KissMeData/217950/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	204400	11846300	29600	29600	29600	29600	1
3	20241226	204300	11846300	29600	29600	29600	29600	0
4	20241226	204200	11846300	29600	29600	29600	29600	0
5	20241226	204100	11846300	29600	29600	29600	29600	0
6	20241226	204000	11846300	29600	29600	29600	29600	0
7	20241226	203900	11846300	29600	29600	29600	29600	0
8	20241226	203800	11846300	29600	29600	29600	29600	0
9	20241226	203700	11846300	29600	29600	29600	29600	0
10	20241226	203600	11846300	29600	29600	29600	29600	0
11	20241226	203500	11846300	29600	29600	29600	29600	0
12	20241226	203400	11846300	29600	29600	29600	29600	0
13	20241226	203300	11846300	29600	29600	29600	29600	0
14	20241226	203200	11846300	29600	29600	29600	29600	0
15	20241226	203100	11846300	29600	29600	29600	29600	0
16	20241226	203000	11846300	29600	29600	29600	29600	0
17	20241226	202900	11846300	29600	29600	29600	29600	0
18	20241226	202800	11846300	29600	29600	29600	29600	0
19	20241226	202700	11846300	29600	29600	29600	29600	0
20	20241226	202600	11846300	29600	29600	29600	29600	0
21	20241226	202500	11846300	29600	29600	29600	29600	0
22	20241226	202400	11846300	29600	29600	29600	29600	0
23	20241226	202300	11846300	29600	29600	29600	29600	0
24	20241226	202200	11846300	29600	29600	29600	29600	0
25	20241226	202100	11846300	29600	29600	29600	29600	0
26	20241226	202000	11846300	29600	29600	29600	29600	0
27	20241226	201900	11846300	29600	29600	29600	29600	0
28	20241226	201800	11846300	29600	29600	29600	29600	0
29	20241226	201700	11846300	29600	29600	29600	29600	0
30	20241226	201600	11846300	29600	29600	29600	29600	0
31	20241226	201500	11846300	29600	29600	29600	29600	0
32	20241226	201400	11846300	29600	29600	29600	29600	1
33	20241226	201300	11846300	29600	29600	29600	29600	0
34	20241226	201200	11846300	29600	29600	29600	29600	0
35	20241226	201100	11846300	29600	29600	29600	29600	0
36	20241226	201000	11846300	29600	29600	29600	29600	0
37	20241226	200900	11846300	29600	29600	29600	29600	0
38	20241226	200800	11846300	29600	29600	29600	29600	0
39	20241226	200700	11846300	29600	29600	29600	29600	0
40	20241226	200600	11846300	29600	29600	29600	29600	0
41	20241226	200500	11846300	29600	29600	29600	29600	0
42	20241226	200400	11846300	29600	29600	29600	29600	0
43	20241226	200300	11846300	29600	29600	29600	29600	0
44	20241226	200200	11846300	29600	29600	29600	29600	0
45	20241226	200100	11846300	29600	29600	29600	29600	0
46	20241226	200000	11846300	29600	29600	29600	29600	0
47	20241226	195900	11846300	29600	29600	29600	29600	0
48	20241226	195800	11846300	29600	29600	29600	29600	0
49	20241226	195700	11846300	29600	29600	29600	29600	0
50	20241226	195600	11846300	29600	29600	29600	29600	0
51	20241226	195500	11846300	29600	29600	29600	29600	0
52	20241226	195400	11846300	29600	29600	29600	29600	0
53	20241226	195300	11846300	29600	29600	29600	29600	0
54	20241226	195200	11846300	29600	29600	29600	29600	0
55	20241226	195100	11846300	29600	29600	29600	29600	0
56	20241226	195000	11846300	29600	29600	29600	29600	0
57	20241226	194900	11846300	29600	29600	29600	29600	0
58	20241226	194800	11846300	29600	29600	29600	29600	0
59	20241226	194700	11846300	29600	29600	29600	29600	0
60	20241226	194600	11846300	29600	29600	29600	29600	0
61	20241226	194500	11846300	29600	29600	29600	29600	0
62	20241226	194400	11846300	29600	29600	29600	29600	1
63	20241226	194300	11846300	29600	29600	29600	29600	0
64	20241226	194200	11846300	29600	29600	29600	29600	0
65	20241226	194100	11846300	29600	29600	29600	29600	0
66	20241226	194000	11846300	29600	29600	29600	29600	0
67	20241226	193900	11846300	29600	29600	29600	29600	0
68	20241226	193800	11846300	29600	29600	29600	29600	0
69	20241226	193700	11846300	29600	29600	29600	29600	0
70	20241226	193600	11846300	29600	29600	29600	29600	0
71	20241226	193500	11846300	29600	29600	29600	29600	0
72	20241226	193400	11846300	29600	29600	29600	29600	0
73	20241226	193300	11846300	29600	29600	29600	29600	0
74	20241226	193200	11846300	29600	29600	29600	29600	0
75	20241226	193100	11846300	29600	29600	29600	29600	0
76	20241226	193000	11846300	29600	29600	29600	29600	0
77	20241226	192900	11846300	29600	29600	29600	29600	0
78	20241226	192800	11846300	29600	29600	29600	29600	0
79	20241226	192700	11846300	29600	29600	29600	29600	0
80	20241226	192600	11846300	29600	29600	29600	29600	0
81	20241226	192500	11846300	29600	29600	29600	29600	0
82	20241226	192400	11846300	29600	29600	29600	29600	0
83	20241226	192300	11846300	29600	29600	29600	29600	0
84	20241226	192200	11846300	29600	29600	29600	29600	0
85	20241226	192100	11846300	29600	29600	29600	29600	0
86	20241226	192000	11846300	29600	29600	29600	29600	0
87	20241226	191900	11846300	29600	29600	29600	29600	0
88	20241226	191800	11846300	29600	29600	29600	29600	0
89	20241226	191700	11846300	29600	29600	29600	29600	0
90	20241226	191600	11846300	29600	29600	29600	29600	0
91	20241226	191500	11846300	29600	29600	29600	29600	0
92	20241226	191400	11846300	29600	29600	29600	29600	1
93	20241226	191300	11846300	29600	29600	29600	29600	0
94	20241226	191200	11846300	29600	29600	29600	29600	0
95	20241226	191100	11846300	29600	29600	29600	29600	0
96	20241226	191000	11846300	29600	29600	29600	29600	0
97	20241226	190900	11846300	29600	29600	29600	29600	0
98	20241226	190800	11846300	29600	29600	29600	29600	0
99	20241226	190700	11846300	29600	29600	29600	29600	0
100	20241226	190600	11846300	29600	29600	29600	29600	0
101	20241226	190500	11846300	29600	29600	29600	29600	0
102	20241226	190400	11846300	29600	29600	29600	29600	0
103	20241226	190300	11846300	29600	29600	29600	29600	0
104	20241226	190200	11846300	29600	29600	29600	29600	0
105	20241226	190100	11846300	29600	29600	29600	29600	0
106	20241226	190000	11846300	29600	29600	29600	29600	0
107	20241226	185900	11846300	29600	29600	29600	29600	0
108	20241226	185800	11846300	29600	29600	29600	29600	0
109	20241226	185700	11846300	29600	29600	29600	29600	0
110	20241226	185600	11846300	29600	29600	29600	29600	0
111	20241226	185500	11846300	29600	29600	29600	29600	0
112	20241226	185400	11846300	29600	29600	29600	29600	0
113	20241226	185300	11846300	29600	29600	29600	29600	0
114	20241226	185200	11846300	29600	29600	29600	29600	0
115	20241226	185100	11846300	29600	29600	29600	29600	0
116	20241226	185000	11846300	29600	29600	29600	29600	0
117	20241226	184900	11846300	29600	29600	29600	29600	0
118	20241226	184800	11846300	29600	29600	29600	29600	0
119	20241226	184700	11846300	29600	29600	29600	29600	0
120	20241226	184600	11846300	29600	29600	29600	29600	0
121	20241226	184500	11846300	29600	29600	29600	29600	0
122	20241226	184400	11846300	29600	29600	29600	29600	1
123	20241226	184300	11846300	29600	29600	29600	29600	0
124	20241226	184200	11846300	29600	29600	29600	29600	0
125	20241226	184100	11846300	29600	29600	29600	29600	0
126	20241226	184000	11846300	29600	29600	29600	29600	0
127	20241226	183900	11846300	29600	29600	29600	29600	0
128	20241226	183800	11846300	29600	29600	29600	29600	0
129	20241226	183700	11846300	29600	29600	29600	29600	0
130	20241226	183600	11846300	29600	29600	29600	29600	0
131	20241226	183500	11846300	29600	29600	29600	29600	0
132	20241226	183400	11846300	29600	29600	29600	29600	0
133	20241226	183300	11846300	29600	29600	29600	29600	0
134	20241226	183200	11846300	29600	29600	29600	29600	0
135	20241226	183100	11846300	29600	29600	29600	29600	0
136	20241226	183000	11846300	29600	29600	29600	29600	0
137	20241226	182900	11846300	29600	29600	29600	29600	0
138	20241226	182800	11846300	29600	29600	29600	29600	0
139	20241226	182700	11846300	29600	29600	29600	29600	0
140	20241226	182600	11846300	29600	29600	29600	29600	0
141	20241226	182500	11846300	29600	29600	29600	29600	0
142	20241226	182400	11846300	29600	29600	29600	29600	0
143	20241226	182300	11846300	29600	29600	29600	29600	0
144	20241226	182200	11846300	29600	29600	29600	29600	0
145	20241226	182100	11846300	29600	29600	29600	29600	0
146	20241226	182000	11846300	29600	29600	29600	29600	0
147	20241226	181900	11846300	29600	29600	29600	29600	0
148	20241226	181800	11846300	29600	29600	29600	29600	0
149	20241226	181700	11846300	29600	29600	29600	29600	0
150	20241226	181600	11846300	29600	29600	29600	29600	0
151	20241226	181500	11846300	29600	29600	29600	29600	0
152	20241226	181400	11846300	29600	29600	29600	29600	1
153	20241226	181300	11846300	29600	29600	29600	29600	0
154	20241226	181200	11846300	29600	29600	29600	29600	0
155	20241226	181100	11846300	29600	29600	29600	29600	0
156	20241226	181000	11846300	29600	29600	29600	29600	0
157	20241226	180900	11846300	29600	29600	29600	29600	0
158	20241226	180800	11846300	29600	29600	29600	29600	0
159	20241226	180700	11846300	29600	29600	29600	29600	0
160	20241226	180600	11846300	29600	29600	29600	29600	0
161	20241226	180500	11846300	29600	29600	29600	29600	0
162	20241226	180400	11846300	29600	29600	29600	29600	0
163	20241226	180300	11846300	29600	29600	29600	29600	0
164	20241226	180200	11846300	29600	29600	29600	29600	0
165	20241226	180100	11846300	29600	29600	29600	29600	0
166	20241226	180000	11846300	29600	29600	29600	29600	0
167	20241226	175900	11846300	29600	29600	29600	29600	0
168	20241226	175800	11846300	29600	29600	29600	29600	0
169	20241226	175700	11846300	29600	29600	29600	29600	0
170	20241226	175600	11846300	29600	29600	29600	29600	0
171	20241226	175500	11846300	29600	29600	29600	29600	0
172	20241226	175400	11846300	29600	29600	29600	29600	0
173	20241226	175300	11846300	29600	29600	29600	29600	0
174	20241226	175200	11846300	29600	29600	29600	29600	0
175	20241226	175100	11846300	29600	29600	29600	29600	0
176	20241226	175000	11846300	29600	29600	29600	29600	0
177	20241226	174900	11846300	29600	29600	29600	29600	0
178	20241226	174800	11846300	29600	29600	29600	29600	0
179	20241226	174700	11846300	29600	29600	29600	29600	0
180	20241226	174600	11846300	29600	29600	29600	29600	0
181	20241226	174500	11846300	29600	29600	29600	29600	0
182	20241226	174400	11846300	29600	29600	29600	29600	1
183	20241226	174300	11846300	29600	29600	29600	29600	0
184	20241226	174200	11846300	29600	29600	29600	29600	0
185	20241226	174100	11846300	29600	29600	29600	29600	0
186	20241226	174000	11846300	29600	29600	29600	29600	0
187	20241226	173900	11846300	29600	29600	29600	29600	0
188	20241226	173800	11846300	29600	29600	29600	29600	0
189	20241226	173700	11846300	29600	29600	29600	29600	0
190	20241226	173600	11846300	29600	29600	29600	29600	0
191	20241226	173500	11846300	29600	29600	29600	29600	0
192	20241226	173400	11846300	29600	29600	29600	29600	0
193	20241226	173300	11846300	29600	29600	29600	29600	0
194	20241226	173200	11846300	29600	29600	29600	29600	0
195	20241226	173100	11846300	29600	29600	29600	29600	0
196	20241226	173000	11846300	29600	29600	29600	29600	0
197	20241226	172900	11846300	29600	29600	29600	29600	0
198	20241226	172800	11846300	29600	29600	29600	29600	0
199	20241226	172700	11846300	29600	29600	29600	29600	0
200	20241226	172600	11846300	29600	29600	29600	29600	0
201	20241226	172500	11846300	29600	29600	29600	29600	0
202	20241226	172400	11846300	29600	29600	29600	29600	0
203	20241226	172300	11846300	29600	29600	29600	29600	0
204	20241226	172200	11846300	29600	29600	29600	29600	0
205	20241226	172100	11846300	29600	29600	29600	29600	0
206	20241226	172000	11846300	29600	29600	29600	29600	0
207	20241226	171900	11846300	29600	29600	29600	29600	0
208	20241226	171800	11846300	29600	29600	29600	29600	0
209	20241226	171700	11846300	29600	29600	29600	29600	0
210	20241226	171600	11846300	29600	29600	29600	29600	0
211	20241226	171500	11846300	29600	29600	29600	29600	0
212	20241226	171400	11846300	29600	29600	29600	29600	1
213	20241226	171300	11846300	29600	29600	29600	29600	0
214	20241226	171200	11846300	29600	29600	29600	29600	0
215	20241226	171100	11846300	29600	29600	29600	29600	0
216	20241226	171000	11846300	29600	29600	29600	29600	0
217	20241226	170900	11846300	29600	29600	29600	29600	0
218	20241226	170800	11846300	29600	29600	29600	29600	0
219	20241226	170700	11846300	29600	29600	29600	29600	0
220	20241226	170600	11846300	29600	29600	29600	29600	0
221	20241226	170500	11846300	29600	29600	29600	29600	0
222	20241226	170400	11846300	29600	29600	29600	29600	0
223	20241226	170300	11846300	29600	29600	29600	29600	0
224	20241226	170200	11846300	29600	29600	29600	29600	0
225	20241226	170100	11846300	29600	29600	29600	29600	0
226	20241226	170000	11846300	29600	29600	29600	29600	0
227	20241226	165900	11846300	29600	29600	29600	29600	0
228	20241226	165800	11846300	29600	29600	29600	29600	0
229	20241226	165700	11846300	29600	29600	29600	29600	0
230	20241226	165600	11846300	29600	29600	29600	29600	0
231	20241226	165500	11846300	29600	29600	29600	29600	0
232	20241226	165400	11846300	29600	29600	29600	29600	0
233	20241226	165300	11846300	29600	29600	29600	29600	0
234	20241226	165200	11846300	29600	29600	29600	29600	0
235	20241226	165100	11846300	29600	29600	29600	29600	0
236	20241226	165000	11846300	29600	29600	29600	29600	0
237	20241226	164900	11846300	29600	29600	29600	29600	0
238	20241226	164800	11846300	29600	29600	29600	29600	0
239	20241226	164700	11846300	29600	29600	29600	29600	0
240	20241226	164600	11846300	29600	29600	29600	29600	0
241	20241226	164500	11846300	29600	29600	29600	29600	0
242	20241226	164400	11846300	29600	29600	29600	29600	1
243	20241226	164300	11846300	29600	29600	29600	29600	0
244	20241226	164200	11846300	29600	29600	29600	29600	0
245	20241226	164100	11846300	29600	29600	29600	29600	0
246	20241226	164000	11846300	29600	29600	29600	29600	0
247	20241226	163900	11846300	29600	29600	29600	29600	0
248	20241226	163800	11846300	29600	29600	29600	29600	0
249	20241226	163700	11846300	29600	29600	29600	29600	0
250	20241226	163600	11846300	29600	29600	29600	29600	0
251	20241226	163500	11846300	29600	29600	29600	29600	0
252	20241226	163400	11846300	29600	29600	29600	29600	0
253	20241226	163300	11846300	29600	29600	29600	29600	0
254	20241226	163200	11846300	29600	29600	29600	29600	0
255	20241226	163100	11846300	29600	29600	29600	29600	0
256	20241226	163000	11846300	29600	29600	29600	29600	0
257	20241226	162900	11846300	29600	29600	29600	29600	0
258	20241226	162800	11846300	29600	29600	29600	29600	0
259	20241226	162700	11846300	29600	29600	29600	29600	0
260	20241226	162600	11846300	29600	29600	29600	29600	0
261	20241226	162500	11846300	29600	29600	29600	29600	0
262	20241226	162400	11846300	29600	29600	29600	29600	0
263	20241226	162300	11846300	29600	29600	29600	29600	0
264	20241226	162200	11846300	29600	29600	29600	29600	0
265	20241226	162100	11846300	29600	29600	29600	29600	0
266	20241226	162000	11846300	29600	29600	29600	29600	0
267	20241226	161900	11846300	29600	29600	29600	29600	0
268	20241226	161800	11846300	29600	29600	29600	29600	0
269	20241226	161700	11846300	29600	29600	29600	29600	0
270	20241226	161600	11846300	29600	29600	29600	29600	0
271	20241226	161500	11846300	29600	29600	29600	29600	0
272	20241226	161400	11846300	29600	29600	29600	29600	1
273	20241226	161300	11846300	29600	29600	29600	29600	0
274	20241226	161200	11846300	29600	29600	29600	29600	0
275	20241226	161100	11846300	29600	29600	29600	29600	0
276	20241226	161000	11846300	29600	29600	29600	29600	0
277	20241226	160900	11846300	29600	29600	29600	29600	0
278	20241226	160800	11846300	29600	29600	29600	29600	0
279	20241226	160700	11846300	29600	29600	29600	29600	0
280	20241226	160600	11846300	29600	29600	29600	29600	0
281	20241226	160500	11846300	29600	29600	29600	29600	0
282	20241226	160400	11846300	29600	29600	29600	29600	0
283	20241226	160300	11846300	29600	29600	29600	29600	0
284	20241226	160200	11846300	29600	29600	29600	29600	0
285	20241226	160100	11846300	29600	29600	29600	29600	0
286	20241226	160000	11846300	29600	29600	29600	29600	0
287	20241226	155900	11846300	29600	29600	29600	29600	0
288	20241226	155800	11846300	29600	29600	29600	29600	0
289	20241226	155700	11846300	29600	29600	29600	29600	0
290	20241226	155600	11846300	29600	29600	29600	29600	0
291	20241226	155500	11846300	29600	29600	29600	29600	0
292	20241226	155400	11846300	29600	29600	29600	29600	0
293	20241226	155300	11846300	29600	29600	29600	29600	0
294	20241226	155200	11846300	29600	29600	29600	29600	0
295	20241226	155100	11846300	29600	29600	29600	29600	0
296	20241226	155000	11846300	29600	29600	29600	29600	0
297	20241226	154900	11846300	29600	29600	29600	29600	0
298	20241226	154800	11846300	29600	29600	29600	29600	0
299	20241226	154700	11846300	29600	29600	29600	29600	0
300	20241226	154600	11846300	29600	29600	29600	29600	0
301	20241226	154500	11846300	29600	29600	29600	29600	0
302	20241226	154400	11846300	29600	29600	29600	29600	1
303	20241226	154300	11846300	29600	29600	29600	29600	0
304	20241226	154200	11846300	29600	29600	29600	29600	0
305	20241226	154100	11846300	29600	29600	29600	29600	0
306	20241226	154000	11846300	29600	29600	29600	29600	0
307	20241226	153900	11846300	29600	29600	29600	29600	0
308	20241226	153800	11846300	29600	29600	29600	29600	0
309	20241226	153700	11846300	29600	29600	29600	29600	0
310	20241226	153600	11846300	29600	29600	29600	29600	0
311	20241226	153500	11846300	29600	29600	29600	29600	0
312	20241226	153400	11846300	29600	29600	29600	29600	0
313	20241226	153300	11846300	29600	29600	29600	29600	0
314	20241226	153200	11846300	29600	29600	29600	29600	0
315	20241226	153100	11846300	29600	29600	29600	29600	0
316	20241226	153000	11846300	29600	29600	29600	29600	0
317	20241226	152900	11846300	29600	29600	29600	29600	0
318	20241226	152800	11846300	29600	29600	29600	29600	0
319	20241226	152700	11846300	29600	29600	29600	29600	0
320	20241226	152600	11846300	29600	29600	29600	29600	0
321	20241226	152500	11846300	29600	29600	29600	29600	0
322	20241226	152400	11846300	29600	29600	29600	29600	0
323	20241226	152300	11846300	29600	29600	29600	29600	0
324	20241226	152200	11846300	29600	29600	29600	29600	0
325	20241226	152100	11846300	29600	29600	29600	29600	0
326	20241226	152000	11846300	29600	29600	29600	29600	0
327	20241226	151900	11846300	29600	29600	29600	29600	0
328	20241226	151800	11846300	29600	29600	29600	29600	0
329	20241226	151700	11846300	29600	29600	29600	29600	0
330	20241226	151600	11846300	29600	29600	29600	29600	0
331	20241226	151500	11846300	29600	29600	29600	29600	0
332	20241226	151400	11846300	29600	29600	29600	29600	0
333	20241226	151300	11846300	29600	29600	29600	29600	0
334	20241226	151200	11846300	29600	29600	29600	29600	0
335	20241226	151100	11846300	29600	29600	29600	29600	0
336	20241226	151000	11846300	29600	29600	29600	29600	0
337	20241226	150900	11846300	29600	29600	29600	29600	0
338	20241226	150800	11846300	29600	29600	29600	29600	0
339	20241226	150700	11846300	29600	29600	29600	29600	0
340	20241226	150600	11846300	29600	29600	29600	29600	0
341	20241226	150500	11846300	29600	29600	29600	29600	0
342	20241226	150400	11846300	29600	29600	29600	29600	0
343	20241226	150300	11846300	29600	29600	29600	29600	0
344	20241226	150200	11846300	29600	29600	29600	29600	0
345	20241226	150100	11846300	29600	29600	29600	29600	0
346	20241226	150000	11846300	29600	29600	29600	29600	0
347	20241226	145900	11846300	29600	29600	29600	29600	0
348	20241226	145800	11846300	29600	29600	29600	29600	0
349	20241226	145700	11846300	29600	29600	29600	29600	0
350	20241226	145600	11846300	29600	29600	29600	29600	0
351	20241226	145500	11846300	29600	29600	29600	29600	0
352	20241226	145400	11846300	29600	29600	29600	29600	0
353	20241226	145300	11846300	29600	29600	29600	29600	0
354	20241226	145200	11846300	29600	29600	29600	29600	0
355	20241226	145100	11846300	29600	29600	29600	29600	0
356	20241226	145000	11846300	29600	29600	29600	29600	0
357	20241226	144900	11846300	29600	29600	29600	29600	0
358	20241226	144800	11846300	29600	29600	29600	29600	0
359	20241226	144700	11846300	29600	29600	29600	29600	0
360	20241226	144600	11846300	29600	29600	29600	29600	0
361	20241226	144500	11846300	29600	29600	29600	29600	0
362	20241226	144400	11846300	29600	29600	29600	29600	0
363	20241226	144300	11846300	29600	29600	29600	29600	0
364	20241226	144200	11846300	29600	29600	29600	29600	0
365	20241226	144100	11846300	29600	29600	29600	29600	0
366	20241226	144000	11846300	29600	29600	29600	29600	0
367	20241226	143900	11846300	29600	29600	29600	29600	0
368	20241226	143800	11846300	29600	29600	29600	29600	0
369	20241226	143700	11846300	29600	29600	29600	29600	0
370	20241226	143600	11846300	29600	29600	29600	29600	0
371	20241226	143500	11846300	29600	29600	29600	29600	0
372	20241226	143400	11846300	29600	29600	29600	29600	0
373	20241226	143300	11846300	29600	29600	29600	29600	0
374	20241226	143200	11846300	29600	29600	29600	29600	0
375	20241226	143100	11846300	29600	29600	29600	29600	0
376	20241226	143000	11846300	29600	29600	29600	29600	0
377	20241226	142900	11846300	29600	29600	29600	29600	0
378	20241226	142800	11846300	29600	29600	29600	29600	0
379	20241226	142700	11846300	29600	29600	29600	29600	0
380	20241226	142600	11846300	29600	29600	29600	29600	0
381	20241226	142500	11846300	29600	29600	29600	29600	0
382	20241226	142400	11846300	29600	29600	29600	29600	0
383	20241226	142300	11846300	29600	29600	29600	29600	0
384	20241226	142200	11846300	29600	29600	29600	29600	0
385	20241226	142100	11846300	29600	29600	29600	29600	0
386	20241226	142000	11846300	29600	29600	29600	29600	0
387	20241226	141900	11846300	29600	29600	29600	29600	0
388	20241226	141800	11846300	29600	29600	29600	29600	0
389	20241226	141700	11846300	29600	29600	29600	29600	0
390	20241226	141600	11846300	29600	29600	29600	29600	0
391	20241226	141500	11846300	29600	29600	29600	29600	0
392	20241226	141400	11846300	29600	29600	29600	29600	0
393	20241226	141300	11846300	29600	29600	29600	29600	0
394	20241226	141200	11846300	29600	29600	29600	29600	0
395	20241226	141100	11846300	29600	29600	29600	29600	0
396	20241226	141000	11846300	29600	29600	29600	29600	0
397	20241226	140900	11846300	29600	29600	29600	29600	0
398	20241226	140800	11846300	29600	29600	29600	29600	0
399	20241226	140700	11846300	29600	29600	29600	29600	0
400	20241226	140600	11846300	29600	29600	29600	29600	1
401	20241226	140500	11816700	29000	29000	29000	29000	0
402	20241226	140400	11816700	29000	29000	29000	29000	0
403	20241226	140300	11816700	29000	29000	29000	29000	0
404	20241226	140200	11816700	29000	29000	29000	29000	0
405	20241226	140100	11816700	29000	29000	29000	29000	0
406	20241226	140000	11816700	29000	29000	29000	29000	0
407	20241226	135900	11816700	29000	29000	29000	29000	0
408	20241226	135800	11816700	29000	29000	29000	29000	0
409	20241226	135700	11816700	29000	29000	29000	29000	0
410	20241226	135600	11816700	29000	29000	29000	29000	0
411	20241226	135500	11816700	29000	29000	29000	29000	0
412	20241226	135400	11816700	29000	29000	29000	29000	0
413	20241226	135300	11816700	29000	29000	29000	29000	0
414	20241226	135200	11816700	29000	29000	29000	29000	0
415	20241226	135100	11816700	29000	29000	29000	29000	0
416	20241226	135000	11816700	29000	29000	29000	29000	0
417	20241226	134900	11816700	29000	29000	29000	29000	0
418	20241226	134800	11816700	29000	29000	29000	29000	0
419	20241226	134700	11816700	29000	29000	29000	29000	0
420	20241226	134600	11816700	29000	29000	29000	29000	0
421	20241226	134500	11816700	29000	29000	29000	29000	0
422	20241226	134400	11816700	29000	29000	29000	29000	0
423	20241226	134300	11816700	29000	29000	29000	29000	0
424	20241226	134200	11816700	29000	29000	29000	29000	0
425	20241226	134100	11816700	29000	29000	29000	29000	0
426	20241226	134000	11816700	29000	29000	29000	29000	0
427	20241226	133900	11816700	29000	29000	29000	29000	0
428	20241226	133800	11816700	29000	29000	29000	29000	0
429	20241226	133700	11816700	29000	29000	29000	29000	0
430	20241226	133600	11816700	29000	29000	29000	29000	0
431	20241226	133500	11816700	29000	29000	29000	29000	0
432	20241226	133400	11816700	29000	29000	29000	29000	0
433	20241226	133300	11816700	29000	29000	29000	29000	0
434	20241226	133200	11816700	29000	29000	29000	29000	0
435	20241226	133100	11816700	29000	29000	29000	29000	0
436	20241226	133000	11816700	29000	29000	29000	29000	0
437	20241226	132900	11816700	29000	29000	29000	29000	1
438	20241226	132800	11787700	28900	28900	28900	28900	0
439	20241226	132700	11787700	28900	28900	28900	28900	0
440	20241226	132600	11787700	28900	28900	28900	28900	0
441	20241226	132500	11787700	28900	28900	28900	28900	0
442	20241226	132400	11787700	28900	28900	28900	28900	0
443	20241226	132300	11787700	28900	28900	28900	28900	235
444	20241226	132200	4996200	28900	29050	29050	28900	80
445	20241226	132100	2683650	29100	29100	29100	29100	0
446	20241226	132000	2683650	29100	29100	29100	29100	0
447	20241226	131900	2683650	29100	29100	29100	29100	1
448	20241226	131800	2654550	29200	29200	29200	29200	0
449	20241226	131700	2654550	29200	29250	29250	29200	38
450	20241226	131600	1543650	29450	29450	29450	29450	0
451	20241226	131500	1543650	29450	29450	29450	29450	0
452	20241226	131400	1543650	29450	29450	29450	29450	0
453	20241226	131300	1543650	29450	29450	29450	29450	0
454	20241226	131200	1543650	29450	29450	29450	29450	0
455	20241226	131100	1543650	29450	29450	29450	29450	0
456	20241226	131000	1543650	29450	29450	29450	29450	0
457	20241226	130900	1543650	29450	29450	29450	29450	0
458	20241226	130800	1543650	29450	29450	29450	29450	0
459	20241226	130700	1543650	29450	29450	29450	29450	0
460	20241226	130600	1543650	29450	29450	29450	29450	0
461	20241226	130500	1543650	29450	29450	29450	29450	0
462	20241226	130400	1543650	29450	29450	29450	29450	0
463	20241226	130300	1543650	29450	29450	29450	29450	0
464	20241226	130200	1543650	29450	29450	29450	29450	0
465	20241226	130100	1543650	29450	29450	29450	29450	0
466	20241226	130000	1543650	29450	29450	29450	29450	0
467	20241226	125900	1543650	29450	29450	29450	29450	0
468	20241226	125800	1543650	29450	29450	29450	29450	0
469	20241226	125700	1543650	29450	29450	29450	29450	0
470	20241226	125600	1543650	29450	29450	29450	29450	0
471	20241226	125500	1543650	29450	29450	29450	29450	0
472	20241226	125400	1543650	29450	29450	29450	29450	0
473	20241226	125300	1543650	29450	29450	29450	29450	0
474	20241226	125200	1543650	29450	29450	29450	29450	0
475	20241226	125100	1543650	29450	29450	29450	29450	0
476	20241226	125000	1543650	29450	29450	29450	29450	0
477	20241226	124900	1543650	29450	29450	29450	29450	0
478	20241226	124800	1543650	29450	29450	29450	29450	0
479	20241226	124700	1543650	29450	29450	29450	29450	0
480	20241226	124600	1543650	29450	29450	29450	29450	0
481	20241226	124500	1543650	29450	29450	29450	29450	0
482	20241226	124400	1543650	29450	29450	29450	29450	0
483	20241226	124300	1543650	29450	29450	29450	29450	0
484	20241226	124200	1543650	29450	29450	29450	29450	0
485	20241226	124100	1543650	29450	29450	29450	29450	0
486	20241226	124000	1543650	29450	29450	29450	29450	12
487	20241226	123900	1190250	29450	29450	29450	29450	2
488	20241226	123800	1131350	29450	29450	29450	29450	0
489	20241226	123700	1131350	29450	29450	29450	29450	0
490	20241226	123600	1131350	29450	29450	29450	29450	0
491	20241226	123500	1131350	29450	29450	29450	29450	0
492	20241226	123400	1131350	29450	29450	29450	29450	0
493	20241226	123300	1131350	29450	29450	29450	29450	0
494	20241226	123200	1131350	29450	29450	29450	29450	0
495	20241226	123100	1131350	29450	29450	29450	29450	0
496	20241226	123000	1131350	29450	29450	29450	29450	0
497	20241226	122900	1131350	29450	29450	29450	29450	0
498	20241226	122800	1131350	29450	29450	29450	29450	0
499	20241226	122700	1131350	29450	29450	29450	29450	5
500	20241226	122600	984100	29650	29650	29650	29650	0
501	20241226	122500	984100	29650	29650	29650	29650	0
502	20241226	122400	984100	29650	29650	29650	29650	0
503	20241226	122300	984100	29650	29650	29650	29650	0
504	20241226	122200	984100	29650	29650	29650	29650	0
505	20241226	122100	984100	29650	29650	29650	29650	0
506	20241226	122000	984100	29650	29650	29650	29650	0
507	20241226	121900	984100	29650	29650	29650	29650	0
508	20241226	121800	984100	29650	29650	29650	29650	0
509	20241226	121700	984100	29650	29650	29650	29650	0
510	20241226	121600	984100	29650	29650	29650	29650	0
511	20241226	121500	984100	29650	29650	29650	29650	0
512	20241226	121400	984100	29650	29650	29650	29650	0
513	20241226	121300	984100	29650	29650	29650	29650	0
514	20241226	121200	984100	29650	29650	29650	29650	0
515	20241226	121100	984100	29650	29650	29650	29650	0
516	20241226	121000	984100	29650	29650	29650	29650	0
517	20241226	120900	984100	29650	29650	29650	29650	0
518	20241226	120800	984100	29650	29650	29650	29650	0
519	20241226	120700	984100	29650	29650	29650	29650	0
520	20241226	120600	984100	29650	29650	29650	29650	0
521	20241226	120500	984100	29650	29650	29650	29650	0
522	20241226	120400	984100	29650	29650	29650	29650	0
523	20241226	120300	984100	29650	29650	29650	29650	0
524	20241226	120200	984100	29650	29650	29650	29650	0
525	20241226	120100	984100	29650	29650	29650	29650	0
526	20241226	120000	984100	29650	29650	29650	29650	0
527	20241226	115900	984100	29650	29650	29650	29650	0
528	20241226	115800	984100	29650	29650	29650	29650	0
529	20241226	115700	984100	29650	29650	29650	29650	0
530	20241226	115600	984100	29650	29650	29650	29650	0
531	20241226	115500	984100	29650	29650	29650	29650	0
532	20241226	115400	984100	29650	29650	29650	29650	0
533	20241226	115300	984100	29650	29650	29650	29650	0
534	20241226	115200	984100	29650	29650	29650	29650	0
535	20241226	115100	984100	29650	29650	29650	29650	0
536	20241226	115000	984100	29650	29650	29650	29650	0
537	20241226	114900	984100	29650	29650	29650	29650	0
538	20241226	114800	984100	29650	29650	29650	29650	0
539	20241226	114700	984100	29650	29650	29650	29650	0
540	20241226	114600	984100	29650	29650	29650	29650	0
541	20241226	114500	984100	29650	29650	29650	29650	0
542	20241226	114400	984100	29650	29650	29650	29650	0
543	20241226	114300	984100	29650	29650	29650	29650	0
544	20241226	114200	984100	29650	29650	29650	29650	0
545	20241226	114100	984100	29650	29650	29650	29650	0
546	20241226	114000	984100	29650	29650	29650	29650	0
547	20241226	113900	984100	29650	29650	29650	29650	0
548	20241226	113800	984100	29650	29650	29650	29650	0
549	20241226	113700	984100	29650	29650	29650	29650	0
550	20241226	113600	984100	29650	29650	29650	29650	0
551	20241226	113500	984100	29650	29650	29650	29650	0
552	20241226	113400	984100	29650	29650	29650	29650	0
553	20241226	113300	984100	29650	29650	29650	29650	0
554	20241226	113200	984100	29650	29650	29650	29650	0
555	20241226	113100	984100	29650	29650	29650	29650	0
556	20241226	113000	984100	29650	29650	29650	29650	0
557	20241226	112900	984100	29650	29650	29650	29650	0
558	20241226	112800	984100	29650	29650	29650	29650	0
559	20241226	112700	984100	29650	29650	29650	29650	0
560	20241226	112600	984100	29650	29650	29650	29650	0
561	20241226	112500	984100	29650	29650	29650	29650	0
562	20241226	112400	984100	29650	29650	29650	29650	0
563	20241226	112300	984100	29650	29650	29650	29650	0
564	20241226	112200	984100	29650	29650	29650	29650	0
565	20241226	112100	984100	29650	29650	29650	29650	0
566	20241226	112000	984100	29650	29650	29650	29650	0
567	20241226	111900	984100	29650	29650	29650	29650	0
568	20241226	111800	984100	29650	29650	29650	29650	0
569	20241226	111700	984100	29650	29650	29650	29650	0
570	20241226	111600	984100	29650	29650	29650	29650	0
571	20241226	111500	984100	29650	29650	29650	29650	5
572	20241226	111400	835850	29750	29750	29750	29750	0
573	20241226	111300	835850	29750	29750	29750	29750	0
574	20241226	111200	835850	29750	29750	29750	29750	0
575	20241226	111100	835850	29750	29750	29750	29750	0
576	20241226	111000	835850	29750	29750	29750	29750	0
577	20241226	110900	835850	29750	29750	29750	29750	0
578	20241226	110800	835850	29750	29750	29750	29750	0
579	20241226	110700	835850	29750	29750	29750	29750	0
580	20241226	110600	835850	29750	29750	29750	29750	0
581	20241226	110500	835850	29750	29750	29750	29750	0
582	20241226	110400	835850	29750	29750	29750	29750	0
583	20241226	110300	835850	29750	29750	29750	29750	0
584	20241226	110200	835850	29750	29750	29750	29750	0
585	20241226	110100	835850	29750	29750	29750	29750	0
586	20241226	110000	835850	29750	29750	29750	29750	0
587	20241226	105900	835850	29750	29750	29750	29750	0
588	20241226	105800	835850	29750	29750	29750	29750	0
589	20241226	105700	835850	29750	29750	29750	29750	0
590	20241226	105600	835850	29750	29750	29750	29750	0
591	20241226	105500	835850	29750	29750	29750	29750	0
592	20241226	105400	835850	29750	29750	29750	29750	0
593	20241226	105300	835850	29750	29750	29750	29750	0
594	20241226	105200	835850	29750	29750	29750	29750	0
595	20241226	105100	835850	29750	29750	29750	29750	0
596	20241226	105000	835850	29750	29750	29750	29750	0
597	20241226	104900	835850	29750	29750	29750	29750	0
598	20241226	104800	835850	29750	29750	29750	29750	0
599	20241226	104700	835850	29750	29750	29750	29750	0
600	20241226	104600	835850	29750	29750	29750	29750	0
601	20241226	104500	835850	29750	29750	29750	29750	0
602	20241226	104400	835850	29750	29750	29750	29750	0
603	20241226	104300	835850	29750	29750	29750	29750	3
604	20241226	104200	746600	29850	29850	29850	29850	0
605	20241226	104100	746600	29850	29850	29850	29850	0
606	20241226	104000	746600	29850	29850	29850	29850	0
607	20241226	103900	746600	29850	29850	29850	29850	0
608	20241226	103800	746600	29850	29850	29850	29850	0
609	20241226	103700	746600	29850	29850	29850	29850	0
610	20241226	103600	746600	29850	29850	29850	29850	0
611	20241226	103500	746600	29850	29850	29850	29850	0
612	20241226	103400	746600	29850	29850	29850	29850	0
613	20241226	103300	746600	29850	29850	29850	29850	0
614	20241226	103200	746600	29850	29850	29850	29850	0
615	20241226	103100	746600	29850	29850	29850	29850	0
616	20241226	103000	746600	29850	29850	29850	29850	0
617	20241226	102900	746600	29850	29850	29850	29850	0
618	20241226	102800	746600	29850	29850	29850	29850	0
619	20241226	102700	746600	29850	29850	29850	29850	0
620	20241226	102600	746600	29850	29850	29850	29850	0
621	20241226	102500	746600	29850	29850	29850	29850	0
622	20241226	102400	746600	29850	29850	29850	29850	0
623	20241226	102300	746600	29850	29850	29850	29850	0
624	20241226	102200	746600	29850	29850	29850	29850	0
625	20241226	102100	746600	29850	29850	29850	29850	0
626	20241226	102000	746600	29850	29850	29850	29850	0
627	20241226	101900	746600	29850	29850	29850	29850	0
628	20241226	101800	746600	29850	29850	29850	29850	0
629	20241226	101700	746600	29850	29850	29850	29850	0
630	20241226	101600	746600	29850	29850	29850	29850	0
631	20241226	101500	746600	29850	29850	29850	29850	0
632	20241226	101400	746600	29850	29850	29850	29850	0
633	20241226	101300	746600	29850	29850	29850	29850	0
634	20241226	101200	746600	29850	29850	29850	29850	0
635	20241226	101100	746600	29850	29850	29850	29850	0
636	20241226	101000	746600	29850	29850	29850	29850	0
637	20241226	100900	746600	29850	29850	29850	29850	0
638	20241226	100800	746600	29850	29850	29850	29850	0
639	20241226	100700	746600	29850	29850	29850	29850	0
640	20241226	100600	746600	29850	29850	29850	29850	0
641	20241226	100500	746600	29850	29850	29850	29850	0
642	20241226	100400	746600	29850	29850	29850	29850	0
643	20241226	100300	746600	29850	29850	29850	29850	0
644	20241226	100200	746600	29850	29850	29850	29850	0
645	20241226	100100	746600	29850	29850	29850	29850	0
646	20241226	100000	746600	29850	29850	29850	29850	0
647	20241226	095900	746600	29850	29850	29850	29850	0
648	20241226	095800	746600	29850	29850	29850	29850	0
649	20241226	095700	746600	29850	29850	29850	29850	0
650	20241226	095600	746600	29850	29850	29850	29850	0
651	20241226	095500	746600	29850	29850	29850	29850	0
652	20241226	095400	746600	29850	29850	29850	29850	0
653	20241226	095300	746600	29850	29850	29850	29850	0
654	20241226	095200	746600	29850	29850	29850	29850	0
655	20241226	095100	746600	29850	29850	29850	29850	0
656	20241226	095000	746600	29850	29850	29850	29850	0
657	20241226	094900	746600	29850	29850	29850	29850	0
658	20241226	094800	746600	29850	29850	29850	29850	0
659	20241226	094700	746600	29850	29850	29850	29850	0
660	20241226	094600	746600	29850	29850	29850	29850	0
661	20241226	094500	746600	29850	29850	29850	29850	0
662	20241226	094400	746600	29850	29850	29850	29850	0
663	20241226	094300	746600	29850	29850	29850	29850	0
664	20241226	094200	746600	29850	29850	29850	29850	0
665	20241226	094100	746600	29850	29850	29850	29850	0
666	20241226	094000	746600	29850	29850	29850	29850	0
667	20241226	093900	746600	29850	29850	29850	29850	0
668	20241226	093800	746600	29850	29850	29850	29850	0
669	20241226	093700	746600	29850	29850	29850	29850	0
670	20241226	093600	746600	29850	29850	29850	29850	0
671	20241226	093500	746600	29850	29850	29850	29850	0
672	20241226	093400	746600	29850	29850	29850	29850	0
673	20241226	093300	746600	29850	29850	29850	29850	0
674	20241226	093200	746600	29850	29850	29850	29850	0
675	20241226	093100	746600	29850	29850	29850	29850	0
676	20241226	093000	746600	29850	29850	29850	29850	0
677	20241226	092900	746600	29850	29850	29850	29850	14
678	20241226	092800	328700	30000	30000	30000	30000	0
679	20241226	092700	328700	30000	30000	30000	30000	0
680	20241226	092600	328700	30000	30000	30000	30000	0
681	20241226	092500	328700	30000	30000	30000	30000	0
682	20241226	092400	328700	30000	30000	30000	30000	0
683	20241226	092300	328700	30000	30000	30000	30000	0
684	20241226	092200	328700	30000	30000	30000	30000	0
685	20241226	092100	328700	30000	30000	30000	30000	0
686	20241226	092000	328700	30000	30000	30000	30000	0
687	20241226	091900	328700	30000	30000	30000	30000	0
688	20241226	091800	328700	30000	30000	30000	30000	0
689	20241226	091700	328700	30000	30000	30000	30000	0
690	20241226	091600	328700	30000	30000	30000	30000	0
691	20241226	091500	328700	30000	30000	30000	30000	0
692	20241226	091400	328700	30000	30000	30000	30000	0
693	20241226	091300	328700	30000	30000	30000	30000	0
694	20241226	091200	328700	30000	30000	30000	30000	0
695	20241226	091100	328700	30000	30000	30000	30000	0
696	20241226	091000	328700	30000	30000	30000	30000	0
697	20241226	090900	328700	30000	30000	30000	30000	0
698	20241226	090800	328700	30000	30000	30000	30000	0
699	20241226	090700	328700	30000	30000	30000	30000	0
700	20241226	090600	328700	30000	30000	30000	30000	0
701	20241226	090500	328700	30000	29800	30000	29800	8
702	20241226	090400	89550	29850	29850	29850	29850	0
703	20241226	090300	89550	29850	29850	29850	29850	0
704	20241226	090200	89550	29850	29850	29850	29850	0
705	20241226	090100	89550	29850	29850	29850	29850	0
706	20241226	090000	89550	29850	29850	29850	29850	3