KissMeData/001630/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	183500	66738850	49750	49750	49750	49750	28
3	20241216	183400	66738850	49750	49750	49750	49750	0
4	20241216	183300	66738850	49750	49750	49750	49750	0
5	20241216	183200	66738850	49750	49750	49750	49750	0
6	20241216	183100	66738850	49750	49750	49750	49750	0
7	20241216	183000	66738850	49750	49750	49750	49750	0
8	20241216	182900	66738850	49750	49750	49750	49750	0
9	20241216	182800	66738850	49750	49750	49750	49750	0
10	20241216	182700	66738850	49750	49750	49750	49750	0
11	20241216	182600	66738850	49750	49750	49750	49750	0
12	20241216	182500	66738850	49750	49750	49750	49750	0
13	20241216	182400	66738850	49750	49750	49750	49750	0
14	20241216	182300	66738850	49750	49750	49750	49750	0
15	20241216	182200	66738850	49750	49750	49750	49750	0
16	20241216	182100	66738850	49750	49750	49750	49750	0
17	20241216	182000	66738850	49750	49750	49750	49750	0
18	20241216	181900	66738850	49750	49750	49750	49750	0
19	20241216	181800	66738850	49750	49750	49750	49750	0
20	20241216	181700	66738850	49750	49750	49750	49750	0
21	20241216	181600	66738850	49750	49750	49750	49750	0
22	20241216	181500	66738850	49750	49750	49750	49750	0
23	20241216	181400	66738850	49750	49750	49750	49750	0
24	20241216	181300	66738850	49750	49750	49750	49750	0
25	20241216	181200	66738850	49750	49750	49750	49750	0
26	20241216	181100	66738850	49750	49750	49750	49750	0
27	20241216	181000	66738850	49750	49750	49750	49750	0
28	20241216	180900	66738850	49750	49750	49750	49750	0
29	20241216	180800	66738850	49750	49750	49750	49750	0
30	20241216	180700	66738850	49750	49750	49750	49750	0
31	20241216	180600	66738850	49750	49750	49750	49750	0
32	20241216	180500	66738850	49750	49750	49750	49750	28
33	20241216	180400	66738850	49750	49750	49750	49750	0
34	20241216	180300	66738850	49750	49750	49750	49750	0
35	20241216	180200	66738850	49750	49750	49750	49750	0
36	20241216	180100	66738850	49750	49750	49750	49750	0
37	20241216	180000	66738850	49750	49750	49750	49750	0
38	20241216	175900	66738850	49750	49750	49750	49750	0
39	20241216	175800	66738850	49750	49750	49750	49750	0
40	20241216	175700	66738850	49750	49750	49750	49750	0
41	20241216	175600	66738850	49750	49750	49750	49750	0
42	20241216	175500	66738850	49750	49750	49750	49750	0
43	20241216	175400	66738850	49750	49750	49750	49750	0
44	20241216	175300	66738850	49750	49750	49750	49750	0
45	20241216	175200	66738850	49750	49750	49750	49750	0
46	20241216	175100	66738850	49750	49750	49750	49750	0
47	20241216	175000	66738850	49750	49750	49750	49750	0
48	20241216	174900	66738850	49750	49750	49750	49750	0
49	20241216	174800	66738850	49750	49750	49750	49750	0
50	20241216	174700	66738850	49750	49750	49750	49750	0
51	20241216	174600	66738850	49750	49750	49750	49750	0
52	20241216	174500	66738850	49750	49750	49750	49750	0
53	20241216	174400	66738850	49750	49750	49750	49750	0
54	20241216	174300	66738850	49750	49750	49750	49750	0
55	20241216	174200	66738850	49750	49750	49750	49750	0
56	20241216	174100	66738850	49750	49750	49750	49750	0
57	20241216	174000	66738850	49750	49750	49750	49750	0
58	20241216	173900	66738850	49750	49750	49750	49750	0
59	20241216	173800	66738850	49750	49750	49750	49750	0
60	20241216	173700	66738850	49750	49750	49750	49750	0
61	20241216	173600	66738850	49750	49750	49750	49750	0
62	20241216	173500	66738850	49750	49750	49750	49750	28
63	20241216	173400	66738850	49750	49750	49750	49750	0
64	20241216	173300	66738850	49750	49750	49750	49750	0
65	20241216	173200	66738850	49750	49750	49750	49750	0
66	20241216	173100	66738850	49750	49750	49750	49750	0
67	20241216	173000	66738850	49750	49750	49750	49750	0
68	20241216	172900	66738850	49750	49750	49750	49750	0
69	20241216	172800	66738850	49750	49750	49750	49750	0
70	20241216	172700	66738850	49750	49750	49750	49750	0
71	20241216	172600	66738850	49750	49750	49750	49750	0
72	20241216	172500	66738850	49750	49750	49750	49750	0
73	20241216	172400	66738850	49750	49750	49750	49750	0
74	20241216	172300	66738850	49750	49750	49750	49750	0
75	20241216	172200	66738850	49750	49750	49750	49750	0
76	20241216	172100	66738850	49750	49750	49750	49750	0
77	20241216	172000	66738850	49750	49750	49750	49750	0
78	20241216	171900	66738850	49750	49750	49750	49750	0
79	20241216	171800	66738850	49750	49750	49750	49750	0
80	20241216	171700	66738850	49750	49750	49750	49750	0
81	20241216	171600	66738850	49750	49750	49750	49750	0
82	20241216	171500	66738850	49750	49750	49750	49750	0
83	20241216	171400	66738850	49750	49750	49750	49750	0
84	20241216	171300	66738850	49750	49750	49750	49750	0
85	20241216	171200	66738850	49750	49750	49750	49750	0
86	20241216	171100	66738850	49750	49750	49750	49750	0
87	20241216	171000	66738850	49750	49750	49750	49750	0
88	20241216	170900	66738850	49750	49750	49750	49750	0
89	20241216	170800	66738850	49750	49750	49750	49750	0
90	20241216	170700	66738850	49750	49750	49750	49750	0
91	20241216	170600	66738850	49750	49750	49750	49750	0
92	20241216	170500	66738850	49750	49750	49750	49750	28
93	20241216	170400	66738850	49750	49750	49750	49750	0
94	20241216	170300	66738850	49750	49750	49750	49750	0
95	20241216	170200	66738850	49750	49750	49750	49750	0
96	20241216	170100	66738850	49750	49750	49750	49750	0
97	20241216	170000	66738850	49750	49750	49750	49750	0
98	20241216	165900	66738850	49750	49750	49750	49750	0
99	20241216	165800	66738850	49750	49750	49750	49750	0
100	20241216	165700	66738850	49750	49750	49750	49750	0
101	20241216	165600	66738850	49750	49750	49750	49750	0
102	20241216	165500	66738850	49750	49750	49750	49750	0
103	20241216	165400	66738850	49750	49750	49750	49750	0
104	20241216	165300	66738850	49750	49750	49750	49750	0
105	20241216	165200	66738850	49750	49750	49750	49750	0
106	20241216	165100	66738850	49750	49750	49750	49750	0
107	20241216	165000	66738850	49750	49750	49750	49750	0
108	20241216	164900	66738850	49750	49750	49750	49750	0
109	20241216	164800	66738850	49750	49750	49750	49750	0
110	20241216	164700	66738850	49750	49750	49750	49750	0
111	20241216	164600	66738850	49750	49750	49750	49750	0
112	20241216	164500	66738850	49750	49750	49750	49750	0
113	20241216	164400	66738850	49750	49750	49750	49750	0
114	20241216	164300	66738850	49750	49750	49750	49750	0
115	20241216	164200	66738850	49750	49750	49750	49750	0
116	20241216	164100	66738850	49750	49750	49750	49750	0
117	20241216	164000	66738850	49750	49750	49750	49750	0
118	20241216	163900	66738850	49750	49750	49750	49750	0
119	20241216	163800	66738850	49750	49750	49750	49750	0
120	20241216	163700	66738850	49750	49750	49750	49750	0
121	20241216	163600	66738850	49750	49750	49750	49750	0
122	20241216	163500	66738850	49750	49750	49750	49750	28
123	20241216	163400	66738850	49750	49750	49750	49750	0
124	20241216	163300	66738850	49750	49750	49750	49750	0
125	20241216	163200	66738850	49750	49750	49750	49750	0
126	20241216	163100	66738850	49750	49750	49750	49750	0
127	20241216	163000	66738850	49750	49750	49750	49750	0
128	20241216	162900	66738850	49750	49750	49750	49750	0
129	20241216	162800	66738850	49750	49750	49750	49750	0
130	20241216	162700	66738850	49750	49750	49750	49750	0
131	20241216	162600	66738850	49750	49750	49750	49750	0
132	20241216	162500	66738850	49750	49750	49750	49750	0
133	20241216	162400	66738850	49750	49750	49750	49750	0
134	20241216	162300	66738850	49750	49750	49750	49750	0
135	20241216	162200	66738850	49750	49750	49750	49750	0
136	20241216	162100	66738850	49750	49750	49750	49750	0
137	20241216	162000	66738850	49750	49750	49750	49750	0
138	20241216	161900	66738850	49750	49750	49750	49750	0
139	20241216	161800	66738850	49750	49750	49750	49750	0
140	20241216	161700	66738850	49750	49750	49750	49750	0
141	20241216	161600	66738850	49750	49750	49750	49750	0
142	20241216	161500	66738850	49750	49750	49750	49750	0
143	20241216	161400	66738850	49750	49750	49750	49750	0
144	20241216	161300	66738850	49750	49750	49750	49750	0
145	20241216	161200	66738850	49750	49750	49750	49750	0
146	20241216	161100	66738850	49750	49750	49750	49750	0
147	20241216	161000	66738850	49750	49750	49750	49750	0
148	20241216	160900	66738850	49750	49750	49750	49750	0
149	20241216	160800	66738850	49750	49750	49750	49750	0
150	20241216	160700	66738850	49750	49750	49750	49750	0
151	20241216	160600	66738850	49750	49750	49750	49750	0
152	20241216	160500	66738850	49750	49750	49750	49750	28
153	20241216	160400	66738850	49750	49750	49750	49750	0
154	20241216	160300	66738850	49750	49750	49750	49750	0
155	20241216	160200	66738850	49750	49750	49750	49750	0
156	20241216	160100	66738850	49750	49750	49750	49750	0
157	20241216	160000	66738850	49750	49750	49750	49750	0
158	20241216	155900	66738850	49750	49750	49750	49750	0
159	20241216	155800	66738850	49750	49750	49750	49750	0
160	20241216	155700	66738850	49750	49750	49750	49750	0
161	20241216	155600	66738850	49750	49750	49750	49750	0
162	20241216	155500	66738850	49750	49750	49750	49750	0
163	20241216	155400	66738850	49750	49750	49750	49750	0
164	20241216	155300	66738850	49750	49750	49750	49750	0
165	20241216	155200	66738850	49750	49750	49750	49750	0
166	20241216	155100	66738850	49750	49750	49750	49750	0
167	20241216	155000	66738850	49750	49750	49750	49750	0
168	20241216	154900	66738850	49750	49750	49750	49750	0
169	20241216	154800	66738850	49750	49750	49750	49750	0
170	20241216	154700	66738850	49750	49750	49750	49750	0
171	20241216	154600	66738850	49750	49750	49750	49750	0
172	20241216	154500	66738850	49750	49750	49750	49750	0
173	20241216	154400	66738850	49750	49750	49750	49750	0
174	20241216	154300	66738850	49750	49750	49750	49750	0
175	20241216	154200	66738850	49750	49750	49750	49750	0
176	20241216	154100	66738850	49750	49750	49750	49750	0
177	20241216	154000	66738850	49750	49750	49750	49750	0
178	20241216	153900	66738850	49750	49750	49750	49750	0
179	20241216	153800	66738850	49750	49750	49750	49750	0
180	20241216	153700	66738850	49750	49750	49750	49750	0
181	20241216	153600	66738850	49750	49750	49750	49750	0
182	20241216	153500	66738850	49750	49750	49750	49750	28
183	20241216	153400	66738850	49750	49750	49750	49750	0
184	20241216	153300	66738850	49750	49750	49750	49750	0
185	20241216	153200	66738850	49750	49750	49750	49750	0
186	20241216	153100	66738850	49750	49750	49750	49750	0
187	20241216	153000	66738850	49750	49750	49750	49750	28
188	20241216	152900	65345850	49900	49900	49900	49900	0
189	20241216	152800	65345850	49900	49900	49900	49900	0
190	20241216	152700	65345850	49900	49900	49900	49900	0
191	20241216	152600	65345850	49900	49900	49900	49900	0
192	20241216	152500	65345850	49900	49900	49900	49900	0
193	20241216	152400	65345850	49900	49900	49900	49900	0
194	20241216	152300	65345850	49900	49900	49900	49900	0
195	20241216	152200	65345850	49900	49900	49900	49900	0
196	20241216	152100	65345850	49900	49900	49900	49900	0
197	20241216	152000	65345850	49900	49900	49900	49900	0
198	20241216	151900	65345850	49900	49900	49900	49900	1
199	20241216	151800	65295950	49800	49800	49800	49800	0
200	20241216	151700	65295950	49800	49850	49850	49800	2
201	20241216	151600	65196300	49800	49850	49850	49800	5
202	20241216	151500	64947150	49850	49850	49850	49850	5
203	20241216	151400	64697900	49900	49850	49900	49850	3
204	20241216	151300	64548250	49850	49850	49850	49850	2
205	20241216	151200	64448550	49850	49850	49850	49850	1
206	20241216	151100	64398700	49850	49850	49850	49850	1
207	20241216	151000	64348850	49800	49900	49900	49800	2
208	20241216	150900	64249150	49800	49800	49800	49800	1
209	20241216	150800	64199350	49850	49800	49850	49800	11
210	20241216	150700	63651050	49800	49800	49800	49800	0
211	20241216	150600	63651050	49800	49800	49800	49800	1
212	20241216	150500	63601250	49800	49800	49800	49800	1
213	20241216	150400	63551450	49800	49800	49800	49800	0
214	20241216	150300	63551450	49800	49800	49800	49800	0
215	20241216	150200	63551450	49800	49750	49800	49750	2
216	20241216	150100	63451900	49750	49750	49750	49750	0
217	20241216	150000	63451900	49750	49800	49800	49750	2
218	20241216	145900	63352350	49750	49750	49750	49750	2
219	20241216	145800	63252850	49750	49750	49750	49750	0
220	20241216	145700	63252850	49750	49750	49750	49750	0
221	20241216	145600	63252850	49750	49750	49750	49750	1
222	20241216	145500	63203100	49750	49750	49750	49750	1
223	20241216	145400	63153350	49750	49750	49750	49750	0
224	20241216	145300	63153350	49750	49750	49750	49750	1
225	20241216	145200	63103600	49750	49750	49750	49750	1
226	20241216	145100	63053850	49750	49750	49750	49750	0
227	20241216	145000	63053850	49750	49750	49750	49750	1
228	20241216	144900	63004100	49750	49750	49750	49750	1
229	20241216	144800	62954350	49750	49750	49750	49750	37
230	20241216	144700	61113600	49750	49750	49750	49750	2
231	20241216	144600	61014100	49750	49750	49750	49750	1
232	20241216	144500	60964350	49750	49750	49750	49750	1
233	20241216	144400	60914600	49750	49750	49750	49750	0
234	20241216	144300	60914600	49750	49750	49750	49750	0
235	20241216	144200	60914600	49750	49750	49750	49750	1
236	20241216	144100	60864850	49750	49750	49750	49750	2
237	20241216	144000	60765350	49750	49750	49750	49750	0
238	20241216	143900	60765350	49750	49750	49750	49750	2
239	20241216	143800	60665850	49750	49750	49750	49750	0
240	20241216	143700	60665850	49750	49750	49750	49750	0
241	20241216	143600	60665850	49750	49750	49750	49750	1
242	20241216	143500	60616100	49750	49750	49750	49750	3
243	20241216	143400	60466850	49750	49750	49750	49750	0
244	20241216	143300	60466850	49750	49750	49750	49750	0
245	20241216	143200	60466850	49750	49750	49750	49750	1
246	20241216	143100	60417100	49750	49750	49750	49750	1
247	20241216	143000	60367350	49750	49750	49750	49750	2
248	20241216	142900	60267850	49750	49750	49750	49750	1
249	20241216	142800	60218100	49750	49750	49750	49750	2
250	20241216	142700	60118600	49750	49750	49750	49750	1
251	20241216	142600	60068850	49750	49750	49750	49750	1
252	20241216	142500	60019100	49750	49750	49750	49750	3
253	20241216	142400	59869850	49750	49750	49750	49750	0
254	20241216	142300	59869850	49750	49750	49750	49750	2
255	20241216	142200	59770350	49750	49750	49750	49750	2
256	20241216	142100	59670850	49750	49750	49750	49750	1
257	20241216	142000	59621100	49750	49750	49750	49750	2
258	20241216	141900	59521600	49750	49750	49750	49750	0
259	20241216	141800	59521600	49750	49750	49750	49750	4
260	20241216	141700	59322600	49700	49700	49700	49700	18
261	20241216	141600	58428000	49700	49700	49700	49700	0
262	20241216	141500	58428000	49700	49700	49700	49700	3
263	20241216	141400	58278900	49750	49750	49750	49750	85
264	20241216	141300	54050150	49750	49750	49750	49750	1
265	20241216	141200	54000400	49750	49750	49750	49750	1
266	20241216	141100	53950650	49750	49750	49750	49750	2
267	20241216	141000	53851150	49750	49750	49750	49750	2
268	20241216	140900	53751650	49750	49750	49750	49750	1
269	20241216	140800	53701900	49750	49750	49750	49750	1
270	20241216	140700	53652150	49750	49750	49750	49750	2
271	20241216	140600	53552650	49750	49750	49750	49750	2
272	20241216	140500	53453150	49750	49750	49750	49750	1
273	20241216	140400	53403400	49750	49800	49800	49750	90
274	20241216	140300	48921450	49800	49800	49800	49800	1
275	20241216	140200	48871650	49800	49800	49800	49800	1
276	20241216	140100	48821850	49800	49800	49800	49800	3
277	20241216	140000	48672450	49800	49800	49800	49800	1
278	20241216	135900	48622650	49800	49800	49800	49800	2
279	20241216	135800	48523050	49800	49800	49800	49800	24
280	20241216	135700	47327850	49800	49800	49800	49800	1
281	20241216	135600	47278050	49800	49800	49800	49800	2
282	20241216	135500	47178450	49800	49800	49800	49800	1
283	20241216	135400	47128650	49800	49800	49800	49800	1
284	20241216	135300	47078850	49800	49800	49800	49800	3
285	20241216	135200	46929450	49800	49800	49800	49800	0
286	20241216	135100	46929450	49800	49800	49800	49800	3
287	20241216	135000	46780050	49800	49800	49800	49800	2
288	20241216	134900	46680450	49800	49800	49800	49800	46
289	20241216	134800	44389650	49800	49800	49800	49800	1
290	20241216	134700	44339850	49800	49800	49800	49800	4
291	20241216	134600	44140650	49800	49800	49800	49800	1
292	20241216	134500	44090850	49800	49800	49800	49800	1
293	20241216	134400	44041050	49850	49850	49850	49850	1
294	20241216	134300	43991200	49800	49800	49800	49800	2
295	20241216	134200	43891600	49800	49800	49800	49800	2
296	20241216	134100	43792000	49800	49800	49800	49800	2
297	20241216	134000	43692400	49850	49800	49850	49800	20
298	20241216	133900	42695500	49850	49800	49850	49800	15
299	20241216	133800	41947800	49800	49800	49800	49800	0
300	20241216	133700	41947800	49800	49800	49800	49800	3
301	20241216	133600	41798400	49800	49800	49800	49800	1
302	20241216	133500	41748600	49800	49800	49800	49800	2
303	20241216	133400	41649000	49800	49800	49800	49800	1
304	20241216	133300	41599200	49800	49800	49800	49800	1
305	20241216	133200	41549400	49800	49800	49800	49800	3
306	20241216	133100	41400000	49800	49800	49800	49800	1
307	20241216	133000	41350200	49850	49850	49850	49850	0
308	20241216	132900	41350200	49850	49800	49850	49800	100
309	20241216	132800	36365300	49800	49800	49800	49800	0
310	20241216	132700	36365300	49800	49800	49800	49800	3
311	20241216	132600	36215900	49800	49800	49800	49800	2
312	20241216	132500	36116300	49800	49800	49800	49800	0
313	20241216	132400	36116300	49800	49800	49800	49800	1
314	20241216	132300	36066500	49800	49800	49800	49800	4
315	20241216	132200	35867300	49800	49800	49800	49800	1
316	20241216	132100	35817500	49800	49800	49800	49800	1
317	20241216	132000	35767700	49800	49800	49800	49800	1
318	20241216	131900	35717900	49800	49800	49800	49800	2
319	20241216	131800	35618300	49800	49800	49800	49800	3
320	20241216	131700	35468900	49800	49800	49800	49800	1
321	20241216	131600	35419100	49800	49800	49800	49800	2
322	20241216	131500	35319500	49800	49800	49800	49800	1
323	20241216	131400	35269700	49800	49800	49800	49800	0
324	20241216	131300	35269700	49800	49800	49800	49800	3
325	20241216	131200	35120300	49800	49800	49800	49800	0
326	20241216	131100	35120300	49800	49800	49800	49800	2
327	20241216	131000	35020700	49800	49800	49800	49800	1
328	20241216	130900	34970900	49800	49800	49800	49800	0
329	20241216	130800	34970900	49800	49800	49800	49800	2
330	20241216	130700	34871300	49800	49800	49800	49800	1
331	20241216	130600	34821500	49800	49800	49800	49800	200
332	20241216	130500	24861500	49800	49800	49800	49800	1
333	20241216	130400	24811700	49850	49800	49850	49800	6
334	20241216	130300	24512700	49800	49800	49800	49800	0
335	20241216	130200	24512700	49800	49800	49800	49800	1
336	20241216	130100	24462900	49850	49850	49850	49850	5
337	20241216	130000	24213650	49800	49850	49850	49800	3
338	20241216	125900	24064150	49800	49800	49800	49800	2
339	20241216	125800	23964550	49800	49800	49800	49800	0
340	20241216	125700	23964550	49800	49800	49800	49800	1
341	20241216	125600	23914750	49850	49800	49850	49800	40
342	20241216	125500	21920800	49850	49850	49850	49850	0
343	20241216	125400	21920800	49850	49800	49850	49800	7
344	20241216	125300	21571950	49800	49800	49800	49800	0
345	20241216	125200	21571950	49800	49800	49800	49800	1
346	20241216	125100	21522150	49800	49800	49800	49800	1
347	20241216	125000	21472350	49800	49800	49800	49800	0
348	20241216	124900	21472350	49800	49800	49800	49800	2
349	20241216	124800	21372750	49850	49800	49850	49800	2
350	20241216	124700	21273100	49800	49800	49800	49800	0
351	20241216	124600	21273100	49800	49800	49800	49800	1
352	20241216	124500	21223300	49800	49800	49800	49800	0
353	20241216	124400	21223300	49800	49800	49800	49800	2
354	20241216	124300	21123700	49800	49800	49800	49800	1
355	20241216	124200	21073900	49800	49800	49800	49800	0
356	20241216	124100	21073900	49800	49850	49850	49800	49
357	20241216	124000	18631300	49850	49850	49850	49850	2
358	20241216	123900	18531600	49850	49850	49850	49850	0
359	20241216	123800	18531600	49850	49850	49850	49850	1
360	20241216	123700	18481750	49900	49900	49900	49900	1
361	20241216	123600	18431850	49850	49850	49850	49850	1
362	20241216	123500	18382000	49850	49850	49850	49850	3
363	20241216	123400	18232450	49850	49850	49850	49850	0
364	20241216	123300	18232450	49850	49850	49850	49850	1
365	20241216	123200	18182600	49850	49850	49850	49850	1
366	20241216	123100	18132750	49850	49850	49850	49850	0
367	20241216	123000	18132750	49850	49850	49850	49850	1
368	20241216	122900	18082900	49850	49850	49850	49850	0
369	20241216	122800	18082900	49850	49850	49850	49850	2
370	20241216	122700	17983200	49850	49850	49850	49850	1
371	20241216	122600	17933350	49850	49850	49850	49850	0
372	20241216	122500	17933350	49850	49900	49900	49850	2
373	20241216	122400	17833600	49850	49850	49850	49850	2
374	20241216	122300	17733900	49850	49850	49850	49850	0
375	20241216	122200	17733900	49850	49850	49850	49850	1
376	20241216	122100	17684050	49850	49850	49850	49850	1
377	20241216	122000	17634200	49850	49850	49850	49850	0
378	20241216	121900	17634200	49850	49850	49850	49850	2
379	20241216	121800	17534500	49850	49850	49850	49850	0
380	20241216	121700	17534500	49850	49850	49850	49850	1
381	20241216	121600	17484650	49850	49850	49850	49850	1
382	20241216	121500	17434800	49850	49850	49850	49850	0
383	20241216	121400	17434800	49850	49850	49850	49850	2
384	20241216	121300	17335100	49850	49850	49850	49850	1
385	20241216	121200	17285250	49850	49850	49850	49850	0
386	20241216	121100	17285250	49850	49850	49850	49850	1
387	20241216	121000	17235400	49900	49900	49900	49900	1
388	20241216	120900	17185500	49850	49850	49850	49850	2
389	20241216	120800	17085800	49850	49850	49850	49850	1
390	20241216	120700	17035950	49850	49850	49850	49850	0
391	20241216	120600	17035950	49850	49850	49850	49850	1
392	20241216	120500	16986100	49850	49800	49850	49800	13
393	20241216	120400	16338150	49850	49850	49850	49850	2
394	20241216	120300	16238450	49850	49850	49850	49850	1
395	20241216	120200	16188600	49850	49850	49850	49850	0
396	20241216	120100	16188600	49850	49850	49850	49850	1
397	20241216	120000	16138750	49850	49850	49850	49850	2
398	20241216	115900	16039050	49800	49800	49800	49800	0
399	20241216	115800	16039050	49800	49800	49800	49800	1
400	20241216	115700	15989250	49800	49800	49800	49800	1
401	20241216	115600	15939450	49800	49800	49800	49800	0
402	20241216	115500	15939450	49800	49800	49800	49800	3
403	20241216	115400	15790050	49800	49800	49800	49800	0
404	20241216	115300	15790050	49800	49800	49800	49800	1
405	20241216	115200	15740250	49800	49800	49800	49800	1
406	20241216	115100	15690450	49800	49800	49800	49800	0
407	20241216	115000	15690450	49800	49800	49800	49800	2
408	20241216	114900	15590850	49900	49900	49900	49900	1
409	20241216	114800	15540950	49850	49850	49850	49850	0
410	20241216	114700	15540950	49850	49850	49850	49850	1
411	20241216	114600	15491100	49850	49850	49850	49850	0
412	20241216	114500	15491100	49850	49850	49850	49850	2
413	20241216	114400	15391400	49850	49850	49850	49850	1
414	20241216	114300	15341550	49850	49850	49850	49850	0
415	20241216	114200	15341550	49850	49850	49850	49850	1
416	20241216	114100	15291700	49850	49850	49850	49850	2
417	20241216	114000	15192000	49850	49850	49850	49850	0
418	20241216	113900	15192000	49850	49850	49850	49850	1
419	20241216	113800	15142150	49850	49850	49850	49850	1
420	20241216	113700	15092300	49950	49950	49950	49950	5
421	20241216	113600	14842550	49900	49900	49900	49900	2
422	20241216	113500	14742750	49850	49850	49850	49850	0
423	20241216	113400	14742750	49850	49850	49850	49850	1
424	20241216	113300	14692900	49850	49850	49850	49850	1
425	20241216	113200	14643050	49850	49850	49850	49850	0
426	20241216	113100	14643050	49850	49850	49850	49850	2
427	20241216	113000	14543350	49850	49850	49850	49850	1
428	20241216	112900	14493500	49900	49900	49900	49900	14
429	20241216	112800	13794900	49850	49850	49850	49850	1
430	20241216	112700	13745050	49850	49850	49850	49850	0
431	20241216	112600	13745050	49850	49850	49850	49850	2
432	20241216	112500	13645350	49850	49850	49850	49850	1
433	20241216	112400	13595500	49850	49850	49850	49850	0
434	20241216	112300	13595500	49850	49850	49850	49850	1
435	20241216	112200	13545650	49850	49850	49850	49850	2
436	20241216	112100	13445950	49900	49900	49900	49900	1
437	20241216	112000	13396050	49850	49850	49850	49850	1
438	20241216	111900	13346200	49850	49850	49850	49850	0
439	20241216	111800	13346200	49850	49850	49850	49850	1
440	20241216	111700	13296350	49850	49850	49850	49850	2
441	20241216	111600	13196650	49900	49900	49900	49900	0
442	20241216	111500	13196650	49900	49900	49900	49850	3
443	20241216	111400	13047000	49800	49800	49800	49800	1
444	20241216	111300	12997200	49900	49900	49900	49900	0
445	20241216	111200	12997200	49900	49900	49900	49900	2
446	20241216	111100	12897400	49900	49900	49900	49900	0
447	20241216	111000	12897400	49900	49900	49900	49900	1
448	20241216	110900	12847500	49850	49850	49850	49850	1
449	20241216	110800	12797650	49800	49800	49800	49800	0
450	20241216	110700	12797650	49800	49800	49800	49800	2
451	20241216	110600	12698050	49800	49800	49800	49800	11
452	20241216	110500	12150250	49800	49800	49800	49800	0
453	20241216	110400	12150250	49800	49800	49800	49800	1
454	20241216	110300	12100450	49850	49850	49850	49850	87
455	20241216	110200	7763500	49800	49800	49800	49800	2
456	20241216	110100	7663900	49800	49800	49800	49800	1
457	20241216	110000	7614100	49850	49800	49850	49800	14
458	20241216	105900	6916250	49800	49800	49800	49800	1
459	20241216	105800	6866450	49800	49850	49850	49800	3
460	20241216	105700	6717000	49800	49800	49800	49800	0
461	20241216	105600	6717000	49800	49800	49800	49800	1
462	20241216	105500	6667200	49800	49800	49800	49800	0
463	20241216	105400	6667200	49800	49800	49800	49800	1
464	20241216	105300	6617400	49800	49800	49800	49800	2
465	20241216	105200	6517800	49800	49800	49800	49800	0
466	20241216	105100	6517800	49800	49800	49800	49800	1
467	20241216	105000	6468000	49800	49850	49850	49800	2
468	20241216	104900	6368350	49800	49800	49800	49800	0
469	20241216	104800	6368350	49800	49800	49800	49800	2
470	20241216	104700	6268750	49850	49850	49850	49850	16
471	20241216	104600	5471150	49850	49850	49850	49850	0
472	20241216	104500	5471150	49850	49850	49850	49850	1
473	20241216	104400	5421300	49850	49850	49850	49850	0
474	20241216	104300	5421300	49850	49850	49850	49850	2
475	20241216	104200	5321600	49900	49850	49900	49850	2
476	20241216	104100	5221850	49850	49850	49850	49850	0
477	20241216	104000	5221850	49850	49850	49850	49850	1
478	20241216	103900	5172000	49850	49850	49850	49850	2
479	20241216	103800	5072300	49850	49850	49850	49850	0
480	20241216	103700	5072300	49850	49850	49850	49850	1
481	20241216	103600	5022450	49850	49850	49850	49850	0
482	20241216	103500	5022450	49850	49850	49850	49850	1
483	20241216	103400	4972600	49850	49850	49850	49850	1
484	20241216	103300	4922750	49900	49900	49900	49900	1
485	20241216	103200	4872850	49850	49850	49850	49850	2
486	20241216	103100	4773150	49900	49900	49900	49900	6
487	20241216	103000	4473750	49900	49900	49900	49900	0
488	20241216	102900	4473750	49900	49900	49900	49900	0
489	20241216	102800	4473750	49900	49900	49900	49900	0
490	20241216	102700	4473750	49900	49900	49900	49900	0
491	20241216	102600	4473750	49900	49900	49900	49900	0
492	20241216	102500	4473750	49900	49900	49900	49900	0
493	20241216	102400	4473750	49900	49900	49900	49900	0
494	20241216	102300	4473750	49900	49900	49900	49900	3
495	20241216	102200	4324050	49950	49950	49950	49950	0
496	20241216	102100	4324050	49950	49950	49950	49950	0
497	20241216	102000	4324050	49950	49950	49950	49950	1
498	20241216	101900	4274100	49950	49950	49950	49950	0
499	20241216	101800	4274100	49950	49950	49950	49950	0
500	20241216	101700	4274100	49950	49950	49950	49950	0
501	20241216	101600	4274100	49950	49950	49950	49950	0
502	20241216	101500	4274100	49950	49950	49950	49950	0
503	20241216	101400	4274100	49950	49950	49950	49950	2
504	20241216	101300	4174200	49900	49900	49900	49900	1
505	20241216	101200	4124300	49950	49950	49950	49950	0
506	20241216	101100	4124300	49950	49950	49950	49950	0
507	20241216	101000	4124300	49950	49950	49950	49950	0
508	20241216	100900	4124300	49950	49950	49950	49950	0
509	20241216	100800	4124300	49950	49950	49950	49950	0
510	20241216	100700	4124300	49950	49950	49950	49950	0
511	20241216	100600	4124300	49950	49950	49950	49950	0
512	20241216	100500	4124300	49950	49950	49950	49950	0
513	20241216	100400	4124300	49950	49950	49950	49950	0
514	20241216	100300	4124300	49950	49950	49950	49950	0
515	20241216	100200	4124300	49950	49950	49950	49950	0
516	20241216	100100	4124300	49950	49950	49950	49950	0
517	20241216	100000	4124300	49950	49950	49950	49950	0
518	20241216	095900	4124300	49950	49900	49950	49900	4
519	20241216	095800	3924550	49900	49900	49900	49900	0
520	20241216	095700	3924550	49900	49900	49900	49900	0
521	20241216	095600	3924550	49900	49900	49900	49900	0
522	20241216	095500	3924550	49900	49900	49900	49900	0
523	20241216	095400	3924550	49900	49900	49900	49900	0
524	20241216	095300	3924550	49900	49900	49900	49900	6
525	20241216	095200	3625150	49900	49900	49900	49900	9
526	20241216	095100	3176050	49950	49950	49950	49950	0
527	20241216	095000	3176050	49950	49950	49950	49950	0
528	20241216	094900	3176050	49950	49950	49950	49950	0
529	20241216	094800	3176050	49950	49950	49950	49950	0
530	20241216	094700	3176050	49950	49950	49950	49950	0
531	20241216	094600	3176050	49950	49950	49950	49950	0
532	20241216	094500	3176050	49950	49950	49950	49950	0
533	20241216	094400	3176050	49950	49950	49950	49950	0
534	20241216	094300	3176050	49950	49950	49950	49950	1
535	20241216	094200	3126100	49950	49950	49950	49950	1
536	20241216	094100	3076150	49950	49950	49950	49950	1
537	20241216	094000	3026200	49950	49950	49950	49950	0
538	20241216	093900	3026200	49950	49950	49950	49950	1
539	20241216	093800	2976250	49900	49900	49900	49900	0
540	20241216	093700	2976250	49900	49900	49900	49900	0
541	20241216	093600	2976250	49900	49900	49900	49900	0
542	20241216	093500	2976250	49900	49900	49900	49900	0
543	20241216	093400	2976250	49900	49900	49900	49900	1
544	20241216	093300	2926350	49850	49950	49950	49850	7
545	20241216	093200	2577300	49900	49900	49900	49900	0
546	20241216	093100	2577300	49900	49900	49900	49900	0
547	20241216	093000	2577300	49900	49900	49900	49900	1
548	20241216	092900	2527400	49850	49850	49850	49850	0
549	20241216	092800	2527400	49850	49850	49850	49850	0
550	20241216	092700	2527400	49850	49850	49850	49850	0
551	20241216	092600	2527400	49850	49850	49850	49850	0
552	20241216	092500	2527400	49850	49850	49850	49850	0
553	20241216	092400	2527400	49850	49850	49850	49850	0
554	20241216	092300	2527400	49850	49850	49850	49850	0
555	20241216	092200	2527400	49850	49850	49850	49850	0
556	20241216	092100	2527400	49850	49850	49850	49850	0
557	20241216	092000	2527400	49850	49900	49900	49850	4
558	20241216	091900	2327950	49900	49900	49900	49900	0
559	20241216	091800	2327950	49900	49900	49900	49900	1
560	20241216	091700	2278050	49900	49900	49900	49900	2
561	20241216	091600	2178250	50000	50000	50000	50000	0
562	20241216	091500	2178250	50000	50000	50000	50000	0
563	20241216	091400	2178250	50000	50000	50000	50000	1
564	20241216	091300	2128250	50000	50000	50000	50000	0
565	20241216	091200	2128250	50000	50000	50000	50000	3
566	20241216	091100	1978250	49850	49850	49850	49850	3
567	20241216	091000	1828700	49850	49850	49850	49850	0
568	20241216	090900	1828700	49850	49850	49850	49850	1
569	20241216	090800	1778850	49850	49850	49850	49850	0
570	20241216	090700	1778850	49850	49850	49850	49850	0
571	20241216	090600	1778850	49850	49850	49850	49850	0
572	20241216	090500	1778850	49850	49850	49850	49850	1
573	20241216	090400	1729000	49400	49400	49400	49400	0
574	20241216	090300	1729000	49400	49400	49400	49400	0
575	20241216	090200	1729000	49400	49400	49400	49400	0
576	20241216	090100	1729000	49400	49400	49400	49400	0
577	20241216	090000	1729000	49400	49400	49400	49400	35