	0
392	20241230	120300	1754550	29350	29350	29350	29350	0
393	20241230	120200	1754550	29350	29350	29350	29350	2
394	20241230	120100	1695850	29150	29150	29150	29150	0
395	20241230	120000	1695850	29150	29200	29200	29150	34
396	20241230	115900	703250	29700	29700	29700	29700	0
397	20241230	115800	703250	29700	29700	29700	29700	1
398	20241230	115700	673550	29700	29700	29700	29700	0
399	20241230	115600	673550	29700	29700	29700	29700	0
400	20241230	115500	673550	29700	29700	29700	29700	0
401	20241230	115400	673550	29700	29700	29700	29700	0
402	20241230	115300	673550	29700	29700	29700	29700	0
403	20241230	115200	673550	29700	29700	29700	29700	0
404	20241230	115100	673550	29700	29700	29700	29700	0
405	20241230	115000	673550	29700	29700	29700	29700	0
406	20241230	114900	673550	29700	29700	29700	29700	0
407	20241230	114800	673550	29700	29700	29700	29700	0
408	20241230	114700	673550	29700	29700	29700	29700	0
409	20241230	114600	673550	29700	29700	29700	29700	0
410	20241230	114500	673550	29700	29700	29700	29700	0
411	20241230	114400	673550	29700	29700	29700	29700	0
412	20241230	114300	673550	29700	29700	29700	29700	0
413	20241230	114200	673550	29700	29700	29700	29700	0
414	20241230	114100	673550	29700	29700	29700	29700	0
415	20241230	114000	673550	29700	29700	29700	29700	0
416	20241230	113900	673550	29700	29700	29700	29700	0
417	20241230	113800	673550	29700	29700	29700	29700	0
418	20241230	113700	673550	29700	29700	29700	29700	0
419	20241230	113600	673550	29700	29700	29700	29700	0
420	20241230	113500	673550	29700	29700	29700	29700	0
421	20241230	113400	673550	29700	29700	29700	29700	0
422	20241230	113300	673550	29700	29700	29700	29700	0
423	20241230	113200	673550	29700	29700	29700	29700	0
424	20241230	113100	673550	29700	29700	29700	29700	0
425	20241230	113000	673550	29700	29700	29700	29700	0
426	20241230	112900	673550	29700	29700	29700	29700	0
427	20241230	112800	673550	29700	29700	29700	29700	0
428	20241230	112700	673550	29700	29700	29700	29700	0
429	20241230	112600	673550	29700	29700	29700	29700	0
430	20241230	112500	673550	29700	29700	29700	29700	0
431	20241230	112400	673550	29700	29700	29700	29700	0
432	20241230	112300	673550	29700	29700	29700	29700	0
433	20241230	112200	673550	29700	29700	29700	29700	0
434	20241230	112100	673550	29700	29700	29700	29700	0
435	20241230	112000	673550	29700	29700	29700	29700	0
436	20241230	111900	673550	29700	29700	29700	29700	0
437	20241230	111800	673550	29700	29700	29700	29700	0
438	20241230	111700	673550	29700	29700	29700	29700	0
439	20241230	111600	673550	29700	29700	29700	29700	0
440	20241230	111500	673550	29700	29700	29700	29700	0
441	20241230	111400	673550	29700	29700	29700	29700	0
442	20241230	111300	673550	29700	29700	29700	29700	0
443	20241230	111200	673550	29700	29700	29700	29700	0
444	20241230	111100	673550	29700	29700	29700	29700	0
445	20241230	111000	673550	29700	29700	29700	29700	0
446	20241230	110900	673550	29700	29700	29700	29700	0
447	20241230	110800	673550	29700	29700	29700	29700	0
448	20241230	110700	673550	29700	29700	29700	29700	0
449	20241230	110600	673550	29700	29700	29700	29700	0
450	20241230	110500	673550	29700	29700	29700	29700	0
451	20241230	110400	673550	29700	29700	29700	29700	0
452	20241230	110300	673550	29700	29700	29700	29700	0
453	20241230	110200	673550	29700	29700	29700	29700	0
454	20241230	110100	673550	29700	29700	29700	29700	0
455	20241230	110000	673550	29700	29700	29700	29700	0
456	20241230	105900	673550	29700	29700	29700	29700	0
457	20241230	105800	673550	29700	29700	29700	29700	0
458	20241230	105700	673550	29700	29700	29700	29700	0
459	20241230	105600	673550	29700	29700	29700	29700	0
460	20241230	105500	673550	29700	29700	29700	29700	0
461	20241230	105400	673550	29700	29700	29700	29700	0
462	20241230	105300	673550	29700	29700	29700	29700	0
463	20241230	105200	673550	29700	29700	29700	29700	0
464	20241230	105100	673550	29700	29700	29700	29700	0
465	20241230	105000	673550	29700	29700	29700	29700	0
466	20241230	104900	673550	29700	29700	29700	29700	0
467	20241230	104800	673550	29700	29700	29700	29700	0
468	20241230	104700	673550	29700	29700	29700	29700	0
469	20241230	104600	673550	29700	29700	29700	29700	0
470	20241230	104500	673550	29700	29700	29700	29700	0
471	20241230	104400	673550	29700	29700	29700	29700	0
472	20241230	104300	673550	29700	29700	29700	29700	0
473	20241230	104200	673550	29700	29700	29700	29700	0
474	20241230	104100	673550	29700	29700	29700	29700	0
475	20241230	104000	673550	29700	29700	29700	29700	0
476	20241230	103900	673550	29700	29700	29700	29700	0
477	20241230	103800	673550	29700	29700	29700	29700	0
478	20241230	103700	673550	29700	29700	29700	29700	0
479	20241230	103600	673550	29700	29700	29700	29700	0
480	20241230	103500	673550	29700	29700	29700	29700	0
481	20241230	103400	673550	29700	29700	29700	29700	0
482	20241230	103300	673550	29700	29700	29700	29700	0
483	20241230	103200	673550	29700	29700	29700	29700	0
484	20241230	103100	673550	29700	29700	29700	29700	0
485	20241230	103000	673550	29700	29700	29700	29700	0
486	20241230	102900	673550	29700	29700	29700	29700	0
487	20241230	102800	673550	29700	29700	29700	29700	0
488	20241230	102700	673550	29700	29700	29700	29700	0
489	20241230	102600	673550	29700	29700	29700	29700	0
490	20241230	102500	673550	29700	29700	29700	29700	0
491	20241230	102400	673550	29700	29700	29700	29700	0
492	20241230	102300	673550	29700	29700	29700	29700	0
493	20241230	102200	673550	29700	29700	29700	29700	0
494	20241230	102100	673550	29700	29700	29700	29700	0
495	20241230	102000	673550	29700	29700	29700	29700	0
496	20241230	101900	673550	29700	29700	29700	29700	0
497	20241230	101800	673550	29700	29700	29700	29700	0
498	20241230	101700	673550	29700	29700	29700	29700	0
499	20241230	101600	673550	29700	29700	29700	29700	0
500	20241230	101500	673550	29700	29700	29700	29700	0
501	20241230	101400	673550	29700	29700	29700	29700	0
502	20241230	101300	673550	29700	29700	29700	29700	0
503	20241230	101200	673550	29700	29700	29700	29700	0
504	20241230	101100	673550	29700	29700	29700	29700	0
505	20241230	101000	673550	29700	29700	29700	29700	0
506	20241230	100900	673550	29700	29700	29700	29700	0
507	20241230	100800	673550	29700	29700	29700	29700	0
508	20241230	100700	673550	29700	29700	29700	29700	0
509	20241230	100600	673550	29700	29700	29700	29700	0
510	20241230	100500	673550	29700	29700	29700	29700	0
511	20241230	100400	673550	29700	29700	29700	29700	0
512	20241230	100300	673550	29700	29700	29700	29700	0
513	20241230	100200	673550	29700	29700	29700	29700	0
514	20241230	100100	673550	29700	29700	29700	29700	0
515	20241230	100000	673550	29700	29700	29700	29700	1
516	20241230	095900	643850	29750	29750	29750	29750	0
517	20241230	095800	643850	29750	29750	29750	29750	0
518	20241230	095700	643850	29750	29750	29750	29750	0
519	20241230	095600	643850	29750	29750	29750	29750	0
520	20241230	095500	643850	29750	29750	29750	29750	0
521	20241230	095400	643850	29750	29750	29750	29750	0
522	20241230	095300	643850	29750	29750	29750	29750	0
523	20241230	095200	643850	29750	29750	29750	29750	0
524	20241230	095100	643850	29750	29750	29750	29750	0
525	20241230	095000	643850	29750	29750	29750	29750	0
526	20241230	094900	643850	29750	29750	29750	29750	0
527	20241230	094800	643850	29750	29750	29750	29750	0
528	20241230	094700	643850	29750	29750	29750	29750	0
529	20241230	094600	643850	29750	29750	29750	29750	0
530	20241230	094500	643850	29750	29700	29750	29700	11
531	20241230	094400	317100	28800	28800	28800	28800	0
532	20241230	094300	317100	28800	28800	28800	28800	0
533	20241230	094200	317100	28800	28800	28800	28800	0
534	20241230	094100	317100	28800	28800	28800	28800	0
535	20241230	094000	317100	28800	28800	28800	28800	0
536	20241230	093900	317100	28800	28800	28800	28800	0
537	20241230	093800	317100	28800	28800	28800	28800	0
538	20241230	093700	317100	28800	28800	28800	28800	0
539	20241230	093600	317100	28800	28800	28800	28800	0
540	20241230	093500	317100	28800	28800	28800	28800	0
541	20241230	093400	317100	28800	28800	28800	28800	0
542	20241230	093300	317100	28800	28800	28800	28800	0
543	20241230	093200	317100	28800	28800	28800	28800	0
544	20241230	093100	317100	28800	28800	28800	28800	0
545	20241230	093000	317100	28800	28800	28800	28800	0
546	20241230	092900	317100	28800	28800	28800	28800	0
547	20241230	092800	317100	28800	28800	28800	28800	0
548	20241230	092700	317100	28800	28800	28800	28800	0
549	20241230	092600	317100	28800	28800	28800	28800	0
550	20241230	092500	317100	28800	28800	28800	28800	0
551	20241230	092400	317100	28800	28800	28800	28800	0
552	20241230	092300	317100	28800	28800	28800	28800	0
553	20241230	092200	317100	28800	28800	28800	28800	0
554	20241230	092100	317100	28800	28800	28800	28800	0
555	20241230	092000	317100	28800	28800	28800	28800	0
556	20241230	091900	317100	28800	28800	28800	28800	0
557	20241230	091800	317100	28800	28800	28800	28800	0
558	20241230	091700	317100	28800	28800	28800	28800	0
559	20241230	091600	317100	28800	28800	28800	28800	0
560	20241230	091500	317100	28800	28800	28800	28800	0
561	20241230	091400	317100	28800	28800	28800	28800	0
562	20241230	091300	317100	28800	28800	28800	28800	0
563	20241230	091200	317100	28800	28950	28950	28800	11
564	20241230	091100	0	29400	29400	29400	29400	0
565	20241230	091000	0	29400	29400	29400	29400	0
566	20241230	090900	0	29400	29400	29400	29400	0
567	20241230	090800	0	29400	29400	29400	29400	0
568	20241230	090700	0	29400	29400	29400	29400	0
569	20241230	090600	0	29400	29400	29400	29400	0
570	20241230	090500	0	29400	29400	29400	29400	0
571	20241230	090400	0	29400	29400	29400	29400	0
572	20241230	090300	0	29400	29400	29400	29400	0
573	20241230	090200	0	29400	29400	29400	29400	0
574	20241230	090100	0	29400	29400	29400	29400	0
575	20241230	090000	0	29400	29400	29400	29400	0