KissMeData/001080/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183300	64375750	29900	29900	29900	29900	82
3	20241223	183200	64375750	29900	29900	29900	29900	0
4	20241223	183100	64375750	29900	29900	29900	29900	0
5	20241223	183000	64375750	29900	29900	29900	29900	0
6	20241223	182900	64375750	29900	29900	29900	29900	0
7	20241223	182800	64375750	29900	29900	29900	29900	0
8	20241223	182700	64375750	29900	29900	29900	29900	0
9	20241223	182600	64375750	29900	29900	29900	29900	0
10	20241223	182500	64375750	29900	29900	29900	29900	0
11	20241223	182400	64375750	29900	29900	29900	29900	0
12	20241223	182300	64375750	29900	29900	29900	29900	0
13	20241223	182200	64375750	29900	29900	29900	29900	0
14	20241223	182100	64375750	29900	29900	29900	29900	0
15	20241223	182000	64375750	29900	29900	29900	29900	0
16	20241223	181900	64375750	29900	29900	29900	29900	0
17	20241223	181800	64375750	29900	29900	29900	29900	0
18	20241223	181700	64375750	29900	29900	29900	29900	0
19	20241223	181600	64375750	29900	29900	29900	29900	0
20	20241223	181500	64375750	29900	29900	29900	29900	0
21	20241223	181400	64375750	29900	29900	29900	29900	0
22	20241223	181300	64375750	29900	29900	29900	29900	0
23	20241223	181200	64375750	29900	29900	29900	29900	0
24	20241223	181100	64375750	29900	29900	29900	29900	0
25	20241223	181000	64375750	29900	29900	29900	29900	0
26	20241223	180900	64375750	29900	29900	29900	29900	0
27	20241223	180800	64375750	29900	29900	29900	29900	0
28	20241223	180700	64375750	29900	29900	29900	29900	0
29	20241223	180600	64375750	29900	29900	29900	29900	0
30	20241223	180500	64375750	29900	29900	29900	29900	0
31	20241223	180400	64375750	29900	29900	29900	29900	0
32	20241223	180300	64375750	29900	29900	29900	29900	82
33	20241223	180200	64375750	29900	29900	29900	29900	0
34	20241223	180100	64375750	29900	29900	29900	29900	0
35	20241223	180000	64375750	29900	29900	29900	29900	0
36	20241223	175900	64375750	29900	29900	29900	29900	0
37	20241223	175800	64375750	29900	29900	29900	29900	0
38	20241223	175700	64375750	29900	29900	29900	29900	0
39	20241223	175600	64375750	29900	29900	29900	29900	0
40	20241223	175500	64375750	29900	29900	29900	29900	0
41	20241223	175400	64375750	29900	29900	29900	29900	0
42	20241223	175300	64375750	29900	29900	29900	29900	0
43	20241223	175200	64375750	29900	29900	29900	29900	0
44	20241223	175100	64375750	29900	29900	29900	29900	0
45	20241223	175000	64375750	29900	29900	29900	29900	0
46	20241223	174900	64375750	29900	29900	29900	29900	0
47	20241223	174800	64375750	29900	29900	29900	29900	0
48	20241223	174700	64375750	29900	29900	29900	29900	0
49	20241223	174600	64375750	29900	29900	29900	29900	0
50	20241223	174500	64375750	29900	29900	29900	29900	0
51	20241223	174400	64375750	29900	29900	29900	29900	0
52	20241223	174300	64375750	29900	29900	29900	29900	0
53	20241223	174200	64375750	29900	29900	29900	29900	0
54	20241223	174100	64375750	29900	29900	29900	29900	0
55	20241223	174000	64375750	29900	29900	29900	29900	0
56	20241223	173900	64375750	29900	29900	29900	29900	0
57	20241223	173800	64375750	29900	29900	29900	29900	0
58	20241223	173700	64375750	29900	29900	29900	29900	0
59	20241223	173600	64375750	29900	29900	29900	29900	0
60	20241223	173500	64375750	29900	29900	29900	29900	0
61	20241223	173400	64375750	29900	29900	29900	29900	0
62	20241223	173300	64375750	29900	29900	29900	29900	82
63	20241223	173200	64375750	29900	29900	29900	29900	0
64	20241223	173100	64375750	29900	29900	29900	29900	0
65	20241223	173000	64375750	29900	29900	29900	29900	0
66	20241223	172900	64375750	29900	29900	29900	29900	0
67	20241223	172800	64375750	29900	29900	29900	29900	0
68	20241223	172700	64375750	29900	29900	29900	29900	0
69	20241223	172600	64375750	29900	29900	29900	29900	0
70	20241223	172500	64375750	29900	29900	29900	29900	0
71	20241223	172400	64375750	29900	29900	29900	29900	0
72	20241223	172300	64375750	29900	29900	29900	29900	0
73	20241223	172200	64375750	29900	29900	29900	29900	0
74	20241223	172100	64375750	29900	29900	29900	29900	0
75	20241223	172000	64375750	29900	29900	29900	29900	0
76	20241223	171900	64375750	29900	29900	29900	29900	0
77	20241223	171800	64375750	29900	29900	29900	29900	0
78	20241223	171700	64375750	29900	29900	29900	29900	0
79	20241223	171600	64375750	29900	29900	29900	29900	0
80	20241223	171500	64375750	29900	29900	29900	29900	0
81	20241223	171400	64375750	29900	29900	29900	29900	0
82	20241223	171300	64375750	29900	29900	29900	29900	0
83	20241223	171200	64375750	29900	29900	29900	29900	0
84	20241223	171100	64375750	29900	29900	29900	29900	0
85	20241223	171000	64375750	29900	29900	29900	29900	0
86	20241223	170900	64375750	29900	29900	29900	29900	0
87	20241223	170800	64375750	29900	29900	29900	29900	0
88	20241223	170700	64375750	29900	29900	29900	29900	0
89	20241223	170600	64375750	29900	29900	29900	29900	0
90	20241223	170500	64375750	29900	29900	29900	29900	0
91	20241223	170400	64375750	29900	29900	29900	29900	0
92	20241223	170300	64375750	29900	29900	29900	29900	82
93	20241223	170200	64375750	29900	29900	29900	29900	0
94	20241223	170100	64375750	29900	29900	29900	29900	0
95	20241223	170000	64375750	29900	29900	29900	29900	0
96	20241223	165900	64375750	29900	29900	29900	29900	0
97	20241223	165800	64375750	29900	29900	29900	29900	0
98	20241223	165700	64375750	29900	29900	29900	29900	0
99	20241223	165600	64375750	29900	29900	29900	29900	0
100	20241223	165500	64375750	29900	29900	29900	29900	0
101	20241223	165400	64375750	29900	29900	29900	29900	0
102	20241223	165300	64375750	29900	29900	29900	29900	0
103	20241223	165200	64375750	29900	29900	29900	29900	0
104	20241223	165100	64375750	29900	29900	29900	29900	0
105	20241223	165000	64375750	29900	29900	29900	29900	0
106	20241223	164900	64375750	29900	29900	29900	29900	0
107	20241223	164800	64375750	29900	29900	29900	29900	0
108	20241223	164700	64375750	29900	29900	29900	29900	0
109	20241223	164600	64375750	29900	29900	29900	29900	0
110	20241223	164500	64375750	29900	29900	29900	29900	0
111	20241223	164400	64375750	29900	29900	29900	29900	0
112	20241223	164300	64375750	29900	29900	29900	29900	0
113	20241223	164200	64375750	29900	29900	29900	29900	0
114	20241223	164100	64375750	29900	29900	29900	29900	0
115	20241223	164000	64375750	29900	29900	29900	29900	0
116	20241223	163900	64375750	29900	29900	29900	29900	0
117	20241223	163800	64375750	29900	29900	29900	29900	0
118	20241223	163700	64375750	29900	29900	29900	29900	0
119	20241223	163600	64375750	29900	29900	29900	29900	0
120	20241223	163500	64375750	29900	29900	29900	29900	0
121	20241223	163400	64375750	29900	29900	29900	29900	0
122	20241223	163300	64375750	29900	29900	29900	29900	82
123	20241223	163200	64375750	29900	29900	29900	29900	0
124	20241223	163100	64375750	29900	29900	29900	29900	0
125	20241223	163000	64375750	29900	29900	29900	29900	0
126	20241223	162900	64375750	29900	29900	29900	29900	0
127	20241223	162800	64375750	29900	29900	29900	29900	0
128	20241223	162700	64375750	29900	29900	29900	29900	0
129	20241223	162600	64375750	29900	29900	29900	29900	0
130	20241223	162500	64375750	29900	29900	29900	29900	0
131	20241223	162400	64375750	29900	29900	29900	29900	0
132	20241223	162300	64375750	29900	29900	29900	29900	0
133	20241223	162200	64375750	29900	29900	29900	29900	0
134	20241223	162100	64375750	29900	29900	29900	29900	0
135	20241223	162000	64375750	29900	29900	29900	29900	0
136	20241223	161900	64375750	29900	29900	29900	29900	0
137	20241223	161800	64375750	29900	29900	29900	29900	0
138	20241223	161700	64375750	29900	29900	29900	29900	0
139	20241223	161600	64375750	29900	29900	29900	29900	0
140	20241223	161500	64375750	29900	29900	29900	29900	0
141	20241223	161400	64375750	29900	29900	29900	29900	0
142	20241223	161300	64375750	29900	29900	29900	29900	0
143	20241223	161200	64375750	29900	29900	29900	29900	0
144	20241223	161100	64375750	29900	29900	29900	29900	0
145	20241223	161000	64375750	29900	29900	29900	29900	0
146	20241223	160900	64375750	29900	29900	29900	29900	0
147	20241223	160800	64375750	29900	29900	29900	29900	0
148	20241223	160700	64375750	29900	29900	29900	29900	0
149	20241223	160600	64375750	29900	29900	29900	29900	0
150	20241223	160500	64375750	29900	29900	29900	29900	0
151	20241223	160400	64375750	29900	29900	29900	29900	0
152	20241223	160300	64375750	29900	29900	29900	29900	82
153	20241223	160200	64375750	29900	29900	29900	29900	0
154	20241223	160100	64375750	29900	29900	29900	29900	0
155	20241223	160000	64375750	29900	29900	29900	29900	0
156	20241223	155900	64375750	29900	29900	29900	29900	0
157	20241223	155800	64375750	29900	29900	29900	29900	0
158	20241223	155700	64375750	29900	29900	29900	29900	0
159	20241223	155600	64375750	29900	29900	29900	29900	0
160	20241223	155500	64375750	29900	29900	29900	29900	0
161	20241223	155400	64375750	29900	29900	29900	29900	0
162	20241223	155300	64375750	29900	29900	29900	29900	0
163	20241223	155200	64375750	29900	29900	29900	29900	0
164	20241223	155100	64375750	29900	29900	29900	29900	0
165	20241223	155000	64375750	29900	29900	29900	29900	0
166	20241223	154900	64375750	29900	29900	29900	29900	0
167	20241223	154800	64375750	29900	29900	29900	29900	0
168	20241223	154700	64375750	29900	29900	29900	29900	0
169	20241223	154600	64375750	29900	29900	29900	29900	0
170	20241223	154500	64375750	29900	29900	29900	29900	0
171	20241223	154400	64375750	29900	29900	29900	29900	0
172	20241223	154300	64375750	29900	29900	29900	29900	0
173	20241223	154200	64375750	29900	29900	29900	29900	0
174	20241223	154100	64375750	29900	29900	29900	29900	0
175	20241223	154000	64375750	29900	29900	29900	29900	0
176	20241223	153900	64375750	29900	29900	29900	29900	0
177	20241223	153800	64375750	29900	29900	29900	29900	0
178	20241223	153700	64375750	29900	29900	29900	29900	0
179	20241223	153600	64375750	29900	29900	29900	29900	0
180	20241223	153500	64375750	29900	29900	29900	29900	0
181	20241223	153400	64375750	29900	29900	29900	29900	0
182	20241223	153300	64375750	29900	29900	29900	29900	82
183	20241223	153200	64375750	29900	29900	29900	29900	0
184	20241223	153100	64375750	29900	29900	29900	29900	0
185	20241223	153000	64375750	29900	29900	29900	29900	82
186	20241223	152900	61923950	29900	29900	29900	29900	0
187	20241223	152800	61923950	29900	29900	29900	29900	0
188	20241223	152700	61923950	29900	29900	29900	29900	0
189	20241223	152600	61923950	29900	29900	29900	29900	0
190	20241223	152500	61923950	29900	29900	29900	29900	0
191	20241223	152400	61923950	29900	29900	29900	29900	0
192	20241223	152300	61923950	29900	29900	29900	29900	0
193	20241223	152200	61923950	29900	29900	29900	29900	0
194	20241223	152100	61923950	29900	29900	29900	29900	0
195	20241223	152000	61923950	29900	29900	29900	29900	0
196	20241223	151900	61923950	29900	29950	30050	29900	24
197	20241223	151800	61206000	30050	30050	30050	30050	0
198	20241223	151700	61206000	30050	30050	30050	30050	0
199	20241223	151600	61206000	30050	30050	30050	30050	0
200	20241223	151500	61206000	30050	30050	30050	30050	0
201	20241223	151400	61206000	30050	30050	30050	30050	0
202	20241223	151300	61206000	30050	30050	30050	30050	0
203	20241223	151200	61206000	30050	30050	30050	30050	0
204	20241223	151100	61206000	30050	30050	30050	30050	0
205	20241223	151000	61206000	30050	30050	30050	30050	0
206	20241223	150900	61206000	30050	30050	30050	30050	0
207	20241223	150800	61206000	30050	30050	30050	30050	0
208	20241223	150700	61206000	30050	30050	30050	30050	0
209	20241223	150600	61206000	30050	30050	30050	30050	0
210	20241223	150500	61206000	30050	30050	30050	30050	0
211	20241223	150400	61206000	30050	30050	30050	30050	0
212	20241223	150300	61206000	30050	30050	30050	30050	5
213	20241223	150200	61055750	30000	30000	30000	30000	0
214	20241223	150100	61055750	30000	30000	30000	30000	0
215	20241223	150000	61055750	30000	30000	30000	30000	0
216	20241223	145900	61055750	30000	30000	30000	30000	8
217	20241223	145800	60815750	29950	29950	29950	29950	0
218	20241223	145700	60815750	29950	29950	29950	29950	0
219	20241223	145600	60815750	29950	29950	29950	29950	0
220	20241223	145500	60815750	29950	29950	29950	29950	0
221	20241223	145400	60815750	29950	29950	29950	29950	1
222	20241223	145300	60785800	30100	30100	30100	30100	0
223	20241223	145200	60785800	30100	30100	30100	30100	0
224	20241223	145100	60785800	30100	30100	30100	30100	0
225	20241223	145000	60785800	30100	30100	30100	30100	0
226	20241223	144900	60785800	30100	30100	30100	30100	0
227	20241223	144800	60785800	30100	30100	30100	30100	0
228	20241223	144700	60785800	30100	30100	30100	30100	0
229	20241223	144600	60785800	30100	30100	30100	30100	0
230	20241223	144500	60785800	30100	30100	30100	30100	0
231	20241223	144400	60785800	30100	30100	30100	30100	0
232	20241223	144300	60785800	30100	30100	30100	30100	0
233	20241223	144200	60785800	30100	30100	30100	30100	0
234	20241223	144100	60785800	30100	30100	30100	30100	0
235	20241223	144000	60785800	30100	30100	30100	30100	0
236	20241223	143900	60785800	30100	30100	30100	30100	0
237	20241223	143800	60785800	30100	30100	30100	30100	0
238	20241223	143700	60785800	30100	30100	30100	30100	0
239	20241223	143600	60785800	30100	30100	30100	30100	0
240	20241223	143500	60785800	30100	30100	30100	30100	0
241	20241223	143400	60785800	30100	30100	30100	30100	0
242	20241223	143300	60785800	30100	30100	30100	30100	0
243	20241223	143200	60785800	30100	30100	30100	30100	0
244	20241223	143100	60785800	30100	30100	30100	30100	0
245	20241223	143000	60785800	30100	30100	30100	30100	0
246	20241223	142900	60785800	30100	30100	30100	30100	0
247	20241223	142800	60785800	30100	30100	30100	30100	0
248	20241223	142700	60785800	30100	30100	30100	30100	0
249	20241223	142600	60785800	30100	30100	30100	30100	0
250	20241223	142500	60785800	30100	30100	30100	30100	0
251	20241223	142400	60785800	30100	29950	30100	29950	23
252	20241223	142300	60096800	29950	29950	29950	29950	0
253	20241223	142200	60096800	29950	29950	29950	29950	0
254	20241223	142100	60096800	29950	29950	29950	29950	0
255	20241223	142000	60096800	29950	29950	29950	29950	0
256	20241223	141900	60096800	29950	29950	29950	29950	0
257	20241223	141800	60096800	29950	29950	29950	29950	0
258	20241223	141700	60096800	29950	29950	29950	29950	0
259	20241223	141600	60096800	29950	29950	29950	29950	0
260	20241223	141500	60096800	29950	29950	29950	29950	0
261	20241223	141400	60096800	29950	29950	29950	29950	0
262	20241223	141300	60096800	29950	29950	29950	29950	0
263	20241223	141200	60096800	29950	29950	29950	29950	0
264	20241223	141100	60096800	29950	29950	29950	29950	0
265	20241223	141000	60096800	29950	29950	29950	29950	0
266	20241223	140900	60096800	29950	29950	29950	29950	0
267	20241223	140800	60096800	29950	29950	29950	29950	0
268	20241223	140700	60096800	29950	29950	29950	29950	0
269	20241223	140600	60096800	29950	29950	29950	29950	0
270	20241223	140500	60096800	29950	29950	29950	29950	0
271	20241223	140400	60096800	29950	29950	29950	29950	0
272	20241223	140300	60096800	29950	29950	29950	29950	0
273	20241223	140200	60096800	29950	29950	29950	29950	0
274	20241223	140100	60096800	29950	29950	29950	29950	0
275	20241223	140000	60096800	29950	29950	29950	29950	0
276	20241223	135900	60096800	29950	29950	29950	29950	3
277	20241223	135800	60006950	30100	30100	30100	30100	0
278	20241223	135700	60006950	30100	30100	30100	30100	0
279	20241223	135600	60006950	30100	30100	30100	30100	0
280	20241223	135500	60006950	30100	30100	30100	30100	0
281	20241223	135400	60006950	30100	30100	30100	30100	0
282	20241223	135300	60006950	30100	30100	30100	30100	0
283	20241223	135200	60006950	30100	30100	30100	30100	0
284	20241223	135100	60006950	30100	30100	30100	30100	0
285	20241223	135000	60006950	30100	30100	30100	30100	0
286	20241223	134900	60006950	30100	30100	30100	30100	0
287	20241223	134800	60006950	30100	30100	30100	30100	0
288	20241223	134700	60006950	30100	30100	30100	30100	0
289	20241223	134600	60006950	30100	30100	30100	30100	0
290	20241223	134500	60006950	30100	30100	30100	30100	0
291	20241223	134400	60006950	30100	30100	30100	30100	0
292	20241223	134300	60006950	30100	30100	30100	30100	10
293	20241223	134200	59705950	30100	30100	30100	30100	0
294	20241223	134100	59705950	30100	30100	30100	30100	0
295	20241223	134000	59705950	30100	30100	30100	30100	0
296	20241223	133900	59705950	30100	30100	30100	30100	0
297	20241223	133800	59705950	30100	30100	30100	30100	0
298	20241223	133700	59705950	30100	30100	30100	30100	0
299	20241223	133600	59705950	30100	30100	30100	30100	0
300	20241223	133500	59705950	30100	30100	30100	30100	0
301	20241223	133400	59705950	30100	30100	30100	30100	0
302	20241223	133300	59705950	30100	30100	30100	30100	0
303	20241223	133200	59705950	30100	30100	30100	30100	0
304	20241223	133100	59705950	30100	30100	30100	30100	0
305	20241223	133000	59705950	30100	30100	30100	30100	0
306	20241223	132900	59705950	30100	30100	30100	30100	26
307	20241223	132800	58923350	30100	30100	30100	30100	0
308	20241223	132700	58923350	30100	30100	30100	30100	0
309	20241223	132600	58923350	30100	30100	30100	30100	0
310	20241223	132500	58923350	30100	30100	30100	30100	0
311	20241223	132400	58923350	30100	30100	30100	30100	0
312	20241223	132300	58923350	30100	30100	30100	30100	0
313	20241223	132200	58923350	30100	30100	30100	30100	0
314	20241223	132100	58923350	30100	30100	30100	30100	0
315	20241223	132000	58923350	30100	30100	30100	30100	0
316	20241223	131900	58923350	30100	30100	30100	30100	0
317	20241223	131800	58923350	30100	30100	30100	30100	0
318	20241223	131700	58923350	30100	30100	30100	30100	0
319	20241223	131600	58923350	30100	30100	30100	30100	0
320	20241223	131500	58923350	30100	30100	30100	30100	0
321	20241223	131400	58923350	30100	30100	30100	30100	0
322	20241223	131300	58923350	30100	30100	30100	30100	0
323	20241223	131200	58923350	30100	30100	30100	30100	0
324	20241223	131100	58923350	30100	30100	30100	30100	34
325	20241223	131000	57899950	30100	30100	30100	30100	0
326	20241223	130900	57899950	30100	30100	30100	30100	0
327	20241223	130800	57899950	30100	30100	30100	30100	0
328	20241223	130700	57899950	30100	30100	30100	30100	0
329	20241223	130600	57899950	30100	30100	30100	30100	0
330	20241223	130500	57899950	30100	30100	30100	30100	0
331	20241223	130400	57899950	30100	30100	30100	30100	0
332	20241223	130300	57899950	30100	30100	30100	30100	0
333	20241223	130200	57899950	30100	30100	30100	30100	0
334	20241223	130100	57899950	30100	30100	30100	30100	0
335	20241223	130000	57899950	30100	30100	30100	30100	0
336	20241223	125900	57899950	30100	30100	30100	30100	0
337	20241223	125800	57899950	30100	30100	30100	30100	1
338	20241223	125700	57869850	30100	30100	30100	30100	0
339	20241223	125600	57869850	30100	30100	30100	30100	0
340	20241223	125500	57869850	30100	30100	30100	30100	0
341	20241223	125400	57869850	30100	30100	30100	30100	0
342	20241223	125300	57869850	30100	30100	30100	30100	0
343	20241223	125200	57869850	30100	30100	30100	30100	0
344	20241223	125100	57869850	30100	30100	30100	30100	0
345	20241223	125000	57869850	30100	30100	30100	30100	0
346	20241223	124900	57869850	30100	30100	30100	30100	0
347	20241223	124800	57869850	30100	30100	30100	30100	0
348	20241223	124700	57869850	30100	30100	30100	30100	0
349	20241223	124600	57869850	30100	30100	30100	30100	0
350	20241223	124500	57869850	30100	30100	30100	30100	0
351	20241223	124400	57869850	30100	30100	30100	30100	0
352	20241223	124300	57869850	30100	30100	30100	30100	0
353	20241223	124200	57869850	30100	30100	30100	30100	0
354	20241223	124100	57869850	30100	30000	30100	30000	103
355	20241223	124000	54774850	29950	29950	29950	29950	18
356	20241223	123900	54235750	29950	29850	29950	29850	126
357	20241223	123800	50467650	29850	29850	29850	29850	0
358	20241223	123700	50467650	29850	29750	29850	29750	95
359	20241223	123600	47640600	29600	29600	29600	29600	0
360	20241223	123500	47640600	29600	29600	29600	29600	0
361	20241223	123400	47640600	29600	29600	29600	29600	0
362	20241223	123300	47640600	29600	29600	29600	29600	0
363	20241223	123200	47640600	29600	29600	29600	29600	0
364	20241223	123100	47640600	29600	29600	29600	29600	0
365	20241223	123000	47640600	29600	29600	29600	29600	0
366	20241223	122900	47640600	29600	29600	29600	29600	0
367	20241223	122800	47640600	29600	29600	29600	29600	0
368	20241223	122700	47640600	29600	29600	29600	29600	0
369	20241223	122600	47640600	29600	29600	29600	29600	0
370	20241223	122500	47640600	29600	29600	29600	29600	0
371	20241223	122400	47640600	29600	29600	29600	29600	0
372	20241223	122300	47640600	29600	29600	29600	29600	0
373	20241223	122200	47640600	29600	29600	29600	29600	0
374	20241223	122100	47640600	29600	29600	29600	29600	0
375	20241223	122000	47640600	29600	29600	29600	29600	0
376	20241223	121900	47640600	29600	29600	29600	29600	0
377	20241223	121800	47640600	29600	29600	29600	29600	0
378	20241223	121700	47640600	29600	29600	29600	29600	0
379	20241223	121600	47640600	29600	29600	29600	29600	0
380	20241223	121500	47640600	29600	29600	29600	29600	0
381	20241223	121400	47640600	29600	29600	29600	29600	0
382	20241223	121300	47640600	29600	29600	29600	29600	0
383	20241223	121200	47640600	29600	29600	29600	29600	0
384	20241223	121100	47640600	29600	29600	29600	29600	0
385	20241223	121000	47640600	29600	29600	29600	29600	0
386	20241223	120900	47640600	29600	29600	29600	29600	0
387	20241223	120800	47640600	29600	29600	29600	29600	0
388	20241223	120700	47640600	29600	29600	29600	29600	0
389	20241223	120600	47640600	29600	29600	29600	29600	0
390	20241223	120500	47640600	29600	29600	29600	29600	0
391	20241223	120400	47640600	29600	29600	29600	29600	0
392	20241223	120300	47640600	29600	29600	29600	29600	0
393	20241223	120200	47640600	29600	29600	29600	29600	0
394	20241223	120100	47640600	29600	29600	29600	29600	0
395	20241223	120000	47640600	29600	29600	29600	29600	0
396	20241223	115900	47640600	29600	29600	29600	29600	0
397	20241223	115800	47640600	29600	29600	29600	29600	0
398	20241223	115700	47640600	29600	29600	29600	29600	0
399	20241223	115600	47640600	29600	29750	29750	29600	6
400	20241223	115500	47462700	29650	29650	29650	29650	10
401	20241223	115400	47166200	29750	29750	29750	29750	0
402	20241223	115300	47166200	29750	29750	29750	29750	0
403	20241223	115200	47166200	29750	29750	29750	29750	0
404	20241223	115100	47166200	29750	29750	29750	29750	0
405	20241223	115000	47166200	29750	29750	29750	29750	0
406	20241223	114900	47166200	29750	29750	29750	29750	0
407	20241223	114800	47166200	29750	29750	29750	29750	0
408	20241223	114700	47166200	29750	29750	29750	29750	0
409	20241223	114600	47166200	29750	29750	29750	29750	0
410	20241223	114500	47166200	29750	29750	29750	29750	497
411	20241223	114400	32380450	29650	29650	29650	29650	0
412	20241223	114300	32380450	29650	29650	29650	29650	7
413	20241223	114200	32172900	29750	29750	29750	29750	0
414	20241223	114100	32172900	29750	29750	29750	29750	0
415	20241223	114000	32172900	29750	29750	29750	29750	0
416	20241223	113900	32172900	29750	29750	29750	29750	0
417	20241223	113800	32172900	29750	29750	29750	29750	0
418	20241223	113700	32172900	29750	29750	29750	29750	0
419	20241223	113600	32172900	29750	29750	29750	29750	0
420	20241223	113500	32172900	29750	29750	29750	29750	0
421	20241223	113400	32172900	29750	29750	29750	29750	0
422	20241223	113300	32172900	29750	29750	29750	29750	0
423	20241223	113200	32172900	29750	29750	29750	29750	0
424	20241223	113100	32172900	29750	29750	29750	29750	0
425	20241223	113000	32172900	29750	29750	29750	29750	0
426	20241223	112900	32172900	29750	29750	29750	29750	0
427	20241223	112800	32172900	29750	29750	29750	29750	0
428	20241223	112700	32172900	29750	29750	29750	29750	0
429	20241223	112600	32172900	29750	29750	29750	29750	0
430	20241223	112500	32172900	29750	29750	29750	29750	10
431	20241223	112400	31875400	29750	29750	29750	29750	0
432	20241223	112300	31875400	29750	29750	29750	29750	0
433	20241223	112200	31875400	29750	29750	29750	29750	0
434	20241223	112100	31875400	29750	29750	29750	29750	0
435	20241223	112000	31875400	29750	29750	29750	29750	0
436	20241223	111900	31875400	29750	29750	29750	29750	0
437	20241223	111800	31875400	29750	29750	29750	29750	0
438	20241223	111700	31875400	29750	29750	29750	29750	0
439	20241223	111600	31875400	29750	29750	29750	29750	0
440	20241223	111500	31875400	29750	29750	29750	29750	0
441	20241223	111400	31875400	29750	29750	29750	29750	0
442	20241223	111300	31875400	29750	29750	29750	29750	0
443	20241223	111200	31875400	29750	29750	29750	29750	0
444	20241223	111100	31875400	29750	29750	29750	29750	0
445	20241223	111000	31875400	29750	29750	29750	29750	0
446	20241223	110900	31875400	29750	29750	29750	29750	0
447	20241223	110800	31875400	29750	29750	29750	29750	0
448	20241223	110700	31875400	29750	29750	29750	29750	0
449	20241223	110600	31875400	29750	29750	29750	29750	0
450	20241223	110500	31875400	29750	29750	29750	29750	0
451	20241223	110400	31875400	29750	29750	29750	29750	0
452	20241223	110300	31875400	29750	29750	29750	29750	0
453	20241223	110200	31875400	29750	29750	29750	29750	0
454	20241223	110100	31875400	29750	29750	29750	29750	0
455	20241223	110000	31875400	29750	29750	29750	29750	0
456	20241223	105900	31875400	29750	29750	29750	29750	1
457	20241223	105800	31845650	29850	29850	29850	29850	0
458	20241223	105700	31845650	29850	29850	29850	29850	1
459	20241223	105600	31815800	29850	29800	30000	29650	230
460	20241223	105500	24994700	29800	29800	29800	29800	0
461	20241223	105400	24994700	29800	29800	29800	29800	0
462	20241223	105300	24994700	29800	29800	29800	29800	0
463	20241223	105200	24994700	29800	29800	29800	29800	0
464	20241223	105100	24994700	29800	29800	29800	29800	0
465	20241223	105000	24994700	29800	29800	29800	29800	0
466	20241223	104900	24994700	29800	29800	29800	29800	0
467	20241223	104800	24994700	29800	29800	29800	29800	0
468	20241223	104700	24994700	29800	29800	29800	29800	0
469	20241223	104600	24994700	29800	29800	29800	29800	0
470	20241223	104500	24994700	29800	29800	29800	29800	0
471	20241223	104400	24994700	29800	29800	29800	29800	2
472	20241223	104300	24935100	29900	29900	29900	29900	0
473	20241223	104200	24935100	29900	29900	29900	29900	0
474	20241223	104100	24935100	29900	29900	29900	29900	0
475	20241223	104000	24935100	29900	29900	29900	29900	0
476	20241223	103900	24935100	29900	29900	29900	29900	0
477	20241223	103800	24935100	29900	29900	29900	29900	0
478	20241223	103700	24935100	29900	29900	29900	29900	0
479	20241223	103600	24935100	29900	29900	29900	29900	0
480	20241223	103500	24935100	29900	29900	29900	29900	0
481	20241223	103400	24935100	29900	29900	29900	29900	0
482	20241223	103300	24935100	29900	29900	29900	29900	0
483	20241223	103200	24935100	29900	29900	29900	29900	0
484	20241223	103100	24935100	29900	29900	29900	29900	0
485	20241223	103000	24935100	29900	29900	29900	29900	0
486	20241223	102900	24935100	29900	29900	29900	29900	0
487	20241223	102800	24935100	29900	29900	29900	29900	0
488	20241223	102700	24935100	29900	29900	29900	29900	0
489	20241223	102600	24935100	29900	29900	29900	29900	0
490	20241223	102500	24935100	29900	29900	29900	29900	0
491	20241223	102400	24935100	29900	29900	29900	29900	0
492	20241223	102300	24935100	29900	29900	29900	29900	1
493	20241223	102200	24905200	29800	29800	29800	29800	0
494	20241223	102100	24905200	29800	29800	29800	29800	0
495	20241223	102000	24905200	29800	29800	29800	29800	0
496	20241223	101900	24905200	29800	29800	29800	29800	0
497	20241223	101800	24905200	29800	29800	29800	29800	0
498	20241223	101700	24905200	29800	29800	29800	29800	0
499	20241223	101600	24905200	29800	29800	29800	29800	0
500	20241223	101500	24905200	29800	29800	29800	29800	0
501	20241223	101400	24905200	29800	29800	29800	29800	0
502	20241223	101300	24905200	29800	29800	29800	29800	0
503	20241223	101200	24905200	29800	29800	29800	29800	0
504	20241223	101100	24905200	29800	29800	29800	29800	0
505	20241223	101000	24905200	29800	29800	29800	29800	0
506	20241223	100900	24905200	29800	29800	29800	29800	0
507	20241223	100800	24905200	29800	29800	29800	29800	0
508	20241223	100700	24905200	29800	29800	29800	29800	0
509	20241223	100600	24905200	29800	29800	29800	29800	0
510	20241223	100500	24905200	29800	29800	29800	29800	0
511	20241223	100400	24905200	29800	29800	29800	29800	0
512	20241223	100300	24905200	29800	29800	29800	29800	0
513	20241223	100200	24905200	29800	29800	29800	29800	0
514	20241223	100100	24905200	29800	29800	29800	29800	0
515	20241223	100000	24905200	29800	29800	29800	29800	0
516	20241223	095900	24905200	29800	29800	29800	29800	0
517	20241223	095800	24905200	29800	29800	29800	29800	0
518	20241223	095700	24905200	29800	29800	29800	29800	0
519	20241223	095600	24905200	29800	29800	29800	29800	0
520	20241223	095500	24905200	29800	29800	29800	29800	0
521	20241223	095400	24905200	29800	29800	29800	29800	0
522	20241223	095300	24905200	29800	29800	29800	29800	0
523	20241223	095200	24905200	29800	29800	29800	29800	0
524	20241223	095100	24905200	29800	29800	29800	29800	0
525	20241223	095000	24905200	29800	29800	29800	29800	0
526	20241223	094900	24905200	29800	29800	29800	29800	0
527	20241223	094800	24905200	29800	29800	29800	29800	0
528	20241223	094700	24905200	29800	29800	29800	29800	0
529	20241223	094600	24905200	29800	29800	29800	29800	0
530	20241223	094500	24905200	29800	29800	29800	29800	0
531	20241223	094400	24905200	29800	29800	29800	29800	0
532	20241223	094300	24905200	29800	29800	29800	29800	0
533	20241223	094200	24905200	29800	29800	29800	29800	0
534	20241223	094100	24905200	29800	29800	29800	29800	0
535	20241223	094000	24905200	29800	29800	29800	29800	0
536	20241223	093900	24905200	29800	29800	29800	29800	0
537	20241223	093800	24905200	29800	29800	29800	29800	54
538	20241223	093700	23296000	29800	29850	29850	29500	490
539	20241223	093600	8795950	29800	29800	29800	29800	0
540	20241223	093500	8795950	29800	29800	29800	29800	0
541	20241223	093400	8795950	29800	29800	29800	29800	0
542	20241223	093300	8795950	29800	29800	29800	29800	0
543	20241223	093200	8795950	29800	29800	29800	29800	0
544	20241223	093100	8795950	29800	29800	29800	29800	0
545	20241223	093000	8795950	29800	29800	29800	29800	0
546	20241223	092900	8795950	29800	29800	29800	29800	0
547	20241223	092800	8795950	29800	29800	29800	29800	0
548	20241223	092700	8795950	29800	29800	29800	29800	0
549	20241223	092600	8795950	29800	29800	29800	29800	9
550	20241223	092500	8527750	29700	29700	29700	29700	0
551	20241223	092400	8527750	29700	29700	29700	29700	0
552	20241223	092300	8527750	29700	29700	29700	29700	0
553	20241223	092200	8527750	29700	29700	29700	29700	0
554	20241223	092100	8527750	29700	29700	29700	29700	0
555	20241223	092000	8527750	29700	29700	29700	29700	0
556	20241223	091900	8527750	29700	29700	29700	29700	0
557	20241223	091800	8527750	29700	29700	29700	29700	0
558	20241223	091700	8527750	29700	29700	29700	29700	0
559	20241223	091600	8527750	29700	29700	29700	29700	0
560	20241223	091500	8527750	29700	29700	29700	29700	0
561	20241223	091400	8527750	29700	29750	29750	29700	23
562	20241223	091300	7843650	29900	29900	29900	29900	200
563	20241223	091200	1863650	29550	29550	29550	29550	0
564	20241223	091100	1863650	29550	29550	29550	29550	0
565	20241223	091000	1863650	29550	29550	29550	29550	0
566	20241223	090900	1863650	29550	29550	29550	29550	0
567	20241223	090800	1863650	29550	29550	29550	29550	0
568	20241223	090700	1863650	29550	29550	29550	29550	0
569	20241223	090600	1863650	29550	29550	29550	29550	0
570	20241223	090500	1863650	29550	29550	29550	29550	0
571	20241223	090400	1863650	29550	29550	29550	29550	0
572	20241223	090300	1863650	29550	29600	29600	29550	62
573	20241223	090200	29550	29550	29550	29550	29550	0
574	20241223	090100	29550	29550	29550	29550	29550	1
575	20241223	090000	0	30050	30050	30050	30050	0