KissMeData/217950/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	204500	4411850	29600	29600	29600	29600	83
3	20241227	204400	4411850	29600	29600	29600	29600	0
4	20241227	204300	4411850	29600	29600	29600	29600	0
5	20241227	204200	4411850	29600	29600	29600	29600	0
6	20241227	204100	4411850	29600	29600	29600	29600	0
7	20241227	204000	4411850	29600	29600	29600	29600	0
8	20241227	203900	4411850	29600	29600	29600	29600	0
9	20241227	203800	4411850	29600	29600	29600	29600	0
10	20241227	203700	4411850	29600	29600	29600	29600	0
11	20241227	203600	4411850	29600	29600	29600	29600	0
12	20241227	203500	4411850	29600	29600	29600	29600	0
13	20241227	203400	4411850	29600	29600	29600	29600	0
14	20241227	203300	4411850	29600	29600	29600	29600	0
15	20241227	203200	4411850	29600	29600	29600	29600	0
16	20241227	203100	4411850	29600	29600	29600	29600	0
17	20241227	203000	4411850	29600	29600	29600	29600	0
18	20241227	202900	4411850	29600	29600	29600	29600	0
19	20241227	202800	4411850	29600	29600	29600	29600	0
20	20241227	202700	4411850	29600	29600	29600	29600	0
21	20241227	202600	4411850	29600	29600	29600	29600	0
22	20241227	202500	4411850	29600	29600	29600	29600	0
23	20241227	202400	4411850	29600	29600	29600	29600	0
24	20241227	202300	4411850	29600	29600	29600	29600	0
25	20241227	202200	4411850	29600	29600	29600	29600	0
26	20241227	202100	4411850	29600	29600	29600	29600	0
27	20241227	202000	4411850	29600	29600	29600	29600	0
28	20241227	201900	4411850	29600	29600	29600	29600	0
29	20241227	201800	4411850	29600	29600	29600	29600	0
30	20241227	201700	4411850	29600	29600	29600	29600	0
31	20241227	201600	4411850	29600	29600	29600	29600	0
32	20241227	201500	4411850	29600	29600	29600	29600	83
33	20241227	201400	4411850	29600	29600	29600	29600	0
34	20241227	201300	4411850	29600	29600	29600	29600	0
35	20241227	201200	4411850	29600	29600	29600	29600	0
36	20241227	201100	4411850	29600	29600	29600	29600	0
37	20241227	201000	4411850	29600	29600	29600	29600	0
38	20241227	200900	4411850	29600	29600	29600	29600	0
39	20241227	200800	4411850	29600	29600	29600	29600	0
40	20241227	200700	4411850	29600	29600	29600	29600	0
41	20241227	200600	4411850	29600	29600	29600	29600	0
42	20241227	200500	4411850	29600	29600	29600	29600	0
43	20241227	200400	4411850	29600	29600	29600	29600	0
44	20241227	200300	4411850	29600	29600	29600	29600	0
45	20241227	200200	4411850	29600	29600	29600	29600	0
46	20241227	200100	4411850	29600	29600	29600	29600	0
47	20241227	200000	4411850	29600	29600	29600	29600	0
48	20241227	195900	4411850	29600	29600	29600	29600	0
49	20241227	195800	4411850	29600	29600	29600	29600	0
50	20241227	195700	4411850	29600	29600	29600	29600	0
51	20241227	195600	4411850	29600	29600	29600	29600	0
52	20241227	195500	4411850	29600	29600	29600	29600	0
53	20241227	195400	4411850	29600	29600	29600	29600	0
54	20241227	195300	4411850	29600	29600	29600	29600	0
55	20241227	195200	4411850	29600	29600	29600	29600	0
56	20241227	195100	4411850	29600	29600	29600	29600	0
57	20241227	195000	4411850	29600	29600	29600	29600	0
58	20241227	194900	4411850	29600	29600	29600	29600	0
59	20241227	194800	4411850	29600	29600	29600	29600	0
60	20241227	194700	4411850	29600	29600	29600	29600	0
61	20241227	194600	4411850	29600	29600	29600	29600	0
62	20241227	194500	4411850	29600	29600	29600	29600	83
63	20241227	194400	4411850	29600	29600	29600	29600	0
64	20241227	194300	4411850	29600	29600	29600	29600	0
65	20241227	194200	4411850	29600	29600	29600	29600	0
66	20241227	194100	4411850	29600	29600	29600	29600	0
67	20241227	194000	4411850	29600	29600	29600	29600	0
68	20241227	193900	4411850	29600	29600	29600	29600	0
69	20241227	193800	4411850	29600	29600	29600	29600	0
70	20241227	193700	4411850	29600	29600	29600	29600	0
71	20241227	193600	4411850	29600	29600	29600	29600	0
72	20241227	193500	4411850	29600	29600	29600	29600	0
73	20241227	193400	4411850	29600	29600	29600	29600	0
74	20241227	193300	4411850	29600	29600	29600	29600	0
75	20241227	193200	4411850	29600	29600	29600	29600	0
76	20241227	193100	4411850	29600	29600	29600	29600	0
77	20241227	193000	4411850	29600	29600	29600	29600	0
78	20241227	192900	4411850	29600	29600	29600	29600	0
79	20241227	192800	4411850	29600	29600	29600	29600	0
80	20241227	192700	4411850	29600	29600	29600	29600	0
81	20241227	192600	4411850	29600	29600	29600	29600	0
82	20241227	192500	4411850	29600	29600	29600	29600	0
83	20241227	192400	4411850	29600	29600	29600	29600	0
84	20241227	192300	4411850	29600	29600	29600	29600	0
85	20241227	192200	4411850	29600	29600	29600	29600	0
86	20241227	192100	4411850	29600	29600	29600	29600	0
87	20241227	192000	4411850	29600	29600	29600	29600	0
88	20241227	191900	4411850	29600	29600	29600	29600	0
89	20241227	191800	4411850	29600	29600	29600	29600	0
90	20241227	191700	4411850	29600	29600	29600	29600	0
91	20241227	191600	4411850	29600	29600	29600	29600	0
92	20241227	191500	4411850	29600	29600	29600	29600	83
93	20241227	191400	4411850	29600	29600	29600	29600	0
94	20241227	191300	4411850	29600	29600	29600	29600	0
95	20241227	191200	4411850	29600	29600	29600	29600	0
96	20241227	191100	4411850	29600	29600	29600	29600	0
97	20241227	191000	4411850	29600	29600	29600	29600	0
98	20241227	190900	4411850	29600	29600	29600	29600	0
99	20241227	190800	4411850	29600	29600	29600	29600	0
100	20241227	190700	4411850	29600	29600	29600	29600	0
101	20241227	190600	4411850	29600	29600	29600	29600	0
102	20241227	190500	4411850	29600	29600	29600	29600	0
103	20241227	190400	4411850	29600	29600	29600	29600	0
104	20241227	190300	4411850	29600	29600	29600	29600	0
105	20241227	190200	4411850	29600	29600	29600	29600	0
106	20241227	190100	4411850	29600	29600	29600	29600	0
107	20241227	190000	4411850	29600	29600	29600	29600	0
108	20241227	185900	4411850	29600	29600	29600	29600	0
109	20241227	185800	4411850	29600	29600	29600	29600	0
110	20241227	185700	4411850	29600	29600	29600	29600	0
111	20241227	185600	4411850	29600	29600	29600	29600	0
112	20241227	185500	4411850	29600	29600	29600	29600	0
113	20241227	185400	4411850	29600	29600	29600	29600	0
114	20241227	185300	4411850	29600	29600	29600	29600	0
115	20241227	185200	4411850	29600	29600	29600	29600	0
116	20241227	185100	4411850	29600	29600	29600	29600	0
117	20241227	185000	4411850	29600	29600	29600	29600	0
118	20241227	184900	4411850	29600	29600	29600	29600	0
119	20241227	184800	4411850	29600	29600	29600	29600	0
120	20241227	184700	4411850	29600	29600	29600	29600	0
121	20241227	184600	4411850	29600	29600	29600	29600	0
122	20241227	184500	4411850	29600	29600	29600	29600	83
123	20241227	184400	4411850	29600	29600	29600	29600	0
124	20241227	184300	4411850	29600	29600	29600	29600	0
125	20241227	184200	4411850	29600	29600	29600	29600	0
126	20241227	184100	4411850	29600	29600	29600	29600	0
127	20241227	184000	4411850	29600	29600	29600	29600	0
128	20241227	183900	4411850	29600	29600	29600	29600	0
129	20241227	183800	4411850	29600	29600	29600	29600	0
130	20241227	183700	4411850	29600	29600	29600	29600	0
131	20241227	183600	4411850	29600	29600	29600	29600	0
132	20241227	183500	4411850	29600	29600	29600	29600	0
133	20241227	183400	4411850	29600	29600	29600	29600	0
134	20241227	183300	4411850	29600	29600	29600	29600	0
135	20241227	183200	4411850	29600	29600	29600	29600	0
136	20241227	183100	4411850	29600	29600	29600	29600	0
137	20241227	183000	4411850	29600	29600	29600	29600	0
138	20241227	182900	4411850	29600	29600	29600	29600	0
139	20241227	182800	4411850	29600	29600	29600	29600	0
140	20241227	182700	4411850	29600	29600	29600	29600	0
141	20241227	182600	4411850	29600	29600	29600	29600	0
142	20241227	182500	4411850	29600	29600	29600	29600	0
143	20241227	182400	4411850	29600	29600	29600	29600	0
144	20241227	182300	4411850	29600	29600	29600	29600	0
145	20241227	182200	4411850	29600	29600	29600	29600	0
146	20241227	182100	4411850	29600	29600	29600	29600	0
147	20241227	182000	4411850	29600	29600	29600	29600	0
148	20241227	181900	4411850	29600	29600	29600	29600	0
149	20241227	181800	4411850	29600	29600	29600	29600	0
150	20241227	181700	4411850	29600	29600	29600	29600	0
151	20241227	181600	4411850	29600	29600	29600	29600	0
152	20241227	181500	4411850	29600	29600	29600	29600	83
153	20241227	181400	4411850	29600	29600	29600	29600	0
154	20241227	181300	4411850	29600	29600	29600	29600	0
155	20241227	181200	4411850	29600	29600	29600	29600	0
156	20241227	181100	4411850	29600	29600	29600	29600	0
157	20241227	181000	4411850	29600	29600	29600	29600	0
158	20241227	180900	4411850	29600	29600	29600	29600	0
159	20241227	180800	4411850	29600	29600	29600	29600	0
160	20241227	180700	4411850	29600	29600	29600	29600	0
161	20241227	180600	4411850	29600	29600	29600	29600	0
162	20241227	180500	4411850	29600	29600	29600	29600	0
163	20241227	180400	4411850	29600	29600	29600	29600	0
164	20241227	180300	4411850	29600	29600	29600	29600	0
165	20241227	180200	4411850	29600	29600	29600	29600	0
166	20241227	180100	4411850	29600	29600	29600	29600	0
167	20241227	180000	4411850	29600	29600	29600	29600	0
168	20241227	175900	4411850	29600	29600	29600	29600	0
169	20241227	175800	4411850	29600	29600	29600	29600	0
170	20241227	175700	4411850	29600	29600	29600	29600	0
171	20241227	175600	4411850	29600	29600	29600	29600	0
172	20241227	175500	4411850	29600	29600	29600	29600	0
173	20241227	175400	4411850	29600	29600	29600	29600	0
174	20241227	175300	4411850	29600	29600	29600	29600	0
175	20241227	175200	4411850	29600	29600	29600	29600	0
176	20241227	175100	4411850	29600	29600	29600	29600	0
177	20241227	175000	4411850	29600	29600	29600	29600	0
178	20241227	174900	4411850	29600	29600	29600	29600	0
179	20241227	174800	4411850	29600	29600	29600	29600	0
180	20241227	174700	4411850	29600	29600	29600	29600	0
181	20241227	174600	4411850	29600	29600	29600	29600	0
182	20241227	174500	4411850	29600	29600	29600	29600	83
183	20241227	174400	4411850	29600	29600	29600	29600	0
184	20241227	174300	4411850	29600	29600	29600	29600	0
185	20241227	174200	4411850	29600	29600	29600	29600	0
186	20241227	174100	4411850	29600	29600	29600	29600	0
187	20241227	174000	4411850	29600	29600	29600	29600	0
188	20241227	173900	4411850	29600	29600	29600	29600	0
189	20241227	173800	4411850	29600	29600	29600	29600	0
190	20241227	173700	4411850	29600	29600	29600	29600	0
191	20241227	173600	4411850	29600	29600	29600	29600	0
192	20241227	173500	4411850	29600	29600	29600	29600	0
193	20241227	173400	4411850	29600	29600	29600	29600	0
194	20241227	173300	4411850	29600	29600	29600	29600	0
195	20241227	173200	4411850	29600	29600	29600	29600	0
196	20241227	173100	4411850	29600	29600	29600	29600	0
197	20241227	173000	4411850	29600	29600	29600	29600	0
198	20241227	172900	4411850	29600	29600	29600	29600	0
199	20241227	172800	4411850	29600	29600	29600	29600	0
200	20241227	172700	4411850	29600	29600	29600	29600	0
201	20241227	172600	4411850	29600	29600	29600	29600	0
202	20241227	172500	4411850	29600	29600	29600	29600	0
203	20241227	172400	4411850	29600	29600	29600	29600	0
204	20241227	172300	4411850	29600	29600	29600	29600	0
205	20241227	172200	4411850	29600	29600	29600	29600	0
206	20241227	172100	4411850	29600	29600	29600	29600	0
207	20241227	172000	4411850	29600	29600	29600	29600	0
208	20241227	171900	4411850	29600	29600	29600	29600	0
209	20241227	171800	4411850	29600	29600	29600	29600	0
210	20241227	171700	4411850	29600	29600	29600	29600	0
211	20241227	171600	4411850	29600	29600	29600	29600	0
212	20241227	171500	4411850	29600	29600	29600	29600	83
213	20241227	171400	4411850	29600	29600	29600	29600	0
214	20241227	171300	4411850	29600	29600	29600	29600	0
215	20241227	171200	4411850	29600	29600	29600	29600	0
216	20241227	171100	4411850	29600	29600	29600	29600	0
217	20241227	171000	4411850	29600	29600	29600	29600	0
218	20241227	170900	4411850	29600	29600	29600	29600	0
219	20241227	170800	4411850	29600	29600	29600	29600	0
220	20241227	170700	4411850	29600	29600	29600	29600	0
221	20241227	170600	4411850	29600	29600	29600	29600	0
222	20241227	170500	4411850	29600	29600	29600	29600	0
223	20241227	170400	4411850	29600	29600	29600	29600	0
224	20241227	170300	4411850	29600	29600	29600	29600	0
225	20241227	170200	4411850	29600	29600	29600	29600	0
226	20241227	170100	4411850	29600	29600	29600	29600	0
227	20241227	170000	4411850	29600	29600	29600	29600	0
228	20241227	165900	4411850	29600	29600	29600	29600	0
229	20241227	165800	4411850	29600	29600	29600	29600	0
230	20241227	165700	4411850	29600	29600	29600	29600	0
231	20241227	165600	4411850	29600	29600	29600	29600	0
232	20241227	165500	4411850	29600	29600	29600	29600	0
233	20241227	165400	4411850	29600	29600	29600	29600	0
234	20241227	165300	4411850	29600	29600	29600	29600	0
235	20241227	165200	4411850	29600	29600	29600	29600	0
236	20241227	165100	4411850	29600	29600	29600	29600	0
237	20241227	165000	4411850	29600	29600	29600	29600	0
238	20241227	164900	4411850	29600	29600	29600	29600	0
239	20241227	164800	4411850	29600	29600	29600	29600	0
240	20241227	164700	4411850	29600	29600	29600	29600	0
241	20241227	164600	4411850	29600	29600	29600	29600	0
242	20241227	164500	4411850	29600	29600	29600	29600	83
243	20241227	164400	4411850	29600	29600	29600	29600	0
244	20241227	164300	4411850	29600	29600	29600	29600	0
245	20241227	164200	4411850	29600	29600	29600	29600	0
246	20241227	164100	4411850	29600	29600	29600	29600	0
247	20241227	164000	4411850	29600	29600	29600	29600	0
248	20241227	163900	4411850	29600	29600	29600	29600	0
249	20241227	163800	4411850	29600	29600	29600	29600	0
250	20241227	163700	4411850	29600	29600	29600	29600	0
251	20241227	163600	4411850	29600	29600	29600	29600	0
252	20241227	163500	4411850	29600	29600	29600	29600	0
253	20241227	163400	4411850	29600	29600	29600	29600	0
254	20241227	163300	4411850	29600	29600	29600	29600	0
255	20241227	163200	4411850	29600	29600	29600	29600	0
256	20241227	163100	4411850	29600	29600	29600	29600	0
257	20241227	163000	4411850	29600	29600	29600	29600	0
258	20241227	162900	4411850	29600	29600	29600	29600	0
259	20241227	162800	4411850	29600	29600	29600	29600	0
260	20241227	162700	4411850	29600	29600	29600	29600	0
261	20241227	162600	4411850	29600	29600	29600	29600	0
262	20241227	162500	4411850	29600	29600	29600	29600	0
263	20241227	162400	4411850	29600	29600	29600	29600	0
264	20241227	162300	4411850	29600	29600	29600	29600	0
265	20241227	162200	4411850	29600	29600	29600	29600	0
266	20241227	162100	4411850	29600	29600	29600	29600	0
267	20241227	162000	4411850	29600	29600	29600	29600	0
268	20241227	161900	4411850	29600	29600	29600	29600	0
269	20241227	161800	4411850	29600	29600	29600	29600	0
270	20241227	161700	4411850	29600	29600	29600	29600	0
271	20241227	161600	4411850	29600	29600	29600	29600	0
272	20241227	161500	4411850	29600	29600	29600	29600	83
273	20241227	161400	4411850	29600	29600	29600	29600	0
274	20241227	161300	4411850	29600	29600	29600	29600	0
275	20241227	161200	4411850	29600	29600	29600	29600	0
276	20241227	161100	4411850	29600	29600	29600	29600	0
277	20241227	161000	4411850	29600	29600	29600	29600	0
278	20241227	160900	4411850	29600	29600	29600	29600	0
279	20241227	160800	4411850	29600	29600	29600	29600	0
280	20241227	160700	4411850	29600	29600	29600	29600	0
281	20241227	160600	4411850	29600	29600	29600	29600	0
282	20241227	160500	4411850	29600	29600	29600	29600	0
283	20241227	160400	4411850	29600	29600	29600	29600	0
284	20241227	160300	4411850	29600	29600	29600	29600	0
285	20241227	160200	4411850	29600	29600	29600	29600	0
286	20241227	160100	4411850	29600	29600	29600	29600	0
287	20241227	160000	4411850	29600	29600	29600	29600	0
288	20241227	155900	4411850	29600	29600	29600	29600	0
289	20241227	155800	4411850	29600	29600	29600	29600	0
290	20241227	155700	4411850	29600	29600	29600	29600	0
291	20241227	155600	4411850	29600	29600	29600	29600	0
292	20241227	155500	4411850	29600	29600	29600	29600	0
293	20241227	155400	4411850	29600	29600	29600	29600	0
294	20241227	155300	4411850	29600	29600	29600	29600	0
295	20241227	155200	4411850	29600	29600	29600	29600	0
296	20241227	155100	4411850	29600	29600	29600	29600	0
297	20241227	155000	4411850	29600	29600	29600	29600	0
298	20241227	154900	4411850	29600	29600	29600	29600	0
299	20241227	154800	4411850	29600	29600	29600	29600	0
300	20241227	154700	4411850	29600	29600	29600	29600	0
301	20241227	154600	4411850	29600	29600	29600	29600	0
302	20241227	154500	4411850	29600	29600	29600	29600	83
303	20241227	154400	4411850	29600	29600	29600	29600	0
304	20241227	154300	4411850	29600	29600	29600	29600	0
305	20241227	154200	4411850	29600	29600	29600	29600	0
306	20241227	154100	4411850	29600	29600	29600	29600	0
307	20241227	154000	4411850	29600	29600	29600	29600	0
308	20241227	153900	4411850	29600	29600	29600	29600	0
309	20241227	153800	4411850	29600	29600	29600	29600	0
310	20241227	153700	4411850	29600	29600	29600	29600	0
311	20241227	153600	4411850	29600	29600	29600	29600	0
312	20241227	153500	4411850	29600	29600	29600	29600	0
313	20241227	153400	4411850	29600	29600	29600	29600	0
314	20241227	153300	4411850	29600	29600	29600	29600	0
315	20241227	153200	4411850	29600	29600	29600	29600	0
316	20241227	153100	4411850	29600	29600	29600	29600	0
317	20241227	153000	4411850	29600	29600	29600	29600	83
318	20241227	152900	1955050	29600	29600	29600	29600	0
319	20241227	152800	1955050	29600	29600	29600	29600	0
320	20241227	152700	1955050	29600	29600	29600	29600	0
321	20241227	152600	1955050	29600	29600	29600	29600	0
322	20241227	152500	1955050	29600	29600	29600	29600	0
323	20241227	152400	1955050	29600	29600	29600	29600	0
324	20241227	152300	1955050	29600	29600	29600	29600	0
325	20241227	152200	1955050	29600	29600	29600	29600	0
326	20241227	152100	1955050	29600	29600	29600	29600	0
327	20241227	152000	1955050	29600	29600	29600	29600	0
328	20241227	151900	1955050	29600	29600	29600	29600	0
329	20241227	151800	1955050	29600	29600	29600	29600	0
330	20241227	151700	1955050	29600	29600	29600	29600	0
331	20241227	151600	1955050	29600	29600	29600	29600	0
332	20241227	151500	1955050	29600	29600	29600	29600	0
333	20241227	151400	1955050	29600	29600	29600	29600	0
334	20241227	151300	1955050	29600	29600	29600	29600	0
335	20241227	151200	1955050	29600	29600	29600	29600	0
336	20241227	151100	1955050	29600	29600	29600	29600	0
337	20241227	151000	1955050	29600	29600	29600	29600	0
338	20241227	150900	1955050	29600	29600	29600	29600	0
339	20241227	150800	1955050	29600	29600	29600	29600	0
340	20241227	150700	1955050	29600	29600	29600	29600	0
341	20241227	150600	1955050	29600	29600	29600	29600	0
342	20241227	150500	1955050	29600	29600	29600	29600	0
343	20241227	150400	1955050	29600	29600	29600	29600	3
344	20241227	150300	1866250	29600	29600	29600	29600	0
345	20241227	150200	1866250	29600	29600	29600	29600	0
346	20241227	150100	1866250	29600	29600	29600	29600	0
347	20241227	150000	1866250	29600	29600	29600	29600	0
348	20241227	145900	1866250	29600	29600	29600	29600	0
349	20241227	145800	1866250	29600	29600	29600	29600	0
350	20241227	145700	1866250	29600	29600	29600	29600	0
351	20241227	145600	1866250	29600	29600	29600	29600	0
352	20241227	145500	1866250	29600	29600	29600	29600	0
353	20241227	145400	1866250	29600	29600	29600	29600	0
354	20241227	145300	1866250	29600	29600	29600	29600	0
355	20241227	145200	1866250	29600	29600	29600	29600	0
356	20241227	145100	1866250	29600	29600	29600	29600	0
357	20241227	145000	1866250	29600	29600	29600	29600	0
358	20241227	144900	1866250	29600	29600	29600	29600	0
359	20241227	144800	1866250	29600	29600	29600	29600	0
360	20241227	144700	1866250	29600	29600	29600	29600	0
361	20241227	144600	1866250	29600	29600	29600	29600	0
362	20241227	144500	1866250	29600	29600	29600	29600	0
363	20241227	144400	1866250	29600	29600	29600	29600	1
364	20241227	144300	1836650	29650	29650	29650	29650	0
365	20241227	144200	1836650	29650	29650	29650	29650	0
366	20241227	144100	1836650	29650	29650	29650	29650	0
367	20241227	144000	1836650	29650	29650	29650	29650	0
368	20241227	143900	1836650	29650	29650	29650	29650	0
369	20241227	143800	1836650	29650	29650	29650	29650	0
370	20241227	143700	1836650	29650	29650	29650	29650	0
371	20241227	143600	1836650	29650	29650	29650	29650	0
372	20241227	143500	1836650	29650	29650	29650	29650	0
373	20241227	143400	1836650	29650	29650	29650	29650	0
374	20241227	143300	1836650	29650	29650	29650	29650	0
375	20241227	143200	1836650	29650	29650	29650	29650	0
376	20241227	143100	1836650	29650	29650	29650	29650	0
377	20241227	143000	1836650	29650	29650	29650	29650	0
378	20241227	142900	1836650	29650	29650	29650	29650	0
379	20241227	142800	1836650	29650	29650	29650	29650	0
380	20241227	142700	1836650	29650	29650	29650	29650	0
381	20241227	142600	1836650	29650	29650	29650	29650	0
382	20241227	142500	1836650	29650	29650	29650	29650	0
383	20241227	142400	1836650	29650	29650	29650	29650	0
384	20241227	142300	1836650	29650	29650	29650	29650	0
385	20241227	142200	1836650	29650	29650	29650	29650	0
386	20241227	142100	1836650	29650	29650	29650	29650	0
387	20241227	142000	1836650	29650	29650	29650	29650	0
388	20241227	141900	1836650	29650	29650	29650	29650	0
389	20241227	141800	1836650	29650	29650	29650	29650	0
390	20241227	141700	1836650	29650	29650	29650	29650	0
391	20241227	141600	1836650	29650	29650	29650	29650	0
392	20241227	141500	1836650	29650	29650	29650	29650	0
393	20241227	141400	1836650	29650	29650	29650	29650	0
394	20241227	141300	1836650	29650	29650	29650	29650	0
395	20241227	141200	1836650	29650	29650	29650	29650	0
396	20241227	141100	1836650	29650	29650	29650	29650	0
397	20241227	141000	1836650	29650	29650	29650	29650	0
398	20241227	140900	1836650	29650	29650	29650	29650	0
399	20241227	140800	1836650	29650	29650	29650	29650	0
400	20241227	140700	1836650	29650	29650	29650	29650	0
401	20241227	140600	1836650	29650	29650	29650	29650	0
402	20241227	140500	1836650	29650	29650	29650	29650	0
403	20241227	140400	1836650	29650	29650	29650	29650	0
404	20241227	140300	1836650	29650	29650	29650	29650	0
405	20241227	140200	1836650	29650	29650	29650	29650	0
406	20241227	140100	1836650	29650	29650	29650	29650	0
407	20241227	140000	1836650	29650	29650	29650	29650	0
408	20241227	135900	1836650	29650	29650	29650	29650	0
409	20241227	135800	1836650	29650	29650	29650	29650	0
410	20241227	135700	1836650	29650	29650	29650	29650	0
411	20241227	135600	1836650	29650	29650	29650	29650	0
412	20241227	135500	1836650	29650	29650	29650	29650	0
413	20241227	135400	1836650	29650	29650	29650	29650	0
414	20241227	135300	1836650	29650	29650	29650	29650	0
415	20241227	135200	1836650	29650	29650	29650	29650	0
416	20241227	135100	1836650	29650	29650	29650	29650	0
417	20241227	135000	1836650	29650	29650	29650	29650	0
418	20241227	134900	1836650	29650	29650	29650	29650	0
419	20241227	134800	1836650	29650	29650	29650	29650	0
420	20241227	134700	1836650	29650	29650	29650	29650	0
421	20241227	134600	1836650	29650	29650	29650	29650	0
422	20241227	134500	1836650	29650	29650	29650	29650	0
423	20241227	134400	1836650	29650	29650	29650	29650	0
424	20241227	134300	1836650	29650	29650	29650	29650	0
425	20241227	134200	1836650	29650	29650	29650	29650	0
426	20241227	134100	1836650	29650	29650	29650	29650	0
427	20241227	134000	1836650	29650	29650	29650	29650	0
428	20241227	133900	1836650	29650	29650	29650	29650	0
429	20241227	133800	1836650	29650	29650	29650	29650	0
430	20241227	133700	1836650	29650	29650	29650	29650	0
431	20241227	133600	1836650	29650	29650	29650	29650	0
432	20241227	133500	1836650	29650	29650	29650	29650	0
433	20241227	133400	1836650	29650	29650	29650	29650	0
434	20241227	133300	1836650	29650	29650	29650	29650	0
435	20241227	133200	1836650	29650	29650	29650	29650	0
436	20241227	133100	1836650	29650	29650	29650	29650	0
437	20241227	133000	1836650	29650	29650	29650	29650	0
438	20241227	132900	1836650	29650	29650	29650	29650	0
439	20241227	132800	1836650	29650	29650	29650	29650	0
440	20241227	132700	1836650	29650	29650	29650	29650	0
441	20241227	132600	1836650	29650	29650	29650	29650	0
442	20241227	132500	1836650	29650	29650	29650	29650	0
443	20241227	132400	1836650	29650	29650	29650	29650	0
444	20241227	132300	1836650	29650	29650	29650	29650	0
445	20241227	132200	1836650	29650	29650	29650	29650	0
446	20241227	132100	1836650	29650	29650	29650	29650	0
447	20241227	132000	1836650	29650	29650	29650	29650	0
448	20241227	131900	1836650	29650	29650	29650	29650	0
449	20241227	131800	1836650	29650	29650	29650	29650	0
450	20241227	131700	1836650	29650	29650	29650	29650	0
451	20241227	131600	1836650	29650	29650	29650	29650	0
452	20241227	131500	1836650	29650	29650	29650	29650	0
453	20241227	131400	1836650	29650	29650	29650	29650	0
454	20241227	131300	1836650	29650	29650	29650	29650	0
455	20241227	131200	1836650	29650	29650	29650	29650	0
456	20241227	131100	1836650	29650	29650	29650	29650	0
457	20241227	131000	1836650	29650	29650	29650	29650	0
458	20241227	130900	1836650	29650	29650	29650	29650	0
459	20241227	130800	1836650	29650	29650	29650	29650	0
460	20241227	130700	1836650	29650	29650	29650	29650	0
461	20241227	130600	1836650	29650	29650	29650	29650	0
462	20241227	130500	1836650	29650	29650	29650	29650	0
463	20241227	130400	1836650	29650	29650	29650	29650	0
464	20241227	130300	1836650	29650	29650	29650	29650	0
465	20241227	130200	1836650	29650	29650	29650	29650	0
466	20241227	130100	1836650	29650	29650	29650	29650	1
467	20241227	130000	1807000	29500	29500	29500	29500	0
468	20241227	125900	1807000	29500	29500	29500	29500	0
469	20241227	125800	1807000	29500	29500	29500	29500	0
470	20241227	125700	1807000	29500	29500	29500	29500	0
471	20241227	125600	1807000	29500	29500	29500	29500	0
472	20241227	125500	1807000	29500	29500	29500	29500	0
473	20241227	125400	1807000	29500	29500	29500	29500	0
474	20241227	125300	1807000	29500	29500	29500	29500	0
475	20241227	125200	1807000	29500	29500	29500	29500	0
476	20241227	125100	1807000	29500	29500	29500	29500	0
477	20241227	125000	1807000	29500	29500	29500	29500	0
478	20241227	124900	1807000	29500	29500	29500	29500	0
479	20241227	124800	1807000	29500	29500	29500	29500	0
480	20241227	124700	1807000	29500	29500	29500	29500	0
481	20241227	124600	1807000	29500	29500	29500	29500	0
482	20241227	124500	1807000	29500	29500	29500	29500	0
483	20241227	124400	1807000	29500	29500	29500	29500	0
484	20241227	124300	1807000	29500	29500	29500	29500	10
485	20241227	124200	1512000	29800	29800	29800	29800	0
486	20241227	124100	1512000	29800	29800	29800	29800	0
487	20241227	124000	1512000	29800	29800	29800	29800	0
488	20241227	123900	1512000	29800	29800	29800	29800	0
489	20241227	123800	1512000	29800	29800	29800	29800	0
490	20241227	123700	1512000	29800	29800	29800	29800	0
491	20241227	123600	1512000	29800	29800	29800	29800	0
492	20241227	123500	1512000	29800	29800	29800	29800	0
493	20241227	123400	1512000	29800	29800	29800	29800	0
494	20241227	123300	1512000	29800	29800	29800	29800	0
495	20241227	123200	1512000	29800	29800	29800	29800	0
496	20241227	123100	1512000	29800	29800	29800	29800	0
497	20241227	123000	1512000	29800	29800	29800	29800	0
498	20241227	122900	1512000	29800	29800	29800	29800	0
499	20241227	122800	1512000	29800	29800	29800	29800	0
500	20241227	122700	1512000	29800	29800	29800	29800	0
501	20241227	122600	1512000	29800	29800	29800	29800	0
502	20241227	122500	1512000	29800	29800	29800	29800	0
503	20241227	122400	1512000	29800	29800	29800	29800	0
504	20241227	122300	1512000	29800	29800	29800	29800	0
505	20241227	122200	1512000	29800	29800	29800	29800	0
506	20241227	122100	1512000	29800	29800	29800	29800	0
507	20241227	122000	1512000	29800	29800	29800	29800	0
508	20241227	121900	1512000	29800	29800	29800	29800	0
509	20241227	121800	1512000	29800	29800	29800	29800	0
510	20241227	121700	1512000	29800	29800	29800	29800	0
511	20241227	121600	1512000	29800	29800	29800	29800	0
512	20241227	121500	1512000	29800	29800	29800	29800	0
513	20241227	121400	1512000	29800	29800	29800	29800	0
514	20241227	121300	1512000	29800	29800	29800	29800	0
515	20241227	121200	1512000	29800	29800	29800	29800	0
516	20241227	121100	1512000	29800	29800	29800	29800	0
517	20241227	121000	1512000	29800	29800	29800	29800	0
518	20241227	120900	1512000	29800	29800	29800	29800	0
519	20241227	120800	1512000	29800	29800	29800	29800	0
520	20241227	120700	1512000	29800	29800	29800	29800	0
521	20241227	120600	1512000	29800	29800	29800	29800	0
522	20241227	120500	1512000	29800	29800	29800	29800	0
523	20241227	120400	1512000	29800	29800	29800	29800	0
524	20241227	120300	1512000	29800	29800	29800	29800	0
525	20241227	120200	1512000	29800	29800	29800	29800	0
526	20241227	120100	1512000	29800	29800	29800	29800	0
527	20241227	120000	1512000	29800	29800	29800	29800	0
528	20241227	115900	1512000	29800	29800	29800	29800	0
529	20241227	115800	1512000	29800	29800	29800	29800	0
530	20241227	115700	1512000	29800	29800	29800	29800	0
531	20241227	115600	1512000	29800	29800	29800	29800	0
532	20241227	115500	1512000	29800	29800	29800	29800	0
533	20241227	115400	1512000	29800	29800	29800	29800	0
534	20241227	115300	1512000	29800	29800	29800	29800	0
535	20241227	115200	1512000	29800	29800	29800	29800	0
536	20241227	115100	1512000	29800	29800	29800	29800	0
537	20241227	115000	1512000	29800	29800	29800	29800	0
538	20241227	114900	1512000	29800	29800	29800	29800	0
539	20241227	114800	1512000	29800	29800	29800	29800	0
540	20241227	114700	1512000	29800	29800	29800	29800	0
541	20241227	114600	1512000	29800	29800	29800	29800	0
542	20241227	114500	1512000	29800	29800	29800	29800	0
543	20241227	114400	1512000	29800	29800	29800	29800	0
544	20241227	114300	1512000	29800	29800	29800	29800	0
545	20241227	114200	1512000	29800	29800	29800	29800	0
546	20241227	114100	1512000	29800	29800	29800	29800	0
547	20241227	114000	1512000	29800	29800	29800	29800	0
548	20241227	113900	1512000	29800	29800	29800	29800	0
549	20241227	113800	1512000	29800	29800	29800	29800	0
550	20241227	113700	1512000	29800	29800	29800	29800	0
551	20241227	113600	1512000	29800	29800	29800	29800	0
552	20241227	113500	1512000	29800	29800	29800	29800	0
553	20241227	113400	1512000	29800	29800	29800	29800	0
554	20241227	113300	1512000	29800	29800	29800	29800	0
555	20241227	113200	1512000	29800	29800	29800	29800	0
556	20241227	113100	1512000	29800	29800	29800	29800	0
557	20241227	113000	1512000	29800	29800	29800	29800	0
558	20241227	112900	1512000	29800	29800	29800	29800	0
559	20241227	112800	1512000	29800	29800	29800	29800	0
560	20241227	112700	1512000	29800	29800	29800	29800	0
561	20241227	112600	1512000	29800	29800	29800	29800	0
562	20241227	112500	1512000	29800	29800	29800	29800	0
563	20241227	112400	1512000	29800	29800	29800	29800	0
564	20241227	112300	1512000	29800	29800	29800	29800	0
565	20241227	112200	1512000	29800	29800	29800	29800	0
566	20241227	112100	1512000	29800	29800	29800	29800	0
567	20241227	112000	1512000	29800	29800	29800	29800	0
568	20241227	111900	1512000	29800	29800	29800	29800	0
569	20241227	111800	1512000	29800	29800	29800	29800	0
570	20241227	111700	1512000	29800	29800	29800	29800	0
571	20241227	111600	1512000	29800	29800	29800	29800	0
572	20241227	111500	1512000	29800	29800	29800	29800	0
573	20241227	111400	1512000	29800	29800	29800	29800	0
574	20241227	111300	1512000	29800	29800	29800	29800	0
575	20241227	111200	1512000	29800	29800	29800	29800	0
576	20241227	111100	1512000	29800	29800	29800	29800	0
577	20241227	111000	1512000	29800	29800	29800	29800	0
578	20241227	110900	1512000	29800	29800	29800	29800	0
579	20241227	110800	1512000	29800	29800	29800	29800	0
580	20241227	110700	1512000	29800	29800	29800	29800	0
581	20241227	110600	1512000	29800	29800	29800	29800	0
582	20241227	110500	1512000	29800	29800	29800	29800	0
583	20241227	110400	1512000	29800	29800	29800	29800	0
584	20241227	110300	1512000	29800	29800	29800	29800	0
585	20241227	110200	1512000	29800	29800	29800	29800	0
586	20241227	110100	1512000	29800	29800	29800	29800	0
587	20241227	110000	1512000	29800	29800	29800	29800	0
588	20241227	105900	1512000	29800	29800	29800	29800	0
589	20241227	105800	1512000	29800	29800	29800	29800	0
590	20241227	105700	1512000	29800	29800	29800	29800	0
591	20241227	105600	1512000	29800	29800	29800	29800	0
592	20241227	105500	1512000	29800	29800	29800	29800	0
593	20241227	105400	1512000	29800	29800	29800	29800	0
594	20241227	105300	1512000	29800	29800	29800	29800	0
595	20241227	105200	1512000	29800	29800	29800	29800	0
596	20241227	105100	1512000	29800	29800	29800	29800	0
597	20241227	105000	1512000	29800	29800	29800	29800	0
598	20241227	104900	1512000	29800	29800	29800	29800	0
599	20241227	104800	1512000	29800	29800	29800	29800	0
600	20241227	104700	1512000	29800	29800	29800	29800	0
601	20241227	104600	1512000	29800	29800	29800	29800	0
602	20241227	104500	1512000	29800	29800	29800	29800	0
603	20241227	104400	1512000	29800	29800	29800	29800	0
604	20241227	104300	1512000	29800	29800	29800	29800	0
605	20241227	104200	1512000	29800	29800	29800	29800	0
606	20241227	104100	1512000	29800	29800	29800	29800	0
607	20241227	104000	1512000	29800	29800	29800	29800	0
608	20241227	103900	1512000	29800	29800	29800	29800	0
609	20241227	103800	1512000	29800	29800	29800	29800	0
610	20241227	103700	1512000	29800	29800	29800	29800	0
611	20241227	103600	1512000	29800	29800	29800	29800	0
612	20241227	103500	1512000	29800	29800	29800	29800	0
613	20241227	103400	1512000	29800	29800	29800	29800	0
614	20241227	103300	1512000	29800	29800	29800	29800	0
615	20241227	103200	1512000	29800	29800	29800	29800	0
616	20241227	103100	1512000	29800	29800	29800	29800	0
617	20241227	103000	1512000	29800	29800	29800	29800	0
618	20241227	102900	1512000	29800	29800	29800	29800	0
619	20241227	102800	1512000	29800	29800	29800	29800	0
620	20241227	102700	1512000	29800	29800	29800	29800	0
621	20241227	102600	1512000	29800	29800	29800	29800	0
622	20241227	102500	1512000	29800	29800	29800	29800	0
623	20241227	102400	1512000	29800	29800	29800	29800	0
624	20241227	102300	1512000	29800	29800	29800	29800	0
625	20241227	102200	1512000	29800	29800	29800	29800	0
626	20241227	102100	1512000	29800	29800	29800	29800	0
627	20241227	102000	1512000	29800	29800	29800	29800	0
628	20241227	101900	1512000	29800	29800	29800	29800	0
629	20241227	101800	1512000	29800	29800	29800	29800	0
630	20241227	101700	1512000	29800	29800	29800	29800	0
631	20241227	101600	1512000	29800	29800	29800	29800	0
632	20241227	101500	1512000	29800	29800	29800	29800	0
633	20241227	101400	1512000	29800	29800	29800	29800	0
634	20241227	101300	1512000	29800	29800	29800	29800	0
635	20241227	101200	1512000	29800	29800	29800	29800	0
636	20241227	101100	1512000	29800	29800	29800	29800	0
637	20241227	101000	1512000	29800	29800	29800	29800	0
638	20241227	100900	1512000	29800	29800	29800	29800	0
639	20241227	100800	1512000	29800	29800	29800	29800	0
640	20241227	100700	1512000	29800	29800	29800	29800	1
641	20241227	100600	1482200	29000	29000	29000	29000	0
642	20241227	100500	1482200	29000	29000	29000	29000	0
643	20241227	100400	1482200	29000	29000	29000	29000	0
644	20241227	100300	1482200	29000	29000	29000	29000	0
645	20241227	100200	1482200	29000	29000	29000	29000	0
646	20241227	100100	1482200	29000	29000	29000	29000	0
647	20241227	100000	1482200	29000	29000	29000	29000	0
648	20241227	095900	1482200	29000	29000	29000	29000	0
649	20241227	095800	1482200	29000	29000	29000	29000	0
650	20241227	095700	1482200	29000	29000	29000	29000	0
651	20241227	095600	1482200	29000	29000	29000	29000	0
652	20241227	095500	1482200	29000	29000	29000	29000	0
653	20241227	095400	1482200	29000	29000	29000	29000	0
654	20241227	095300	1482200	29000	29000	29000	29000	0
655	20241227	095200	1482200	29000	29000	29000	29000	0
656	20241227	095100	1482200	29000	29600	29600	29000	50
657	20241227	095000	30000	30000	30000	30000	30000	0
658	20241227	094900	30000	30000	30000	30000	30000	0
659	20241227	094800	30000	30000	30000	30000	30000	0
660	20241227	094700	30000	30000	30000	30000	30000	0
661	20241227	094600	30000	30000	30000	30000	30000	0
662	20241227	094500	30000	30000	30000	30000	30000	0
663	20241227	094400	30000	30000	30000	30000	30000	0
664	20241227	094300	30000	30000	30000	30000	30000	0
665	20241227	094200	30000	30000	30000	30000	30000	0
666	20241227	094100	30000	30000	30000	30000	30000	0
667	20241227	094000	30000	30000	30000	30000	30000	0
668	20241227	093900	30000	30000	30000	30000	30000	0
669	20241227	093800	30000	30000	30000	30000	30000	0
670	20241227	093700	30000	30000	30000	30000	30000	0
671	20241227	093600	30000	30000	30000	30000	30000	0
672	20241227	093500	30000	30000	30000	30000	30000	0
673	20241227	093400	30000	30000	30000	30000	30000	0
674	20241227	093300	30000	30000	30000	30000	30000	0
675	20241227	093200	30000	30000	30000	30000	30000	0
676	20241227	093100	30000	30000	30000	30000	30000	0
677	20241227	093000	30000	30000	30000	30000	30000	0
678	20241227	092900	30000	30000	30000	30000	30000	0
679	20241227	092800	30000	30000	30000	30000	30000	0
680	20241227	092700	30000	30000	30000	30000	30000	0
681	20241227	092600	30000	30000	30000	30000	30000	0
682	20241227	092500	30000	30000	30000	30000	30000	0
683	20241227	092400	30000	30000	30000	30000	30000	0
684	20241227	092300	30000	30000	30000	30000	30000	0
685	20241227	092200	30000	30000	30000	30000	30000	0
686	20241227	092100	30000	30000	30000	30000	30000	0
687	20241227	092000	30000	30000	30000	30000	30000	0
688	20241227	091900	30000	30000	30000	30000	30000	0
689	20241227	091800	30000	30000	30000	30000	30000	0
690	20241227	091700	30000	30000	30000	30000	30000	0
691	20241227	091600	30000	30000	30000	30000	30000	0
692	20241227	091500	30000	30000	30000	30000	30000	0
693	20241227	091400	30000	30000	30000	30000	30000	0
694	20241227	091300	30000	30000	30000	30000	30000	0
695	20241227	091200	30000	30000	30000	30000	30000	0
696	20241227	091100	30000	30000	30000	30000	30000	0
697	20241227	091000	30000	30000	30000	30000	30000	0
698	20241227	090900	30000	30000	30000	30000	30000	0
699	20241227	090800	30000	30000	30000	30000	30000	0
700	20241227	090700	30000	30000	30000	30000	30000	0
701	20241227	090600	30000	30000	30000	30000	30000	0
702	20241227	090500	30000	30000	30000	30000	30000	0
703	20241227	090400	30000	30000	30000	30000	30000	0
704	20241227	090300	30000	30000	30000	30000	30000	0
705	20241227	090200	30000	30000	30000	30000	30000	1
706	20241227	090100	0	29600	29600	29600	29600	0
707	20241227	090000	0	29600	29600	29600	29600	0