KissMeData/001080/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	183300	48514550	30650	30650	30650	30650	4
3	20241219	183200	48514550	30650	30650	30650	30650	0
4	20241219	183100	48514550	30650	30650	30650	30650	0
5	20241219	183000	48514550	30650	30650	30650	30650	0
6	20241219	182900	48514550	30650	30650	30650	30650	0
7	20241219	182800	48514550	30650	30650	30650	30650	0
8	20241219	182700	48514550	30650	30650	30650	30650	0
9	20241219	182600	48514550	30650	30650	30650	30650	0
10	20241219	182500	48514550	30650	30650	30650	30650	0
11	20241219	182400	48514550	30650	30650	30650	30650	0
12	20241219	182300	48514550	30650	30650	30650	30650	0
13	20241219	182200	48514550	30650	30650	30650	30650	0
14	20241219	182100	48514550	30650	30650	30650	30650	0
15	20241219	182000	48514550	30650	30650	30650	30650	0
16	20241219	181900	48514550	30650	30650	30650	30650	0
17	20241219	181800	48514550	30650	30650	30650	30650	0
18	20241219	181700	48514550	30650	30650	30650	30650	0
19	20241219	181600	48514550	30650	30650	30650	30650	0
20	20241219	181500	48514550	30650	30650	30650	30650	0
21	20241219	181400	48514550	30650	30650	30650	30650	0
22	20241219	181300	48514550	30650	30650	30650	30650	0
23	20241219	181200	48514550	30650	30650	30650	30650	0
24	20241219	181100	48514550	30650	30650	30650	30650	0
25	20241219	181000	48514550	30650	30650	30650	30650	0
26	20241219	180900	48514550	30650	30650	30650	30650	0
27	20241219	180800	48514550	30650	30650	30650	30650	0
28	20241219	180700	48514550	30650	30650	30650	30650	0
29	20241219	180600	48514550	30650	30650	30650	30650	0
30	20241219	180500	48514550	30650	30650	30650	30650	0
31	20241219	180400	48514550	30650	30650	30650	30650	0
32	20241219	180300	48514550	30650	30650	30650	30650	4
33	20241219	180200	48514550	30650	30650	30650	30650	0
34	20241219	180100	48514550	30650	30650	30650	30650	0
35	20241219	180000	48514550	30650	30650	30650	30650	0
36	20241219	175900	48514550	30650	30650	30650	30650	0
37	20241219	175800	48514550	30650	30650	30650	30650	0
38	20241219	175700	48514550	30650	30650	30650	30650	0
39	20241219	175600	48514550	30650	30650	30650	30650	0
40	20241219	175500	48514550	30650	30650	30650	30650	0
41	20241219	175400	48514550	30650	30650	30650	30650	0
42	20241219	175300	48514550	30650	30650	30650	30650	0
43	20241219	175200	48514550	30650	30650	30650	30650	0
44	20241219	175100	48514550	30650	30650	30650	30650	0
45	20241219	175000	48514550	30650	30650	30650	30650	0
46	20241219	174900	48514550	30650	30650	30650	30650	0
47	20241219	174800	48514550	30650	30650	30650	30650	0
48	20241219	174700	48514550	30650	30650	30650	30650	0
49	20241219	174600	48514550	30650	30650	30650	30650	0
50	20241219	174500	48514550	30650	30650	30650	30650	0
51	20241219	174400	48514550	30650	30650	30650	30650	0
52	20241219	174300	48514550	30650	30650	30650	30650	0
53	20241219	174200	48514550	30650	30650	30650	30650	0
54	20241219	174100	48514550	30650	30650	30650	30650	0
55	20241219	174000	48514550	30650	30650	30650	30650	0
56	20241219	173900	48514550	30650	30650	30650	30650	0
57	20241219	173800	48514550	30650	30650	30650	30650	0
58	20241219	173700	48514550	30650	30650	30650	30650	0
59	20241219	173600	48514550	30650	30650	30650	30650	0
60	20241219	173500	48514550	30650	30650	30650	30650	0
61	20241219	173400	48514550	30650	30650	30650	30650	0
62	20241219	173300	48514550	30650	30650	30650	30650	4
63	20241219	173200	48514550	30650	30650	30650	30650	0
64	20241219	173100	48514550	30650	30650	30650	30650	0
65	20241219	173000	48514550	30650	30650	30650	30650	0
66	20241219	172900	48514550	30650	30650	30650	30650	0
67	20241219	172800	48514550	30650	30650	30650	30650	0
68	20241219	172700	48514550	30650	30650	30650	30650	0
69	20241219	172600	48514550	30650	30650	30650	30650	0
70	20241219	172500	48514550	30650	30650	30650	30650	0
71	20241219	172400	48514550	30650	30650	30650	30650	0
72	20241219	172300	48514550	30650	30650	30650	30650	0
73	20241219	172200	48514550	30650	30650	30650	30650	0
74	20241219	172100	48514550	30650	30650	30650	30650	0
75	20241219	172000	48514550	30650	30650	30650	30650	0
76	20241219	171900	48514550	30650	30650	30650	30650	0
77	20241219	171800	48514550	30650	30650	30650	30650	0
78	20241219	171700	48514550	30650	30650	30650	30650	0
79	20241219	171600	48514550	30650	30650	30650	30650	0
80	20241219	171500	48514550	30650	30650	30650	30650	0
81	20241219	171400	48514550	30650	30650	30650	30650	0
82	20241219	171300	48514550	30650	30650	30650	30650	0
83	20241219	171200	48514550	30650	30650	30650	30650	0
84	20241219	171100	48514550	30650	30650	30650	30650	0
85	20241219	171000	48514550	30650	30650	30650	30650	0
86	20241219	170900	48514550	30650	30650	30650	30650	0
87	20241219	170800	48514550	30650	30650	30650	30650	0
88	20241219	170700	48514550	30650	30650	30650	30650	0
89	20241219	170600	48514550	30650	30650	30650	30650	0
90	20241219	170500	48514550	30650	30650	30650	30650	0
91	20241219	170400	48514550	30650	30650	30650	30650	0
92	20241219	170300	48514550	30650	30650	30650	30650	4
93	20241219	170200	48514550	30650	30650	30650	30650	0
94	20241219	170100	48514550	30650	30650	30650	30650	0
95	20241219	170000	48514550	30650	30650	30650	30650	0
96	20241219	165900	48514550	30650	30650	30650	30650	0
97	20241219	165800	48514550	30650	30650	30650	30650	0
98	20241219	165700	48514550	30650	30650	30650	30650	0
99	20241219	165600	48514550	30650	30650	30650	30650	0
100	20241219	165500	48514550	30650	30650	30650	30650	0
101	20241219	165400	48514550	30650	30650	30650	30650	0
102	20241219	165300	48514550	30650	30650	30650	30650	0
103	20241219	165200	48514550	30650	30650	30650	30650	0
104	20241219	165100	48514550	30650	30650	30650	30650	0
105	20241219	165000	48514550	30650	30650	30650	30650	0
106	20241219	164900	48514550	30650	30650	30650	30650	0
107	20241219	164800	48514550	30650	30650	30650	30650	0
108	20241219	164700	48514550	30650	30650	30650	30650	0
109	20241219	164600	48514550	30650	30650	30650	30650	0
110	20241219	164500	48514550	30650	30650	30650	30650	0
111	20241219	164400	48514550	30650	30650	30650	30650	0
112	20241219	164300	48514550	30650	30650	30650	30650	0
113	20241219	164200	48514550	30650	30650	30650	30650	0
114	20241219	164100	48514550	30650	30650	30650	30650	0
115	20241219	164000	48514550	30650	30650	30650	30650	0
116	20241219	163900	48514550	30650	30650	30650	30650	0
117	20241219	163800	48514550	30650	30650	30650	30650	0
118	20241219	163700	48514550	30650	30650	30650	30650	0
119	20241219	163600	48514550	30650	30650	30650	30650	0
120	20241219	163500	48514550	30650	30650	30650	30650	0
121	20241219	163400	48514550	30650	30650	30650	30650	0
122	20241219	163300	48514550	30650	30650	30650	30650	4
123	20241219	163200	48514550	30650	30650	30650	30650	0
124	20241219	163100	48514550	30650	30650	30650	30650	0
125	20241219	163000	48514550	30650	30650	30650	30650	0
126	20241219	162900	48514550	30650	30650	30650	30650	0
127	20241219	162800	48514550	30650	30650	30650	30650	0
128	20241219	162700	48514550	30650	30650	30650	30650	0
129	20241219	162600	48514550	30650	30650	30650	30650	0
130	20241219	162500	48514550	30650	30650	30650	30650	0
131	20241219	162400	48514550	30650	30650	30650	30650	0
132	20241219	162300	48514550	30650	30650	30650	30650	0
133	20241219	162200	48514550	30650	30650	30650	30650	0
134	20241219	162100	48514550	30650	30650	30650	30650	0
135	20241219	162000	48514550	30650	30650	30650	30650	0
136	20241219	161900	48514550	30650	30650	30650	30650	0
137	20241219	161800	48514550	30650	30650	30650	30650	0
138	20241219	161700	48514550	30650	30650	30650	30650	0
139	20241219	161600	48514550	30650	30650	30650	30650	0
140	20241219	161500	48514550	30650	30650	30650	30650	0
141	20241219	161400	48514550	30650	30650	30650	30650	0
142	20241219	161300	48514550	30650	30650	30650	30650	0
143	20241219	161200	48514550	30650	30650	30650	30650	0
144	20241219	161100	48514550	30650	30650	30650	30650	0
145	20241219	161000	48514550	30650	30650	30650	30650	0
146	20241219	160900	48514550	30650	30650	30650	30650	0
147	20241219	160800	48514550	30650	30650	30650	30650	0
148	20241219	160700	48514550	30650	30650	30650	30650	0
149	20241219	160600	48514550	30650	30650	30650	30650	0
150	20241219	160500	48514550	30650	30650	30650	30650	0
151	20241219	160400	48514550	30650	30650	30650	30650	0
152	20241219	160300	48514550	30650	30650	30650	30650	4
153	20241219	160200	48514550	30650	30650	30650	30650	0
154	20241219	160100	48514550	30650	30650	30650	30650	0
155	20241219	160000	48514550	30650	30650	30650	30650	0
156	20241219	155900	48514550	30650	30650	30650	30650	0
157	20241219	155800	48514550	30650	30650	30650	30650	0
158	20241219	155700	48514550	30650	30650	30650	30650	0
159	20241219	155600	48514550	30650	30650	30650	30650	0
160	20241219	155500	48514550	30650	30650	30650	30650	0
161	20241219	155400	48514550	30650	30650	30650	30650	0
162	20241219	155300	48514550	30650	30650	30650	30650	0
163	20241219	155200	48514550	30650	30650	30650	30650	0
164	20241219	155100	48514550	30650	30650	30650	30650	0
165	20241219	155000	48514550	30650	30650	30650	30650	0
166	20241219	154900	48514550	30650	30650	30650	30650	0
167	20241219	154800	48514550	30650	30650	30650	30650	0
168	20241219	154700	48514550	30650	30650	30650	30650	0
169	20241219	154600	48514550	30650	30650	30650	30650	0
170	20241219	154500	48514550	30650	30650	30650	30650	0
171	20241219	154400	48514550	30650	30650	30650	30650	0
172	20241219	154300	48514550	30650	30650	30650	30650	0
173	20241219	154200	48514550	30650	30650	30650	30650	0
174	20241219	154100	48514550	30650	30650	30650	30650	0
175	20241219	154000	48514550	30650	30650	30650	30650	0
176	20241219	153900	48514550	30650	30650	30650	30650	0
177	20241219	153800	48514550	30650	30650	30650	30650	0
178	20241219	153700	48514550	30650	30650	30650	30650	0
179	20241219	153600	48514550	30650	30650	30650	30650	0
180	20241219	153500	48514550	30650	30650	30650	30650	0
181	20241219	153400	48514550	30650	30650	30650	30650	0
182	20241219	153300	48514550	30650	30650	30650	30650	4
183	20241219	153200	48514550	30650	30650	30650	30650	0
184	20241219	153100	48514550	30650	30650	30650	30650	0
185	20241219	153000	48514550	30650	30650	30650	30650	4
186	20241219	152900	48391950	30650	30650	30650	30650	0
187	20241219	152800	48391950	30650	30650	30650	30650	0
188	20241219	152700	48391950	30650	30650	30650	30650	0
189	20241219	152600	48391950	30650	30650	30650	30650	0
190	20241219	152500	48391950	30650	30650	30650	30650	0
191	20241219	152400	48391950	30650	30650	30650	30650	0
192	20241219	152300	48391950	30650	30650	30650	30650	0
193	20241219	152200	48391950	30650	30650	30650	30650	0
194	20241219	152100	48391950	30650	30650	30650	30650	0
195	20241219	152000	48391950	30650	30650	30650	30650	0
196	20241219	151900	48391950	30650	30400	30650	30100	175
197	20241219	151800	43066200	30450	30450	30450	30450	0
198	20241219	151700	43066200	30450	30450	30450	30450	0
199	20241219	151600	43066200	30450	30450	30450	30450	0
200	20241219	151500	43066200	30450	30450	30450	30450	0
201	20241219	151400	43066200	30450	30450	30450	30450	0
202	20241219	151300	43066200	30450	30450	30450	30450	0
203	20241219	151200	43066200	30450	30450	30450	30450	5
204	20241219	151100	42913950	30400	30400	30400	30400	0
205	20241219	151000	42913950	30400	30400	30400	30400	0
206	20241219	150900	42913950	30400	30400	30400	30400	3
207	20241219	150800	42822750	30400	30400	30400	30400	0
208	20241219	150700	42822750	30400	30400	30400	30400	0
209	20241219	150600	42822750	30400	30400	30400	30400	0
210	20241219	150500	42822750	30400	30400	30400	30400	0
211	20241219	150400	42822750	30400	30400	30400	30400	2
212	20241219	150300	42761950	30700	30700	30700	30700	0
213	20241219	150200	42761950	30700	30700	30700	30700	0
214	20241219	150100	42761950	30700	30700	30700	30700	0
215	20241219	150000	42761950	30700	30700	30700	30700	0
216	20241219	145900	42761950	30700	30700	30700	30700	0
217	20241219	145800	42761950	30700	30700	30700	30700	0
218	20241219	145700	42761950	30700	30700	30700	30700	0
219	20241219	145600	42761950	30700	30700	30700	30700	0
220	20241219	145500	42761950	30700	30700	30700	30700	0
221	20241219	145400	42761950	30700	30700	30700	30700	0
222	20241219	145300	42761950	30700	30700	30700	30700	0
223	20241219	145200	42761950	30700	30700	30700	30700	0
224	20241219	145100	42761950	30700	30700	30700	30700	0
225	20241219	145000	42761950	30700	30700	30700	30700	0
226	20241219	144900	42761950	30700	30700	30700	30700	0
227	20241219	144800	42761950	30700	30700	30700	30700	0
228	20241219	144700	42761950	30700	30700	30700	30700	0
229	20241219	144600	42761950	30700	30700	30700	30700	0
230	20241219	144500	42761950	30700	30700	30700	30700	0
231	20241219	144400	42761950	30700	30700	30700	30700	0
232	20241219	144300	42761950	30700	30700	30700	30700	0
233	20241219	144200	42761950	30700	30700	30700	30700	0
234	20241219	144100	42761950	30700	30700	30700	30700	0
235	20241219	144000	42761950	30700	30700	30700	30700	0
236	20241219	143900	42761950	30700	30700	30700	30700	0
237	20241219	143800	42761950	30700	30700	30700	30700	0
238	20241219	143700	42761950	30700	30700	30700	30700	0
239	20241219	143600	42761950	30700	30700	30700	30700	0
240	20241219	143500	42761950	30700	30700	30700	30700	0
241	20241219	143400	42761950	30700	30700	30700	30700	0
242	20241219	143300	42761950	30700	30400	30700	30400	151
243	20241219	143200	38162550	30300	30200	30300	30200	51
244	20241219	143100	36618300	30000	30000	30000	30000	0
245	20241219	143000	36618300	30000	30000	30000	30000	0
246	20241219	142900	36618300	30000	30000	30000	30000	0
247	20241219	142800	36618300	30000	30000	30000	30000	0
248	20241219	142700	36618300	30000	30000	30000	30000	0
249	20241219	142600	36618300	30000	30000	30000	30000	0
250	20241219	142500	36618300	30000	30000	30000	30000	0
251	20241219	142400	36618300	30000	30000	30000	30000	0
252	20241219	142300	36618300	30000	30000	30000	30000	0
253	20241219	142200	36618300	30000	30000	30000	30000	0
254	20241219	142100	36618300	30000	30000	30000	30000	0
255	20241219	142000	36618300	30000	30000	30000	30000	0
256	20241219	141900	36618300	30000	30000	30000	30000	0
257	20241219	141800	36618300	30000	30000	30000	30000	0
258	20241219	141700	36618300	30000	30000	30000	30000	0
259	20241219	141600	36618300	30000	30000	30000	30000	0
260	20241219	141500	36618300	30000	30000	30000	30000	0
261	20241219	141400	36618300	30000	30000	30000	30000	0
262	20241219	141300	36618300	30000	30000	30000	30000	0
263	20241219	141200	36618300	30000	30000	30000	30000	0
264	20241219	141100	36618300	30000	30000	30000	30000	0
265	20241219	141000	36618300	30000	30000	30000	30000	0
266	20241219	140900	36618300	30000	30000	30000	30000	0
267	20241219	140800	36618300	30000	30000	30000	30000	0
268	20241219	140700	36618300	30000	30000	30000	30000	0
269	20241219	140600	36618300	30000	30000	30000	30000	0
270	20241219	140500	36618300	30000	30000	30000	30000	0
271	20241219	140400	36618300	30000	30000	30000	30000	0
272	20241219	140300	36618300	30000	30000	30000	30000	0
273	20241219	140200	36618300	30000	30000	30000	30000	0
274	20241219	140100	36618300	30000	30000	30000	30000	0
275	20241219	140000	36618300	30000	30000	30000	30000	0
276	20241219	135900	36618300	30000	30000	30000	30000	0
277	20241219	135800	36618300	30000	30000	30000	30000	1
278	20241219	135700	36588300	30000	30000	30000	30000	0
279	20241219	135600	36588300	30000	30000	30000	30000	0
280	20241219	135500	36588300	30000	30000	30000	30000	0
281	20241219	135400	36588300	30000	30000	30000	30000	0
282	20241219	135300	36588300	30000	30000	30000	30000	0
283	20241219	135200	36588300	30000	30000	30000	30000	0
284	20241219	135100	36588300	30000	30000	30000	30000	0
285	20241219	135000	36588300	30000	30000	30000	30000	0
286	20241219	134900	36588300	30000	30000	30000	30000	0
287	20241219	134800	36588300	30000	30000	30000	30000	0
288	20241219	134700	36588300	30000	30000	30000	30000	0
289	20241219	134600	36588300	30000	30000	30000	30000	0
290	20241219	134500	36588300	30000	30000	30000	30000	0
291	20241219	134400	36588300	30000	30000	30000	30000	0
292	20241219	134300	36588300	30000	30000	30000	30000	0
293	20241219	134200	36588300	30000	30000	30000	30000	0
294	20241219	134100	36588300	30000	30000	30000	30000	0
295	20241219	134000	36588300	30000	30000	30000	30000	0
296	20241219	133900	36588300	30000	30000	30000	30000	0
297	20241219	133800	36588300	30000	30000	30000	30000	0
298	20241219	133700	36588300	30000	30000	30000	30000	0
299	20241219	133600	36588300	30000	30000	30000	30000	0
300	20241219	133500	36588300	30000	30000	30000	30000	0
301	20241219	133400	36588300	30000	30000	30000	30000	0
302	20241219	133300	36588300	30000	30000	30000	30000	50
303	20241219	133200	35088300	30000	30000	30000	30000	0
304	20241219	133100	35088300	30000	29950	30000	29950	54
305	20241219	133000	33470050	29950	29950	29950	29950	0
306	20241219	132900	33470050	29950	29950	29950	29950	0
307	20241219	132800	33470050	29950	29950	29950	29950	0
308	20241219	132700	33470050	29950	29950	29950	29950	0
309	20241219	132600	33470050	29950	29950	29950	29950	0
310	20241219	132500	33470050	29950	29950	29950	29950	0
311	20241219	132400	33470050	29950	29950	29950	29950	0
312	20241219	132300	33470050	29950	29950	29950	29950	0
313	20241219	132200	33470050	29950	29950	29950	29950	0
314	20241219	132100	33470050	29950	29950	29950	29950	0
315	20241219	132000	33470050	29950	29950	29950	29950	0
316	20241219	131900	33470050	29950	29950	29950	29950	0
317	20241219	131800	33470050	29950	29950	29950	29950	0
318	20241219	131700	33470050	29950	29950	29950	29950	0
319	20241219	131600	33470050	29950	29950	29950	29950	0
320	20241219	131500	33470050	29950	29950	29950	29950	0
321	20241219	131400	33470050	29950	29950	29950	29950	102
322	20241219	131300	30415150	29900	29900	29900	29900	0
323	20241219	131200	30415150	29900	29900	29900	29900	0
324	20241219	131100	30415150	29900	29900	29900	29900	0
325	20241219	131000	30415150	29900	29900	29900	29900	0
326	20241219	130900	30415150	29900	29900	29900	29900	50
327	20241219	130800	28920150	29900	29900	29900	29900	0
328	20241219	130700	28920150	29900	29900	29900	29900	0
329	20241219	130600	28920150	29900	29900	29900	29900	0
330	20241219	130500	28920150	29900	29900	29900	29900	0
331	20241219	130400	28920150	29900	29900	29900	29900	0
332	20241219	130300	28920150	29900	29900	29900	29900	0
333	20241219	130200	28920150	29900	29900	29900	29900	0
334	20241219	130100	28920150	29900	29900	29900	29900	0
335	20241219	130000	28920150	29900	29900	29900	29900	0
336	20241219	125900	28920150	29900	29900	29900	29900	0
337	20241219	125800	28920150	29900	29900	29900	29900	33
338	20241219	125700	27933450	29950	29950	29950	29950	0
339	20241219	125600	27933450	29950	29950	29950	29950	0
340	20241219	125500	27933450	29950	29950	29950	29950	0
341	20241219	125400	27933450	29950	29950	29950	29950	0
342	20241219	125300	27933450	29950	29950	29950	29950	0
343	20241219	125200	27933450	29950	29950	29950	29950	0
344	20241219	125100	27933450	29950	29950	29950	29950	0
345	20241219	125000	27933450	29950	29950	29950	29950	0
346	20241219	124900	27933450	29950	29950	29950	29950	0
347	20241219	124800	27933450	29950	29950	29950	29950	0
348	20241219	124700	27933450	29950	29950	29950	29950	0
349	20241219	124600	27933450	29950	29950	29950	29950	0
350	20241219	124500	27933450	29950	29950	29950	29950	0
351	20241219	124400	27933450	29950	29950	29950	29950	0
352	20241219	124300	27933450	29950	29950	29950	29950	0
353	20241219	124200	27933450	29950	29950	29950	29950	0
354	20241219	124100	27933450	29950	29950	29950	29950	0
355	20241219	124000	27933450	29950	29950	29950	29950	32
356	20241219	123900	26975050	30000	30000	30000	30000	0
357	20241219	123800	26975050	30000	30000	30000	30000	0
358	20241219	123700	26975050	30000	30000	30000	30000	0
359	20241219	123600	26975050	30000	30000	30000	30000	0
360	20241219	123500	26975050	30000	29950	30000	29950	2
361	20241219	123400	26915100	29850	29850	29850	29850	0
362	20241219	123300	26915100	29850	29850	29850	29850	0
363	20241219	123200	26915100	29850	29850	29850	29850	0
364	20241219	123100	26915100	29850	29850	29850	29850	0
365	20241219	123000	26915100	29850	29850	29850	29850	0
366	20241219	122900	26915100	29850	29850	29850	29850	0
367	20241219	122800	26915100	29850	29850	29850	29850	0
368	20241219	122700	26915100	29850	29850	29850	29850	0
369	20241219	122600	26915100	29850	29850	29850	29850	0
370	20241219	122500	26915100	29850	29850	29850	29850	0
371	20241219	122400	26915100	29850	29850	29850	29850	0
372	20241219	122300	26915100	29850	29850	29850	29850	0
373	20241219	122200	26915100	29850	29850	29850	29850	0
374	20241219	122100	26915100	29850	29850	29850	29850	0
375	20241219	122000	26915100	29850	29850	29850	29850	0
376	20241219	121900	26915100	29850	29850	29850	29850	0
377	20241219	121800	26915100	29850	29850	29850	29850	0
378	20241219	121700	26915100	29850	29850	29850	29850	0
379	20241219	121600	26915100	29850	29850	29850	29850	0
380	20241219	121500	26915100	29850	29850	29850	29850	0
381	20241219	121400	26915100	29850	29850	29850	29850	0
382	20241219	121300	26915100	29850	29850	29850	29850	0
383	20241219	121200	26915100	29850	29850	29850	29850	0
384	20241219	121100	26915100	29850	29850	29850	29850	0
385	20241219	121000	26915100	29850	29850	29850	29850	0
386	20241219	120900	26915100	29850	29850	29850	29850	0
387	20241219	120800	26915100	29850	29850	29850	29850	0
388	20241219	120700	26915100	29850	29850	29850	29850	0
389	20241219	120600	26915100	29850	29850	29850	29850	0
390	20241219	120500	26915100	29850	29850	29850	29850	0
391	20241219	120400	26915100	29850	29850	29850	29850	0
392	20241219	120300	26915100	29850	29850	29850	29850	0
393	20241219	120200	26915100	29850	29850	29850	29850	0
394	20241219	120100	26915100	29850	29850	29850	29850	0
395	20241219	120000	26915100	29850	29850	29850	29850	0
396	20241219	115900	26915100	29850	29850	29850	29850	0
397	20241219	115800	26915100	29850	29850	29850	29850	0
398	20241219	115700	26915100	29850	29850	29850	29850	0
399	20241219	115600	26915100	29850	29850	29850	29850	0
400	20241219	115500	26915100	29850	29850	29850	29850	0
401	20241219	115400	26915100	29850	29850	29850	29850	0
402	20241219	115300	26915100	29850	29850	29850	29850	0
403	20241219	115200	26915100	29850	29850	29850	29850	0
404	20241219	115100	26915100	29850	29850	29850	29850	0
405	20241219	115000	26915100	29850	29850	29850	29850	0
406	20241219	114900	26915100	29850	29850	29850	29850	0
407	20241219	114800	26915100	29850	29850	29850	29850	0
408	20241219	114700	26915100	29850	29850	29850	29850	0
409	20241219	114600	26915100	29850	29850	29850	29850	0
410	20241219	114500	26915100	29850	29850	29850	29850	0
411	20241219	114400	26915100	29850	29850	29850	29850	0
412	20241219	114300	26915100	29850	29850	29850	29850	0
413	20241219	114200	26915100	29850	29850	29850	29850	0
414	20241219	114100	26915100	29850	29850	29850	29850	130
415	20241219	114000	23034600	29950	29950	29950	29950	0
416	20241219	113900	23034600	29950	29950	29950	29950	0
417	20241219	113800	23034600	29950	29950	29950	29950	0
418	20241219	113700	23034600	29950	29950	29950	29950	0
419	20241219	113600	23034600	29950	29950	29950	29950	0
420	20241219	113500	23034600	29950	29950	29950	29950	0
421	20241219	113400	23034600	29950	29950	29950	29950	0
422	20241219	113300	23034600	29950	29950	29950	29950	0
423	20241219	113200	23034600	29950	29950	29950	29950	0
424	20241219	113100	23034600	29950	29950	29950	29950	0
425	20241219	113000	23034600	29950	29950	29950	29950	6
426	20241219	112900	22854900	29950	29950	29950	29950	0
427	20241219	112800	22854900	29950	29950	29950	29950	0
428	20241219	112700	22854900	29950	29950	29950	29950	0
429	20241219	112600	22854900	29950	29900	29950	29900	100
430	20241219	112500	19859950	29800	29800	29800	29800	0
431	20241219	112400	19859950	29800	29800	29800	29800	0
432	20241219	112300	19859950	29800	29800	29800	29800	0
433	20241219	112200	19859950	29800	29800	29800	29800	0
434	20241219	112100	19859950	29800	29800	29800	29800	0
435	20241219	112000	19859950	29800	29800	29800	29800	0
436	20241219	111900	19859950	29800	29800	29800	29800	0
437	20241219	111800	19859950	29800	29800	29800	29800	0
438	20241219	111700	19859950	29800	29800	29800	29800	0
439	20241219	111600	19859950	29800	29800	29800	29800	0
440	20241219	111500	19859950	29800	29800	29800	29800	0
441	20241219	111400	19859950	29800	29800	29800	29800	0
442	20241219	111300	19859950	29800	29800	29800	29800	0
443	20241219	111200	19859950	29800	29800	29800	29800	0
444	20241219	111100	19859950	29800	29800	29800	29800	0
445	20241219	111000	19859950	29800	29800	29800	29800	0
446	20241219	110900	19859950	29800	29800	29800	29800	0
447	20241219	110800	19859950	29800	29800	29800	29800	0
448	20241219	110700	19859950	29800	29800	29800	29800	0
449	20241219	110600	19859950	29800	29800	29800	29800	0
450	20241219	110500	19859950	29800	29800	29800	29800	0
451	20241219	110400	19859950	29800	29800	29800	29800	0
452	20241219	110300	19859950	29800	29800	29800	29800	0
453	20241219	110200	19859950	29800	29800	29800	29800	0
454	20241219	110100	19859950	29800	29800	29800	29800	0
455	20241219	110000	19859950	29800	29800	29800	29800	0
456	20241219	105900	19859950	29800	29800	29800	29800	0
457	20241219	105800	19859950	29800	29800	29800	29800	0
458	20241219	105700	19859950	29800	29800	29800	29800	0
459	20241219	105600	19859950	29800	29800	29800	29800	0
460	20241219	105500	19859950	29800	29800	29800	29800	0
461	20241219	105400	19859950	29800	29800	29800	29800	0
462	20241219	105300	19859950	29800	29800	29800	29800	17
463	20241219	105200	19353350	29800	29800	29800	29800	0
464	20241219	105100	19353350	29800	29800	29800	29800	0
465	20241219	105000	19353350	29800	29800	29800	29800	0
466	20241219	104900	19353350	29800	29800	29800	29800	0
467	20241219	104800	19353350	29800	29800	29800	29800	0
468	20241219	104700	19353350	29800	29800	29800	29800	0
469	20241219	104600	19353350	29800	29800	29800	29800	0
470	20241219	104500	19353350	29800	29800	29800	29800	0
471	20241219	104400	19353350	29800	29800	29800	29800	3
472	20241219	104300	19263950	29800	29800	29800	29800	0
473	20241219	104200	19263950	29800	29800	29800	29800	0
474	20241219	104100	19263950	29800	29800	29800	29800	0
475	20241219	104000	19263950	29800	29800	29800	29800	0
476	20241219	103900	19263950	29800	29800	29800	29800	21
477	20241219	103800	18638150	29800	29800	29800	29800	0
478	20241219	103700	18638150	29800	29800	29800	29800	0
479	20241219	103600	18638150	29800	29800	29800	29800	0
480	20241219	103500	18638150	29800	29800	29800	29800	0
481	20241219	103400	18638150	29800	29800	29800	29800	0
482	20241219	103300	18638150	29800	29800	29800	29800	0
483	20241219	103200	18638150	29800	29800	29800	29800	0
484	20241219	103100	18638150	29800	29800	29800	29800	0
485	20241219	103000	18638150	29800	29800	29800	29800	0
486	20241219	102900	18638150	29800	29800	29800	29800	0
487	20241219	102800	18638150	29800	29800	29800	29800	0
488	20241219	102700	18638150	29800	29800	29800	29800	0
489	20241219	102600	18638150	29800	29800	29800	29800	0
490	20241219	102500	18638150	29800	29800	29800	29800	0
491	20241219	102400	18638150	29800	29800	29800	29800	0
492	20241219	102300	18638150	29800	29800	29800	29800	0
493	20241219	102200	18638150	29800	29800	29800	29800	1
494	20241219	102100	18608350	29950	29950	29950	29950	0
495	20241219	102000	18608350	29950	29950	29950	29950	0
496	20241219	101900	18608350	29950	29950	29950	29950	0
497	20241219	101800	18608350	29950	29950	29950	29950	0
498	20241219	101700	18608350	29950	29950	29950	29950	0
499	20241219	101600	18608350	29950	29950	29950	29950	0
500	20241219	101500	18608350	29950	29950	29950	29950	0
501	20241219	101400	18608350	29950	29950	29950	29950	0
502	20241219	101300	18608350	29950	29950	29950	29950	0
503	20241219	101200	18608350	29950	29950	29950	29950	0
504	20241219	101100	18608350	29950	29950	29950	29950	0
505	20241219	101000	18608350	29950	29950	29950	29950	0
506	20241219	100900	18608350	29950	29950	29950	29950	0
507	20241219	100800	18608350	29950	29950	29950	29950	0
508	20241219	100700	18608350	29950	29950	29950	29950	0
509	20241219	100600	18608350	29950	29950	29950	29950	0
510	20241219	100500	18608350	29950	29950	29950	29950	0
511	20241219	100400	18608350	29950	29950	29950	29950	0
512	20241219	100300	18608350	29950	29950	29950	29950	0
513	20241219	100200	18608350	29950	29950	29950	29950	0
514	20241219	100100	18608350	29950	29950	29950	29950	0
515	20241219	100000	18608350	29950	29950	29950	29950	0
516	20241219	095900	18608350	29950	29950	29950	29950	0
517	20241219	095800	18608350	29950	29950	29950	29950	0
518	20241219	095700	18608350	29950	29950	29950	29950	0
519	20241219	095600	18608350	29950	29950	29950	29950	0
520	20241219	095500	18608350	29950	29950	29950	29950	0
521	20241219	095400	18608350	29950	29950	29950	29950	0
522	20241219	095300	18608350	29950	29950	29950	29950	0
523	20241219	095200	18608350	29950	29950	29950	29950	0
524	20241219	095100	18608350	29950	29950	29950	29950	0
525	20241219	095000	18608350	29950	29950	29950	29950	1
526	20241219	094900	18578400	29800	29800	29800	29800	0
527	20241219	094800	18578400	29800	29850	29850	29800	591
528	20241219	094700	957100	29850	29850	29850	29850	0
529	20241219	094600	957100	29850	29850	29850	29850	0
530	20241219	094500	957100	29850	29850	29850	29850	0
531	20241219	094400	957100	29850	29850	29850	29850	0
532	20241219	094300	957100	29850	29850	29850	29850	0
533	20241219	094200	957100	29850	29850	29850	29850	0
534	20241219	094100	957100	29850	29850	29850	29850	0
535	20241219	094000	957100	29850	29850	29850	29850	0
536	20241219	093900	957100	29850	29850	29850	29850	0
537	20241219	093800	957100	29850	29850	29850	29850	0
538	20241219	093700	957100	29850	29900	29950	29850	23
539	20241219	093600	269450	29900	29900	29900	29900	0
540	20241219	093500	269450	29900	29900	29900	29900	0
541	20241219	093400	269450	29900	29900	29900	29900	0
542	20241219	093300	269450	29900	29900	29900	29900	0
543	20241219	093200	269450	29900	29900	29900	29900	1
544	20241219	093100	239550	29900	29900	29900	29900	0
545	20241219	093000	239550	29900	29900	29900	29900	0
546	20241219	092900	239550	29900	29900	29900	29900	0
547	20241219	092800	239550	29900	29900	29900	29900	0
548	20241219	092700	239550	29900	29900	29900	29900	0
549	20241219	092600	239550	29900	29900	29900	29900	0
550	20241219	092500	239550	29900	29900	29900	29900	1
551	20241219	092400	209650	29950	29950	29950	29950	0
552	20241219	092300	209650	29950	29950	29950	29950	0
553	20241219	092200	209650	29950	29950	29950	29950	1
554	20241219	092100	179700	29950	29950	29950	29950	0
555	20241219	092000	179700	29950	29950	29950	29950	1
556	20241219	091900	149750	29950	29950	29950	29950	0
557	20241219	091800	149750	29950	29950	29950	29950	0
558	20241219	091700	149750	29950	29950	29950	29950	0
559	20241219	091600	149750	29950	29950	29950	29950	0
560	20241219	091500	149750	29950	29950	29950	29950	0
561	20241219	091400	149750	29950	29950	29950	29950	1
562	20241219	091300	119800	29950	29950	29950	29950	0
563	20241219	091200	119800	29950	29950	29950	29950	0
564	20241219	091100	119800	29950	29950	29950	29950	0
565	20241219	091000	119800	29950	29950	29950	29950	0
566	20241219	090900	119800	29950	29950	29950	29950	0
567	20241219	090800	119800	29950	29950	29950	29950	0
568	20241219	090700	119800	29950	29950	29950	29950	0
569	20241219	090600	119800	29950	29950	29950	29950	0
570	20241219	090500	119800	29950	29950	29950	29950	0
571	20241219	090400	119800	29950	29950	29950	29950	0
572	20241219	090300	119800	29950	29950	29950	29950	0
573	20241219	090200	119800	29950	29950	29950	29950	0
574	20241219	090100	119800	29950	29950	29950	29950	0
575	20241219	090000	119800	29950	29950	29950	29950	4