KissMeData/004450/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	184300	5824900	30450	30450	30450	30450	2
3	20241227	184200	5824900	30450	30450	30450	30450	0
4	20241227	184100	5824900	30450	30450	30450	30450	0
5	20241227	184000	5824900	30450	30450	30450	30450	0
6	20241227	183900	5824900	30450	30450	30450	30450	0
7	20241227	183800	5824900	30450	30450	30450	30450	0
8	20241227	183700	5824900	30450	30450	30450	30450	0
9	20241227	183600	5824900	30450	30450	30450	30450	0
10	20241227	183500	5824900	30450	30450	30450	30450	0
11	20241227	183400	5824900	30450	30450	30450	30450	0
12	20241227	183300	5824900	30450	30450	30450	30450	0
13	20241227	183200	5824900	30450	30450	30450	30450	0
14	20241227	183100	5824900	30450	30450	30450	30450	0
15	20241227	183000	5824900	30450	30450	30450	30450	0
16	20241227	182900	5824900	30450	30450	30450	30450	0
17	20241227	182800	5824900	30450	30450	30450	30450	0
18	20241227	182700	5824900	30450	30450	30450	30450	0
19	20241227	182600	5824900	30450	30450	30450	30450	0
20	20241227	182500	5824900	30450	30450	30450	30450	0
21	20241227	182400	5824900	30450	30450	30450	30450	0
22	20241227	182300	5824900	30450	30450	30450	30450	0
23	20241227	182200	5824900	30450	30450	30450	30450	0
24	20241227	182100	5824900	30450	30450	30450	30450	0
25	20241227	182000	5824900	30450	30450	30450	30450	0
26	20241227	181900	5824900	30450	30450	30450	30450	0
27	20241227	181800	5824900	30450	30450	30450	30450	0
28	20241227	181700	5824900	30450	30450	30450	30450	0
29	20241227	181600	5824900	30450	30450	30450	30450	0
30	20241227	181500	5824900	30450	30450	30450	30450	0
31	20241227	181400	5824900	30450	30450	30450	30450	0
32	20241227	181300	5824900	30450	30450	30450	30450	2
33	20241227	181200	5824900	30450	30450	30450	30450	0
34	20241227	181100	5824900	30450	30450	30450	30450	0
35	20241227	181000	5824900	30450	30450	30450	30450	0
36	20241227	180900	5824900	30450	30450	30450	30450	0
37	20241227	180800	5824900	30450	30450	30450	30450	0
38	20241227	180700	5824900	30450	30450	30450	30450	0
39	20241227	180600	5824900	30450	30450	30450	30450	0
40	20241227	180500	5824900	30450	30450	30450	30450	0
41	20241227	180400	5824900	30450	30450	30450	30450	0
42	20241227	180300	5824900	30450	30450	30450	30450	0
43	20241227	180200	5824900	30450	30450	30450	30450	0
44	20241227	180100	5824900	30450	30450	30450	30450	0
45	20241227	180000	5824900	30450	30450	30450	30450	0
46	20241227	175900	5824900	30450	30450	30450	30450	0
47	20241227	175800	5824900	30450	30450	30450	30450	0
48	20241227	175700	5824900	30450	30450	30450	30450	0
49	20241227	175600	5824900	30450	30450	30450	30450	0
50	20241227	175500	5824900	30450	30450	30450	30450	0
51	20241227	175400	5824900	30450	30450	30450	30450	0
52	20241227	175300	5824900	30450	30450	30450	30450	0
53	20241227	175200	5824900	30450	30450	30450	30450	0
54	20241227	175100	5824900	30450	30450	30450	30450	0
55	20241227	175000	5824900	30450	30450	30450	30450	0
56	20241227	174900	5824900	30450	30450	30450	30450	0
57	20241227	174800	5824900	30450	30450	30450	30450	0
58	20241227	174700	5824900	30450	30450	30450	30450	0
59	20241227	174600	5824900	30450	30450	30450	30450	0
60	20241227	174500	5824900	30450	30450	30450	30450	0
61	20241227	174400	5824900	30450	30450	30450	30450	0
62	20241227	174300	5824900	30450	30450	30450	30450	2
63	20241227	174200	5824900	30450	30450	30450	30450	0
64	20241227	174100	5824900	30450	30450	30450	30450	0
65	20241227	174000	5824900	30450	30450	30450	30450	0
66	20241227	173900	5824900	30450	30450	30450	30450	0
67	20241227	173800	5824900	30450	30450	30450	30450	0
68	20241227	173700	5824900	30450	30450	30450	30450	0
69	20241227	173600	5824900	30450	30450	30450	30450	0
70	20241227	173500	5824900	30450	30450	30450	30450	0
71	20241227	173400	5824900	30450	30450	30450	30450	0
72	20241227	173300	5824900	30450	30450	30450	30450	0
73	20241227	173200	5824900	30450	30450	30450	30450	0
74	20241227	173100	5824900	30450	30450	30450	30450	0
75	20241227	173000	5824900	30450	30450	30450	30450	0
76	20241227	172900	5824900	30450	30450	30450	30450	0
77	20241227	172800	5824900	30450	30450	30450	30450	0
78	20241227	172700	5824900	30450	30450	30450	30450	0
79	20241227	172600	5824900	30450	30450	30450	30450	0
80	20241227	172500	5824900	30450	30450	30450	30450	0
81	20241227	172400	5824900	30450	30450	30450	30450	0
82	20241227	172300	5824900	30450	30450	30450	30450	0
83	20241227	172200	5824900	30450	30450	30450	30450	0
84	20241227	172100	5824900	30450	30450	30450	30450	0
85	20241227	172000	5824900	30450	30450	30450	30450	0
86	20241227	171900	5824900	30450	30450	30450	30450	0
87	20241227	171800	5824900	30450	30450	30450	30450	0
88	20241227	171700	5824900	30450	30450	30450	30450	0
89	20241227	171600	5824900	30450	30450	30450	30450	0
90	20241227	171500	5824900	30450	30450	30450	30450	0
91	20241227	171400	5824900	30450	30450	30450	30450	0
92	20241227	171300	5824900	30450	30450	30450	30450	2
93	20241227	171200	5824900	30450	30450	30450	30450	0
94	20241227	171100	5824900	30450	30450	30450	30450	0
95	20241227	171000	5824900	30450	30450	30450	30450	0
96	20241227	170900	5824900	30450	30450	30450	30450	0
97	20241227	170800	5824900	30450	30450	30450	30450	0
98	20241227	170700	5824900	30450	30450	30450	30450	0
99	20241227	170600	5824900	30450	30450	30450	30450	0
100	20241227	170500	5824900	30450	30450	30450	30450	0
101	20241227	170400	5824900	30450	30450	30450	30450	0
102	20241227	170300	5824900	30450	30450	30450	30450	0
103	20241227	170200	5824900	30450	30450	30450	30450	0
104	20241227	170100	5824900	30450	30450	30450	30450	0
105	20241227	170000	5824900	30450	30450	30450	30450	0
106	20241227	165900	5824900	30450	30450	30450	30450	0
107	20241227	165800	5824900	30450	30450	30450	30450	0
108	20241227	165700	5824900	30450	30450	30450	30450	0
109	20241227	165600	5824900	30450	30450	30450	30450	0
110	20241227	165500	5824900	30450	30450	30450	30450	0
111	20241227	165400	5824900	30450	30450	30450	30450	0
112	20241227	165300	5824900	30450	30450	30450	30450	0
113	20241227	165200	5824900	30450	30450	30450	30450	0
114	20241227	165100	5824900	30450	30450	30450	30450	0
115	20241227	165000	5824900	30450	30450	30450	30450	0
116	20241227	164900	5824900	30450	30450	30450	30450	0
117	20241227	164800	5824900	30450	30450	30450	30450	0
118	20241227	164700	5824900	30450	30450	30450	30450	0
119	20241227	164600	5824900	30450	30450	30450	30450	0
120	20241227	164500	5824900	30450	30450	30450	30450	0
121	20241227	164400	5824900	30450	30450	30450	30450	0
122	20241227	164300	5824900	30450	30450	30450	30450	2
123	20241227	164200	5824900	30450	30450	30450	30450	0
124	20241227	164100	5824900	30450	30450	30450	30450	0
125	20241227	164000	5824900	30450	30450	30450	30450	0
126	20241227	163900	5824900	30450	30450	30450	30450	0
127	20241227	163800	5824900	30450	30450	30450	30450	0
128	20241227	163700	5824900	30450	30450	30450	30450	0
129	20241227	163600	5824900	30450	30450	30450	30450	0
130	20241227	163500	5824900	30450	30450	30450	30450	0
131	20241227	163400	5824900	30450	30450	30450	30450	0
132	20241227	163300	5824900	30450	30450	30450	30450	0
133	20241227	163200	5824900	30450	30450	30450	30450	0
134	20241227	163100	5824900	30450	30450	30450	30450	0
135	20241227	163000	5824900	30450	30450	30450	30450	0
136	20241227	162900	5824900	30450	30450	30450	30450	0
137	20241227	162800	5824900	30450	30450	30450	30450	0
138	20241227	162700	5824900	30450	30450	30450	30450	0
139	20241227	162600	5824900	30450	30450	30450	30450	0
140	20241227	162500	5824900	30450	30450	30450	30450	0
141	20241227	162400	5824900	30450	30450	30450	30450	0
142	20241227	162300	5824900	30450	30450	30450	30450	0
143	20241227	162200	5824900	30450	30450	30450	30450	0
144	20241227	162100	5824900	30450	30450	30450	30450	0
145	20241227	162000	5824900	30450	30450	30450	30450	0
146	20241227	161900	5824900	30450	30450	30450	30450	0
147	20241227	161800	5824900	30450	30450	30450	30450	0
148	20241227	161700	5824900	30450	30450	30450	30450	0
149	20241227	161600	5824900	30450	30450	30450	30450	0
150	20241227	161500	5824900	30450	30450	30450	30450	0
151	20241227	161400	5824900	30450	30450	30450	30450	0
152	20241227	161300	5824900	30450	30450	30450	30450	2
153	20241227	161200	5824900	30450	30450	30450	30450	0
154	20241227	161100	5824900	30450	30450	30450	30450	0
155	20241227	161000	5824900	30450	30450	30450	30450	0
156	20241227	160900	5824900	30450	30450	30450	30450	0
157	20241227	160800	5824900	30450	30450	30450	30450	0
158	20241227	160700	5824900	30450	30450	30450	30450	0
159	20241227	160600	5824900	30450	30450	30450	30450	0
160	20241227	160500	5824900	30450	30450	30450	30450	0
161	20241227	160400	5824900	30450	30450	30450	30450	0
162	20241227	160300	5824900	30450	30450	30450	30450	0
163	20241227	160200	5824900	30450	30450	30450	30450	0
164	20241227	160100	5824900	30450	30450	30450	30450	0
165	20241227	160000	5824900	30450	30450	30450	30450	0
166	20241227	155900	5824900	30450	30450	30450	30450	0
167	20241227	155800	5824900	30450	30450	30450	30450	0
168	20241227	155700	5824900	30450	30450	30450	30450	0
169	20241227	155600	5824900	30450	30450	30450	30450	0
170	20241227	155500	5824900	30450	30450	30450	30450	0
171	20241227	155400	5824900	30450	30450	30450	30450	0
172	20241227	155300	5824900	30450	30450	30450	30450	0
173	20241227	155200	5824900	30450	30450	30450	30450	0
174	20241227	155100	5824900	30450	30450	30450	30450	0
175	20241227	155000	5824900	30450	30450	30450	30450	0
176	20241227	154900	5824900	30450	30450	30450	30450	0
177	20241227	154800	5824900	30450	30450	30450	30450	0
178	20241227	154700	5824900	30450	30450	30450	30450	0
179	20241227	154600	5824900	30450	30450	30450	30450	0
180	20241227	154500	5824900	30450	30450	30450	30450	0
181	20241227	154400	5824900	30450	30450	30450	30450	0
182	20241227	154300	5824900	30450	30450	30450	30450	2
183	20241227	154200	5824900	30450	30450	30450	30450	0
184	20241227	154100	5824900	30450	30450	30450	30450	0
185	20241227	154000	5824900	30450	30450	30450	30450	0
186	20241227	153900	5824900	30450	30450	30450	30450	0
187	20241227	153800	5824900	30450	30450	30450	30450	0
188	20241227	153700	5824900	30450	30450	30450	30450	0
189	20241227	153600	5824900	30450	30450	30450	30450	0
190	20241227	153500	5824900	30450	30450	30450	30450	0
191	20241227	153400	5824900	30450	30450	30450	30450	0
192	20241227	153300	5824900	30450	30450	30450	30450	0
193	20241227	153200	5824900	30450	30450	30450	30450	0
194	20241227	153100	5824900	30450	30450	30450	30450	0
195	20241227	153000	5824900	30450	30450	30450	30450	2
196	20241227	152900	5764000	30650	30650	30650	30650	0
197	20241227	152800	5764000	30650	30650	30650	30650	0
198	20241227	152700	5764000	30650	30650	30650	30650	0
199	20241227	152600	5764000	30650	30650	30650	30650	0
200	20241227	152500	5764000	30650	30650	30650	30650	0
201	20241227	152400	5764000	30650	30650	30650	30650	0
202	20241227	152300	5764000	30650	30650	30650	30650	0
203	20241227	152200	5764000	30650	30650	30650	30650	0
204	20241227	152100	5764000	30650	30650	30650	30650	0
205	20241227	152000	5764000	30650	30650	30650	30650	0
206	20241227	151900	5764000	30650	30650	30650	30650	0
207	20241227	151800	5764000	30650	30650	30650	30650	0
208	20241227	151700	5764000	30650	30650	30650	30650	0
209	20241227	151600	5764000	30650	30650	30650	30650	0
210	20241227	151500	5764000	30650	30650	30650	30650	0
211	20241227	151400	5764000	30650	30650	30650	30650	0
212	20241227	151300	5764000	30650	30650	30650	30650	0
213	20241227	151200	5764000	30650	30650	30650	30650	0
214	20241227	151100	5764000	30650	30650	30650	30650	0
215	20241227	151000	5764000	30650	30650	30650	30650	0
216	20241227	150900	5764000	30650	30650	30650	30650	0
217	20241227	150800	5764000	30650	30650	30650	30650	0
218	20241227	150700	5764000	30650	30650	30650	30650	0
219	20241227	150600	5764000	30650	30650	30650	30650	0
220	20241227	150500	5764000	30650	30650	30650	30650	0
221	20241227	150400	5764000	30650	30650	30650	30650	0
222	20241227	150300	5764000	30650	30650	30650	30650	1
223	20241227	150200	5733350	30650	30650	30650	30650	0
224	20241227	150100	5733350	30650	30650	30650	30650	2
225	20241227	150000	5672050	30650	30650	30650	30650	0
226	20241227	145900	5672050	30650	30650	30650	30650	0
227	20241227	145800	5672050	30650	30650	30650	30650	0
228	20241227	145700	5672050	30650	30650	30650	30650	0
229	20241227	145600	5672050	30650	30650	30650	30650	0
230	20241227	145500	5672050	30650	30650	30650	30650	2
231	20241227	145400	5610750	30650	30650	30650	30650	0
232	20241227	145300	5610750	30650	30650	30650	30650	0
233	20241227	145200	5610750	30650	30650	30650	30650	0
234	20241227	145100	5610750	30650	30650	30650	30650	1
235	20241227	145000	5580100	30650	30650	30650	30650	0
236	20241227	144900	5580100	30650	30650	30650	30650	0
237	20241227	144800	5580100	30650	30650	30650	30650	0
238	20241227	144700	5580100	30650	30650	30650	30650	0
239	20241227	144600	5580100	30650	30650	30650	30650	0
240	20241227	144500	5580100	30650	30650	30650	30650	0
241	20241227	144400	5580100	30650	30650	30650	30650	0
242	20241227	144300	5580100	30650	30650	30650	30650	0
243	20241227	144200	5580100	30650	30650	30650	30650	0
244	20241227	144100	5580100	30650	30650	30650	30650	1
245	20241227	144000	5549450	30650	30650	30650	30650	0
246	20241227	143900	5549450	30650	30650	30650	30650	0
247	20241227	143800	5549450	30650	30650	30650	30650	0
248	20241227	143700	5549450	30650	30650	30650	30650	0
249	20241227	143600	5549450	30650	30650	30650	30650	0
250	20241227	143500	5549450	30650	30650	30650	30650	4
251	20241227	143400	5426850	30650	30650	30650	30650	0
252	20241227	143300	5426850	30650	30650	30650	30650	0
253	20241227	143200	5426850	30650	30650	30650	30650	0
254	20241227	143100	5426850	30650	30650	30650	30650	2
255	20241227	143000	5365550	30650	30650	30650	30650	0
256	20241227	142900	5365550	30650	30650	30650	30650	0
257	20241227	142800	5365550	30650	30650	30650	30650	0
258	20241227	142700	5365550	30650	30650	30650	30650	0
259	20241227	142600	5365550	30650	30650	30650	30650	0
260	20241227	142500	5365550	30650	30650	30650	30650	3
261	20241227	142400	5273600	30650	30650	30650	30650	0
262	20241227	142300	5273600	30650	30650	30650	30650	0
263	20241227	142200	5273600	30650	30650	30650	30650	0
264	20241227	142100	5273600	30650	30650	30650	30650	1
265	20241227	142000	5242950	30650	30650	30650	30650	0
266	20241227	141900	5242950	30650	30650	30650	30650	0
267	20241227	141800	5242950	30650	30650	30650	30650	0
268	20241227	141700	5242950	30650	30650	30650	30650	0
269	20241227	141600	5242950	30650	30650	30650	30650	0
270	20241227	141500	5242950	30650	30650	30650	30650	1
271	20241227	141400	5212300	30650	30650	30650	30650	0
272	20241227	141300	5212300	30650	30650	30650	30650	0
273	20241227	141200	5212300	30650	30650	30650	30650	0
274	20241227	141100	5212300	30650	30650	30650	30650	1
275	20241227	141000	5181650	30650	30650	30650	30650	0
276	20241227	140900	5181650	30650	30650	30650	30650	1
277	20241227	140800	5151000	30650	30650	30650	30650	0
278	20241227	140700	5151000	30650	30650	30650	30650	0
279	20241227	140600	5151000	30650	30650	30650	30650	0
280	20241227	140500	5151000	30650	30650	30650	30650	3
281	20241227	140400	5059050	30650	30650	30650	30650	0
282	20241227	140300	5059050	30650	30650	30650	30650	0
283	20241227	140200	5059050	30650	30650	30650	30650	0
284	20241227	140100	5059050	30650	30650	30650	30650	2
285	20241227	140000	4997750	30650	30650	30650	30650	0
286	20241227	135900	4997750	30650	30650	30650	30650	0
287	20241227	135800	4997750	30650	30650	30650	30650	1
288	20241227	135700	4967100	30650	30650	30650	30650	0
289	20241227	135600	4967100	30650	30650	30650	30650	0
290	20241227	135500	4967100	30650	30650	30650	30650	2
291	20241227	135400	4905800	30650	30650	30650	30650	0
292	20241227	135300	4905800	30650	30650	30650	30650	0
293	20241227	135200	4905800	30650	30650	30650	30650	0
294	20241227	135100	4905800	30650	30650	30650	30650	1
295	20241227	135000	4875150	30650	30650	30650	30650	0
296	20241227	134900	4875150	30650	30650	30650	30650	0
297	20241227	134800	4875150	30650	30650	30650	30650	0
298	20241227	134700	4875150	30650	30650	30650	30650	0
299	20241227	134600	4875150	30650	30650	30650	30650	0
300	20241227	134500	4875150	30650	30650	30650	30650	2
301	20241227	134400	4813850	30650	30650	30650	30650	0
302	20241227	134300	4813850	30650	30650	30650	30650	0
303	20241227	134200	4813850	30650	30650	30650	30650	0
304	20241227	134100	4813850	30650	30650	30650	30650	1
305	20241227	134000	4783200	30650	30650	30650	30650	0
306	20241227	133900	4783200	30650	30650	30650	30650	0
307	20241227	133800	4783200	30650	30650	30650	30650	0
308	20241227	133700	4783200	30650	30650	30650	30650	0
309	20241227	133600	4783200	30650	30650	30650	30650	0
310	20241227	133500	4783200	30650	30650	30650	30650	3
311	20241227	133400	4691250	30650	30650	30650	30650	0
312	20241227	133300	4691250	30650	30650	30650	30650	0
313	20241227	133200	4691250	30650	30650	30650	30650	0
314	20241227	133100	4691250	30650	30650	30650	30650	2
315	20241227	133000	4629950	30650	30650	30650	30650	0
316	20241227	132900	4629950	30650	30650	30650	30650	0
317	20241227	132800	4629950	30650	30650	30650	30650	0
318	20241227	132700	4629950	30650	30650	30650	30650	0
319	20241227	132600	4629950	30650	30650	30650	30650	0
320	20241227	132500	4629950	30650	30650	30650	30650	2
321	20241227	132400	4568650	30650	30650	30650	30650	0
322	20241227	132300	4568650	30650	30650	30650	30650	0
323	20241227	132200	4568650	30650	30650	30650	30650	0
324	20241227	132100	4568650	30650	30650	30650	30650	3
325	20241227	132000	4476700	30650	30650	30650	30650	0
326	20241227	131900	4476700	30650	30650	30650	30650	0
327	20241227	131800	4476700	30650	30650	30650	30650	1
328	20241227	131700	4446050	30650	30650	30650	30650	0
329	20241227	131600	4446050	30650	30650	30650	30650	0
330	20241227	131500	4446050	30650	30650	30650	30650	1
331	20241227	131400	4415400	30400	30400	30400	30400	0
332	20241227	131300	4415400	30400	30400	30400	30400	0
333	20241227	131200	4415400	30400	30400	30400	30400	0
334	20241227	131100	4415400	30400	30400	30400	30400	0
335	20241227	131000	4415400	30400	30400	30400	30400	0
336	20241227	130900	4415400	30400	30400	30400	30400	0
337	20241227	130800	4415400	30400	30400	30400	30400	0
338	20241227	130700	4415400	30400	30600	30600	30400	28
339	20241227	130600	3561900	30650	30650	30650	30650	0
340	20241227	130500	3561900	30650	30650	30650	30650	2
341	20241227	130400	3500600	30650	30650	30650	30650	0
342	20241227	130300	3500600	30650	30650	30650	30650	0
343	20241227	130200	3500600	30650	30650	30650	30650	0
344	20241227	130100	3500600	30650	30650	30650	30650	1
345	20241227	130000	3469950	30650	30650	30650	30650	0
346	20241227	125900	3469950	30650	30650	30650	30650	0
347	20241227	125800	3469950	30650	30650	30650	30650	0
348	20241227	125700	3469950	30650	30650	30650	30650	0
349	20241227	125600	3469950	30650	30650	30650	30650	0
350	20241227	125500	3469950	30650	30650	30650	30650	2
351	20241227	125400	3408650	30650	30650	30650	30650	0
352	20241227	125300	3408650	30650	30650	30650	30650	0
353	20241227	125200	3408650	30650	30650	30650	30650	1
354	20241227	125100	3378000	30650	30650	30650	30650	0
355	20241227	125000	3378000	30650	30650	30650	30650	0
356	20241227	124900	3378000	30650	30650	30650	30650	11
357	20241227	124800	3040850	30650	30650	30650	30650	0
358	20241227	124700	3040850	30650	30650	30650	30650	0
359	20241227	124600	3040850	30650	30650	30650	30650	0
360	20241227	124500	3040850	30650	30650	30650	30650	3
361	20241227	124400	2948900	30650	30650	30650	30650	0
362	20241227	124300	2948900	30650	30650	30650	30650	0
363	20241227	124200	2948900	30650	30650	30650	30650	0
364	20241227	124100	2948900	30650	30650	30650	30650	2
365	20241227	124000	2887600	30650	30650	30650	30650	0
366	20241227	123900	2887600	30650	30650	30650	30650	0
367	20241227	123800	2887600	30650	30650	30650	30650	0
368	20241227	123700	2887600	30650	30650	30650	30650	0
369	20241227	123600	2887600	30650	30650	30650	30650	0
370	20241227	123500	2887600	30650	30650	30650	30650	2
371	20241227	123400	2826300	30650	30650	30650	30650	0
372	20241227	123300	2826300	30650	30650	30650	30650	0
373	20241227	123200	2826300	30650	30650	30650	30650	0
374	20241227	123100	2826300	30650	30650	30650	30650	2
375	20241227	123000	2765000	30650	30650	30650	30650	0
376	20241227	122900	2765000	30650	30650	30650	30650	0
377	20241227	122800	2765000	30650	30650	30650	30650	0
378	20241227	122700	2765000	30650	30650	30650	30650	0
379	20241227	122600	2765000	30650	30650	30650	30650	0
380	20241227	122500	2765000	30650	30650	30650	30650	2
381	20241227	122400	2703700	30650	30650	30650	30650	0
382	20241227	122300	2703700	30650	30650	30650	30650	0
383	20241227	122200	2703700	30650	30650	30650	30650	1
384	20241227	122100	2673050	30650	30650	30650	30650	1
385	20241227	122000	2642400	30650	30650	30650	30650	0
386	20241227	121900	2642400	30650	30650	30650	30650	0
387	20241227	121800	2642400	30650	30650	30650	30650	1
388	20241227	121700	2611750	30650	30650	30650	30650	0
389	20241227	121600	2611750	30650	30650	30650	30650	0
390	20241227	121500	2611750	30650	30650	30650	30650	2
391	20241227	121400	2550450	30650	30650	30650	30650	0
392	20241227	121300	2550450	30650	30650	30650	30650	0
393	20241227	121200	2550450	30650	30650	30650	30650	0
394	20241227	121100	2550450	30650	30650	30650	30650	1
395	20241227	121000	2519800	30650	30650	30650	30650	0
396	20241227	120900	2519800	30650	30650	30650	30650	0
397	20241227	120800	2519800	30650	30650	30650	30650	0
398	20241227	120700	2519800	30650	30650	30650	30650	0
399	20241227	120600	2519800	30650	30650	30650	30650	0
400	20241227	120500	2519800	30650	30650	30650	30650	2
401	20241227	120400	2458500	30650	30650	30650	30650	0
402	20241227	120300	2458500	30650	30650	30650	30650	0
403	20241227	120200	2458500	30650	30650	30650	30650	0
404	20241227	120100	2458500	30650	30650	30650	30650	2
405	20241227	120000	2397200	30650	30650	30650	30650	0
406	20241227	115900	2397200	30650	30650	30650	30650	1
407	20241227	115800	2366550	30650	30650	30650	30650	0
408	20241227	115700	2366550	30650	30650	30650	30650	0
409	20241227	115600	2366550	30650	30650	30650	30650	0
410	20241227	115500	2366550	30650	30650	30650	30650	2
411	20241227	115400	2305250	30650	30650	30650	30650	0
412	20241227	115300	2305250	30650	30650	30650	30650	0
413	20241227	115200	2305250	30650	30650	30650	30650	0
414	20241227	115100	2305250	30650	30650	30650	30650	2
415	20241227	115000	2243950	30650	30650	30650	30650	0
416	20241227	114900	2243950	30650	30650	30650	30650	0
417	20241227	114800	2243950	30650	30650	30650	30650	0
418	20241227	114700	2243950	30650	30650	30650	30650	0
419	20241227	114600	2243950	30650	30650	30650	30650	2
420	20241227	114500	2182650	30650	30650	30650	30650	1
421	20241227	114400	2152000	30650	30650	30650	30650	0
422	20241227	114300	2152000	30650	30650	30650	30650	0
423	20241227	114200	2152000	30650	30650	30650	30650	0
424	20241227	114100	2152000	30650	30650	30650	30650	1
425	20241227	114000	2121350	30650	30650	30650	30650	0
426	20241227	113900	2121350	30650	30650	30650	30650	0
427	20241227	113800	2121350	30650	30650	30650	30650	0
428	20241227	113700	2121350	30650	30650	30650	30650	0
429	20241227	113600	2121350	30650	30650	30650	30650	0
430	20241227	113500	2121350	30650	30650	30650	30650	1
431	20241227	113400	2090700	30650	30650	30650	30650	0
432	20241227	113300	2090700	30650	30650	30650	30650	3
433	20241227	113200	1998750	30650	30650	30650	30650	0
434	20241227	113100	1998750	30650	30650	30650	30650	0
435	20241227	113000	1998750	30650	30650	30650	30650	0
436	20241227	112900	1998750	30650	30650	30650	30650	0
437	20241227	112800	1998750	30650	30650	30650	30650	0
438	20241227	112700	1998750	30650	30650	30650	30650	0
439	20241227	112600	1998750	30650	30650	30650	30650	0
440	20241227	112500	1998750	30650	30650	30650	30650	0
441	20241227	112400	1998750	30650	30650	30650	30650	0
442	20241227	112300	1998750	30650	30650	30650	30650	0
443	20241227	112200	1998750	30650	30650	30650	30650	0
444	20241227	112100	1998750	30650	30650	30650	30650	3
445	20241227	112000	1906800	30650	30650	30650	30650	0
446	20241227	111900	1906800	30650	30650	30650	30650	0
447	20241227	111800	1906800	30650	30650	30650	30650	0
448	20241227	111700	1906800	30650	30650	30650	30650	0
449	20241227	111600	1906800	30650	30650	30650	30650	0
450	20241227	111500	1906800	30650	30650	30650	30650	2
451	20241227	111400	1845500	30650	30650	30650	30650	0
452	20241227	111300	1845500	30650	30650	30650	30650	0
453	20241227	111200	1845500	30650	30650	30650	30650	0
454	20241227	111100	1845500	30650	30650	30650	30650	0
455	20241227	111000	1845500	30650	30650	30650	30650	0
456	20241227	110900	1845500	30650	30650	30650	30650	0
457	20241227	110800	1845500	30650	30650	30650	30650	0
458	20241227	110700	1845500	30650	30650	30650	30650	0
459	20241227	110600	1845500	30650	30650	30650	30650	0
460	20241227	110500	1845500	30650	30650	30650	30650	2
461	20241227	110400	1784200	30650	30650	30650	30650	0
462	20241227	110300	1784200	30650	30650	30650	30650	0
463	20241227	110200	1784200	30650	30650	30650	30650	0
464	20241227	110100	1784200	30650	30650	30650	30650	0
465	20241227	110000	1784200	30650	30650	30650	30650	0
466	20241227	105900	1784200	30650	30650	30650	30650	0
467	20241227	105800	1784200	30650	30650	30650	30650	0
468	20241227	105700	1784200	30650	30650	30650	30650	1
469	20241227	105600	1753550	30650	30650	30650	30650	0
470	20241227	105500	1753550	30650	30650	30650	30650	3
471	20241227	105400	1661600	30650	30650	30650	30650	0
472	20241227	105300	1661600	30650	30650	30650	30650	0
473	20241227	105200	1661600	30650	30650	30650	30650	0
474	20241227	105100	1661600	30650	30650	30650	30650	0
475	20241227	105000	1661600	30650	30650	30650	30650	0
476	20241227	104900	1661600	30650	30650	30650	30650	0
477	20241227	104800	1661600	30650	30650	30650	30650	0
478	20241227	104700	1661600	30650	30650	30650	30650	0
479	20241227	104600	1661600	30650	30650	30650	30650	0
480	20241227	104500	1661600	30650	30650	30650	30650	0
481	20241227	104400	1661600	30650	30650	30650	30650	0
482	20241227	104300	1661600	30650	30650	30650	30650	0
483	20241227	104200	1661600	30650	30650	30650	30650	1
484	20241227	104100	1630950	30600	30600	30600	30600	0
485	20241227	104000	1630950	30600	30600	30600	30600	0
486	20241227	103900	1630950	30600	30600	30600	30600	0
487	20241227	103800	1630950	30600	30600	30600	30600	0
488	20241227	103700	1630950	30600	30600	30600	30600	0
489	20241227	103600	1630950	30600	30600	30600	30600	0
490	20241227	103500	1630950	30600	30600	30600	30600	2
491	20241227	103400	1569750	30600	30600	30600	30600	0
492	20241227	103300	1569750	30600	30600	30600	30600	0
493	20241227	103200	1569750	30600	30600	30600	30600	0
494	20241227	103100	1569750	30600	30600	30600	30600	0
495	20241227	103000	1569750	30600	30600	30600	30600	0
496	20241227	102900	1569750	30600	30600	30600	30600	0
497	20241227	102800	1569750	30600	30600	30600	30600	0
498	20241227	102700	1569750	30600	30600	30600	30600	0
499	20241227	102600	1569750	30600	30600	30600	30600	0
500	20241227	102500	1569750	30600	30600	30600	30600	3
501	20241227	102400	1477950	30600	30600	30600	30600	0
502	20241227	102300	1477950	30600	30600	30600	30600	0
503	20241227	102200	1477950	30600	30600	30600	30600	0
504	20241227	102100	1477950	30600	30600	30600	30600	0
505	20241227	102000	1477950	30600	30600	30600	30600	0
506	20241227	101900	1477950	30600	30600	30600	30600	0
507	20241227	101800	1477950	30600	30600	30600	30600	0
508	20241227	101700	1477950	30600	30600	30600	30600	0
509	20241227	101600	1477950	30600	30600	30600	30600	0
510	20241227	101500	1477950	30600	30600	30600	30600	1
511	20241227	101400	1447350	30600	30600	30600	30600	0
512	20241227	101300	1447350	30600	30600	30600	30600	0
513	20241227	101200	1447350	30600	30600	30600	30600	0
514	20241227	101100	1447350	30600	30600	30600	30600	0
515	20241227	101000	1447350	30600	30600	30600	30600	0
516	20241227	100900	1447350	30600	30600	30600	30600	0
517	20241227	100800	1447350	30600	30600	30600	30600	0
518	20241227	100700	1447350	30600	30600	30600	30600	0
519	20241227	100600	1447350	30600	30600	30600	30600	0
520	20241227	100500	1447350	30600	30650	30650	30600	6
521	20241227	100400	1263700	30700	30700	30700	30700	1
522	20241227	100300	1233000	30700	30750	30750	30700	2
523	20241227	100200	1171550	30750	30750	30750	30750	0
524	20241227	100100	1171550	30750	30750	30750	30750	0
525	20241227	100000	1171550	30750	30750	30750	30750	0
526	20241227	095900	1171550	30750	30750	30750	30750	0
527	20241227	095800	1171550	30750	30750	30750	30750	0
528	20241227	095700	1171550	30750	30750	30750	30750	0
529	20241227	095600	1171550	30750	30750	30750	30750	0
530	20241227	095500	1171550	30750	30800	30800	30750	6
531	20241227	095400	986950	30850	30850	30850	30850	0
532	20241227	095300	986950	30850	30850	30850	30850	0
533	20241227	095200	986950	30850	30850	30850	30850	2
534	20241227	095100	925250	30850	30850	30850	30850	0
535	20241227	095000	925250	30850	30850	30850	30850	0
536	20241227	094900	925250	30850	30850	30850	30850	0
537	20241227	094800	925250	30850	30850	30850	30850	0
538	20241227	094700	925250	30850	30850	30850	30850	0
539	20241227	094600	925250	30850	30850	30850	30850	0
540	20241227	094500	925250	30850	30850	30850	30850	2
541	20241227	094400	863550	30850	30850	30850	30850	0
542	20241227	094300	863550	30850	30850	30850	30850	0
543	20241227	094200	863550	30850	30850	30850	30850	0
544	20241227	094100	863550	30850	30850	30850	30850	0
545	20241227	094000	863550	30850	30850	30850	30850	0
546	20241227	093900	863550	30850	30850	30850	30850	0
547	20241227	093800	863550	30850	30850	30850	30850	0
548	20241227	093700	863550	30850	30850	30850	30850	0
549	20241227	093600	863550	30850	30850	30850	30850	0
550	20241227	093500	863550	30850	30850	30850	30850	3
551	20241227	093400	771000	30850	30850	30850	30850	0
552	20241227	093300	771000	30850	30850	30850	30850	0
553	20241227	093200	771000	30850	30850	30850	30850	0
554	20241227	093100	771000	30850	30850	30850	30850	0
555	20241227	093000	771000	30850	30850	30850	30850	0
556	20241227	092900	771000	30850	30850	30850	30850	0
557	20241227	092800	771000	30850	30850	30850	30850	0
558	20241227	092700	771000	30850	30850	30850	30850	0
559	20241227	092600	771000	30850	30850	30850	30850	0
560	20241227	092500	771000	30850	30850	30850	30850	0
561	20241227	092400	771000	30850	30850	30850	30850	0
562	20241227	092300	771000	30850	30850	30850	30850	0
563	20241227	092200	771000	30850	30850	30850	30850	0
564	20241227	092100	771000	30850	30850	30850	30850	19
565	20241227	092000	184850	30850	30850	30850	30850	0
566	20241227	091900	184850	30850	30850	30850	30850	1
567	20241227	091800	154000	30900	30900	30900	30900	0
568	20241227	091700	154000	30900	30900	30900	30900	0
569	20241227	091600	154000	30900	30900	30900	30900	0
570	20241227	091500	154000	30900	30900	30900	30900	0
571	20241227	091400	154000	30900	30900	30900	30900	0
572	20241227	091300	154000	30900	30900	30900	30900	0
573	20241227	091200	154000	30900	30900	30900	30900	0
574	20241227	091100	154000	30900	30900	30900	30900	0
575	20241227	091000	154000	30900	30900	30900	30900	0
576	20241227	090900	154000	30900	30900	30900	30900	0
577	20241227	090800	154000	30900	30900	30900	30900	0
578	20241227	090700	154000	30900	30900	30900	30900	0
579	20241227	090600	154000	30900	30900	30900	30900	0
580	20241227	090500	154000	30900	30900	30900	30900	1
581	20241227	090400	123100	30950	30950	30950	30950	0
582	20241227	090300	123100	30950	30950	30950	30950	0
583	20241227	090200	123100	30950	30950	30950	30950	0
584	20241227	090100	123100	30950	30950	30950	30950	2
585	20241227	090000	61200	30600	30600	30600	30600	2