KissMeData/001270/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	183400	60306950	26900	26900	26900	26900	14
3	20241223	183300	60306950	26900	26900	26900	26900	0
4	20241223	183200	60306950	26900	26900	26900	26900	0
5	20241223	183100	60306950	26900	26900	26900	26900	0
6	20241223	183000	60306950	26900	26900	26900	26900	0
7	20241223	182900	60306950	26900	26900	26900	26900	0
8	20241223	182800	60306950	26900	26900	26900	26900	0
9	20241223	182700	60306950	26900	26900	26900	26900	0
10	20241223	182600	60306950	26900	26900	26900	26900	0
11	20241223	182500	60306950	26900	26900	26900	26900	0
12	20241223	182400	60306950	26900	26900	26900	26900	0
13	20241223	182300	60306950	26900	26900	26900	26900	0
14	20241223	182200	60306950	26900	26900	26900	26900	0
15	20241223	182100	60306950	26900	26900	26900	26900	0
16	20241223	182000	60306950	26900	26900	26900	26900	0
17	20241223	181900	60306950	26900	26900	26900	26900	0
18	20241223	181800	60306950	26900	26900	26900	26900	0
19	20241223	181700	60306950	26900	26900	26900	26900	0
20	20241223	181600	60306950	26900	26900	26900	26900	0
21	20241223	181500	60306950	26900	26900	26900	26900	0
22	20241223	181400	60306950	26900	26900	26900	26900	0
23	20241223	181300	60306950	26900	26900	26900	26900	0
24	20241223	181200	60306950	26900	26900	26900	26900	0
25	20241223	181100	60306950	26900	26900	26900	26900	0
26	20241223	181000	60306950	26900	26900	26900	26900	0
27	20241223	180900	60306950	26900	26900	26900	26900	0
28	20241223	180800	60306950	26900	26900	26900	26900	0
29	20241223	180700	60306950	26900	26900	26900	26900	0
30	20241223	180600	60306950	26900	26900	26900	26900	0
31	20241223	180500	60306950	26900	26900	26900	26900	0
32	20241223	180400	60306950	26900	26900	26900	26900	14
33	20241223	180300	60306950	26900	26900	26900	26900	0
34	20241223	180200	60306950	26900	26900	26900	26900	0
35	20241223	180100	60306950	26900	26900	26900	26900	0
36	20241223	180000	60306950	26900	26900	26900	26900	0
37	20241223	175900	60306950	26900	26900	26900	26900	0
38	20241223	175800	60306950	26900	26900	26900	26900	0
39	20241223	175700	60306950	26900	26900	26900	26900	0
40	20241223	175600	60306950	26900	26900	26900	26900	0
41	20241223	175500	60306950	26900	26900	26900	26900	0
42	20241223	175400	60306950	26900	26900	26900	26900	0
43	20241223	175300	60306950	26900	26900	26900	26900	0
44	20241223	175200	60306950	26900	26900	26900	26900	0
45	20241223	175100	60306950	26900	26900	26900	26900	0
46	20241223	175000	60306950	26900	26900	26900	26900	0
47	20241223	174900	60306950	26900	26900	26900	26900	0
48	20241223	174800	60306950	26900	26900	26900	26900	0
49	20241223	174700	60306950	26900	26900	26900	26900	0
50	20241223	174600	60306950	26900	26900	26900	26900	0
51	20241223	174500	60306950	26900	26900	26900	26900	0
52	20241223	174400	60306950	26900	26900	26900	26900	0
53	20241223	174300	60306950	26900	26900	26900	26900	0
54	20241223	174200	60306950	26900	26900	26900	26900	0
55	20241223	174100	60306950	26900	26900	26900	26900	0
56	20241223	174000	60306950	26900	26900	26900	26900	0
57	20241223	173900	60306950	26900	26900	26900	26900	0
58	20241223	173800	60306950	26900	26900	26900	26900	0
59	20241223	173700	60306950	26900	26900	26900	26900	0
60	20241223	173600	60306950	26900	26900	26900	26900	0
61	20241223	173500	60306950	26900	26900	26900	26900	0
62	20241223	173400	60306950	26900	26900	26900	26900	14
63	20241223	173300	60306950	26900	26900	26900	26900	0
64	20241223	173200	60306950	26900	26900	26900	26900	0
65	20241223	173100	60306950	26900	26900	26900	26900	0
66	20241223	173000	60306950	26900	26900	26900	26900	0
67	20241223	172900	60306950	26900	26900	26900	26900	0
68	20241223	172800	60306950	26900	26900	26900	26900	0
69	20241223	172700	60306950	26900	26900	26900	26900	0
70	20241223	172600	60306950	26900	26900	26900	26900	0
71	20241223	172500	60306950	26900	26900	26900	26900	0
72	20241223	172400	60306950	26900	26900	26900	26900	0
73	20241223	172300	60306950	26900	26900	26900	26900	0
74	20241223	172200	60306950	26900	26900	26900	26900	0
75	20241223	172100	60306950	26900	26900	26900	26900	0
76	20241223	172000	60306950	26900	26900	26900	26900	0
77	20241223	171900	60306950	26900	26900	26900	26900	0
78	20241223	171800	60306950	26900	26900	26900	26900	0
79	20241223	171700	60306950	26900	26900	26900	26900	0
80	20241223	171600	60306950	26900	26900	26900	26900	0
81	20241223	171500	60306950	26900	26900	26900	26900	0
82	20241223	171400	60306950	26900	26900	26900	26900	0
83	20241223	171300	60306950	26900	26900	26900	26900	0
84	20241223	171200	60306950	26900	26900	26900	26900	0
85	20241223	171100	60306950	26900	26900	26900	26900	0
86	20241223	171000	60306950	26900	26900	26900	26900	0
87	20241223	170900	60306950	26900	26900	26900	26900	0
88	20241223	170800	60306950	26900	26900	26900	26900	0
89	20241223	170700	60306950	26900	26900	26900	26900	0
90	20241223	170600	60306950	26900	26900	26900	26900	0
91	20241223	170500	60306950	26900	26900	26900	26900	0
92	20241223	170400	60306950	26900	26900	26900	26900	14
93	20241223	170300	60306950	26900	26900	26900	26900	0
94	20241223	170200	60306950	26900	26900	26900	26900	0
95	20241223	170100	60306950	26900	26900	26900	26900	0
96	20241223	170000	60306950	26900	26900	26900	26900	0
97	20241223	165900	60306950	26900	26900	26900	26900	0
98	20241223	165800	60306950	26900	26900	26900	26900	0
99	20241223	165700	60306950	26900	26900	26900	26900	0
100	20241223	165600	60306950	26900	26900	26900	26900	0
101	20241223	165500	60306950	26900	26900	26900	26900	0
102	20241223	165400	60306950	26900	26900	26900	26900	0
103	20241223	165300	60306950	26900	26900	26900	26900	0
104	20241223	165200	60306950	26900	26900	26900	26900	0
105	20241223	165100	60306950	26900	26900	26900	26900	0
106	20241223	165000	60306950	26900	26900	26900	26900	0
107	20241223	164900	60306950	26900	26900	26900	26900	0
108	20241223	164800	60306950	26900	26900	26900	26900	0
109	20241223	164700	60306950	26900	26900	26900	26900	0
110	20241223	164600	60306950	26900	26900	26900	26900	0
111	20241223	164500	60306950	26900	26900	26900	26900	0
112	20241223	164400	60306950	26900	26900	26900	26900	0
113	20241223	164300	60306950	26900	26900	26900	26900	0
114	20241223	164200	60306950	26900	26900	26900	26900	0
115	20241223	164100	60306950	26900	26900	26900	26900	0
116	20241223	164000	60306950	26900	26900	26900	26900	0
117	20241223	163900	60306950	26900	26900	26900	26900	0
118	20241223	163800	60306950	26900	26900	26900	26900	0
119	20241223	163700	60306950	26900	26900	26900	26900	0
120	20241223	163600	60306950	26900	26900	26900	26900	0
121	20241223	163500	60306950	26900	26900	26900	26900	0
122	20241223	163400	60306950	26900	26900	26900	26900	14
123	20241223	163300	60306950	26900	26900	26900	26900	0
124	20241223	163200	60306950	26900	26900	26900	26900	0
125	20241223	163100	60306950	26900	26900	26900	26900	0
126	20241223	163000	60306950	26900	26900	26900	26900	0
127	20241223	162900	60306950	26900	26900	26900	26900	0
128	20241223	162800	60306950	26900	26900	26900	26900	0
129	20241223	162700	60306950	26900	26900	26900	26900	0
130	20241223	162600	60306950	26900	26900	26900	26900	0
131	20241223	162500	60306950	26900	26900	26900	26900	0
132	20241223	162400	60306950	26900	26900	26900	26900	0
133	20241223	162300	60306950	26900	26900	26900	26900	0
134	20241223	162200	60306950	26900	26900	26900	26900	0
135	20241223	162100	60306950	26900	26900	26900	26900	0
136	20241223	162000	60306950	26900	26900	26900	26900	0
137	20241223	161900	60306950	26900	26900	26900	26900	0
138	20241223	161800	60306950	26900	26900	26900	26900	0
139	20241223	161700	60306950	26900	26900	26900	26900	0
140	20241223	161600	60306950	26900	26900	26900	26900	0
141	20241223	161500	60306950	26900	26900	26900	26900	0
142	20241223	161400	60306950	26900	26900	26900	26900	0
143	20241223	161300	60306950	26900	26900	26900	26900	0
144	20241223	161200	60306950	26900	26900	26900	26900	0
145	20241223	161100	60306950	26900	26900	26900	26900	0
146	20241223	161000	60306950	26900	26900	26900	26900	0
147	20241223	160900	60306950	26900	26900	26900	26900	0
148	20241223	160800	60306950	26900	26900	26900	26900	0
149	20241223	160700	60306950	26900	26900	26900	26900	0
150	20241223	160600	60306950	26900	26900	26900	26900	0
151	20241223	160500	60306950	26900	26900	26900	26900	0
152	20241223	160400	60306950	26900	26900	26900	26900	14
153	20241223	160300	60306950	26900	26900	26900	26900	0
154	20241223	160200	60306950	26900	26900	26900	26900	0
155	20241223	160100	60306950	26900	26900	26900	26900	0
156	20241223	160000	60306950	26900	26900	26900	26900	0
157	20241223	155900	60306950	26900	26900	26900	26900	0
158	20241223	155800	60306950	26900	26900	26900	26900	0
159	20241223	155700	60306950	26900	26900	26900	26900	0
160	20241223	155600	60306950	26900	26900	26900	26900	0
161	20241223	155500	60306950	26900	26900	26900	26900	0
162	20241223	155400	60306950	26900	26900	26900	26900	0
163	20241223	155300	60306950	26900	26900	26900	26900	0
164	20241223	155200	60306950	26900	26900	26900	26900	0
165	20241223	155100	60306950	26900	26900	26900	26900	0
166	20241223	155000	60306950	26900	26900	26900	26900	0
167	20241223	154900	60306950	26900	26900	26900	26900	0
168	20241223	154800	60306950	26900	26900	26900	26900	0
169	20241223	154700	60306950	26900	26900	26900	26900	0
170	20241223	154600	60306950	26900	26900	26900	26900	0
171	20241223	154500	60306950	26900	26900	26900	26900	0
172	20241223	154400	60306950	26900	26900	26900	26900	0
173	20241223	154300	60306950	26900	26900	26900	26900	0
174	20241223	154200	60306950	26900	26900	26900	26900	0
175	20241223	154100	60306950	26900	26900	26900	26900	0
176	20241223	154000	60306950	26900	26900	26900	26900	0
177	20241223	153900	60306950	26900	26900	26900	26900	0
178	20241223	153800	60306950	26900	26900	26900	26900	0
179	20241223	153700	60306950	26900	26900	26900	26900	0
180	20241223	153600	60306950	26900	26900	26900	26900	0
181	20241223	153500	60306950	26900	26900	26900	26900	0
182	20241223	153400	60306950	26900	26900	26900	26900	14
183	20241223	153300	60306950	26900	26900	26900	26900	0
184	20241223	153200	60306950	26900	26900	26900	26900	0
185	20241223	153100	60306950	26900	26900	26900	26900	0
186	20241223	153000	60306950	26900	26900	26900	26900	14
187	20241223	152900	59930350	26750	26750	26750	26750	0
188	20241223	152800	59930350	26750	26750	26750	26750	0
189	20241223	152700	59930350	26750	26750	26750	26750	0
190	20241223	152600	59930350	26750	26750	26750	26750	0
191	20241223	152500	59930350	26750	26750	26750	26750	0
192	20241223	152400	59930350	26750	26750	26750	26750	0
193	20241223	152300	59930350	26750	26750	26750	26750	0
194	20241223	152200	59930350	26750	26750	26750	26750	0
195	20241223	152100	59930350	26750	26750	26750	26750	0
196	20241223	152000	59930350	26750	26750	26750	26750	0
197	20241223	151900	59930350	26750	26750	26750	26750	0
198	20241223	151800	59930350	26750	26750	26750	26750	92
199	20241223	151700	57469350	26800	26800	26800	26800	0
200	20241223	151600	57469350	26800	26800	26800	26800	0
201	20241223	151500	57469350	26800	26800	26800	26800	5
202	20241223	151400	57335350	26750	26800	26800	26750	10
203	20241223	151300	57067600	26950	26950	26950	26950	0
204	20241223	151200	57067600	26950	26950	26950	26950	0
205	20241223	151100	57067600	26950	26950	26950	26950	0
206	20241223	151000	57067600	26950	26950	26950	26950	1
207	20241223	150900	57040650	26750	26750	26750	26750	0
208	20241223	150800	57040650	26750	26750	26750	26750	0
209	20241223	150700	57040650	26750	26750	26750	26750	0
210	20241223	150600	57040650	26750	26750	26750	26750	20
211	20241223	150500	56505650	26800	26800	26800	26800	0
212	20241223	150400	56505650	26800	26800	26800	26750	1099
213	20241223	150300	27053500	26800	26800	26800	26800	0
214	20241223	150200	27053500	26800	26800	26800	26800	0
215	20241223	150100	27053500	26800	26800	26800	26800	0
216	20241223	150000	27053500	26800	26800	26800	26800	201
217	20241223	145900	21666700	26850	26850	26850	26850	0
218	20241223	145800	21666700	26850	26850	26850	26850	0
219	20241223	145700	21666700	26850	26850	26850	26850	0
220	20241223	145600	21666700	26850	26850	26850	26850	0
221	20241223	145500	21666700	26850	26850	26850	26850	27
222	20241223	145400	20941750	26900	26900	26900	26900	0
223	20241223	145300	20941750	26900	26900	26900	26900	0
224	20241223	145200	20941750	26900	26900	26900	26900	0
225	20241223	145100	20941750	26900	27000	27000	26900	181
226	20241223	145000	16060650	27000	27000	27000	27000	113
227	20241223	144900	13009650	27000	27000	27000	27000	0
228	20241223	144800	13009650	27000	27000	27000	27000	0
229	20241223	144700	13009650	27000	27000	27000	27000	0
230	20241223	144600	13009650	27000	27000	27000	27000	0
231	20241223	144500	13009650	27000	27000	27000	27000	15
232	20241223	144400	12604650	26950	26950	26950	26950	2
233	20241223	144300	12550750	26950	26950	26950	26950	0
234	20241223	144200	12550750	26950	26900	26950	26900	15
235	20241223	144100	12146800	26800	26800	26800	26800	0
236	20241223	144000	12146800	26800	26800	26800	26800	0
237	20241223	143900	12146800	26800	26800	26800	26800	0
238	20241223	143800	12146800	26800	26800	26800	26800	0
239	20241223	143700	12146800	26800	26800	26800	26800	0
240	20241223	143600	12146800	26800	26800	26800	26800	0
241	20241223	143500	12146800	26800	26800	26800	26800	0
242	20241223	143400	12146800	26800	26800	26800	26800	0
243	20241223	143300	12146800	26800	26800	26800	26800	0
244	20241223	143200	12146800	26800	26800	26800	26800	0
245	20241223	143100	12146800	26800	26800	26800	26800	0
246	20241223	143000	12146800	26800	26800	26800	26800	0
247	20241223	142900	12146800	26800	26800	26800	26800	0
248	20241223	142800	12146800	26800	26800	26800	26800	0
249	20241223	142700	12146800	26800	26800	26800	26800	0
250	20241223	142600	12146800	26800	26800	26800	26800	0
251	20241223	142500	12146800	26800	26800	26800	26800	0
252	20241223	142400	12146800	26800	26800	26800	26800	1
253	20241223	142300	12120000	27000	27000	27000	27000	0
254	20241223	142200	12120000	27000	27000	27000	27000	0
255	20241223	142100	12120000	27000	27000	27000	27000	0
256	20241223	142000	12120000	27000	27000	27000	27000	0
257	20241223	141900	12120000	27000	27000	27000	27000	0
258	20241223	141800	12120000	27000	27000	27000	27000	0
259	20241223	141700	12120000	27000	27000	27000	27000	0
260	20241223	141600	12120000	27000	27000	27000	27000	0
261	20241223	141500	12120000	27000	27000	27000	27000	0
262	20241223	141400	12120000	27000	27000	27000	27000	0
263	20241223	141300	12120000	27000	27000	27000	27000	0
264	20241223	141200	12120000	27000	27000	27000	27000	0
265	20241223	141100	12120000	27000	27000	27000	27000	0
266	20241223	141000	12120000	27000	27000	27000	27000	0
267	20241223	140900	12120000	27000	27000	27000	27000	0
268	20241223	140800	12120000	27000	27000	27000	27000	0
269	20241223	140700	12120000	27000	27000	27000	27000	0
270	20241223	140600	12120000	27000	27000	27000	27000	0
271	20241223	140500	12120000	27000	27000	27000	27000	0
272	20241223	140400	12120000	27000	27000	27000	27000	0
273	20241223	140300	12120000	27000	27000	27000	27000	0
274	20241223	140200	12120000	27000	27000	27000	27000	0
275	20241223	140100	12120000	27000	27000	27000	27000	0
276	20241223	140000	12120000	27000	27000	27000	27000	0
277	20241223	135900	12120000	27000	27000	27000	27000	0
278	20241223	135800	12120000	27000	27000	27000	27000	0
279	20241223	135700	12120000	27000	27000	27000	27000	0
280	20241223	135600	12120000	27000	27000	27000	27000	0
281	20241223	135500	12120000	27000	27000	27000	27000	0
282	20241223	135400	12120000	27000	27000	27000	27000	0
283	20241223	135300	12120000	27000	26900	27000	26900	43
284	20241223	135200	10960600	26900	26900	26900	26900	5
285	20241223	135100	10826100	26850	26850	26850	26850	0
286	20241223	135000	10826100	26850	26850	26850	26850	0
287	20241223	134900	10826100	26850	26850	26850	26850	0
288	20241223	134800	10826100	26850	26850	26850	26850	0
289	20241223	134700	10826100	26850	26850	26850	26850	0
290	20241223	134600	10826100	26850	26850	26850	26850	0
291	20241223	134500	10826100	26850	26850	26850	26850	0
292	20241223	134400	10826100	26850	26850	26850	26850	0
293	20241223	134300	10826100	26850	26850	26850	26850	0
294	20241223	134200	10826100	26850	26850	26850	26850	0
295	20241223	134100	10826100	26850	26850	26850	26850	0
296	20241223	134000	10826100	26850	26850	26850	26850	0
297	20241223	133900	10826100	26850	26850	26850	26850	0
298	20241223	133800	10826100	26850	26850	26850	26850	0
299	20241223	133700	10826100	26850	26850	26850	26850	0
300	20241223	133600	10826100	26850	26850	26850	26850	0
301	20241223	133500	10826100	26850	26850	26850	26850	0
302	20241223	133400	10826100	26850	26850	26850	26850	0
303	20241223	133300	10826100	26850	26850	26850	26850	0
304	20241223	133200	10826100	26850	26850	26850	26850	0
305	20241223	133100	10826100	26850	26850	26850	26850	0
306	20241223	133000	10826100	26850	26850	26850	26850	0
307	20241223	132900	10826100	26850	26850	26850	26850	0
308	20241223	132800	10826100	26850	26850	26850	26850	0
309	20241223	132700	10826100	26850	26850	26850	26850	0
310	20241223	132600	10826100	26850	26850	26850	26850	0
311	20241223	132500	10826100	26850	26850	26850	26850	0
312	20241223	132400	10826100	26850	26850	26850	26850	0
313	20241223	132300	10826100	26850	26850	26850	26850	0
314	20241223	132200	10826100	26850	26850	26850	26850	0
315	20241223	132100	10826100	26850	26850	26850	26850	0
316	20241223	132000	10826100	26850	26850	26850	26850	0
317	20241223	131900	10826100	26850	26850	26850	26850	0
318	20241223	131800	10826100	26850	26850	26850	26850	0
319	20241223	131700	10826100	26850	26850	26850	26850	0
320	20241223	131600	10826100	26850	26850	26850	26850	0
321	20241223	131500	10826100	26850	26850	26850	26850	0
322	20241223	131400	10826100	26850	26850	26850	26850	0
323	20241223	131300	10826100	26850	26850	26850	26850	0
324	20241223	131200	10826100	26850	26850	26850	26850	0
325	20241223	131100	10826100	26850	26850	26850	26850	0
326	20241223	131000	10826100	26850	26850	26850	26850	5
327	20241223	130900	10691850	26900	26900	26900	26900	0
328	20241223	130800	10691850	26900	26900	26900	26900	0
329	20241223	130700	10691850	26900	26900	26900	26900	0
330	20241223	130600	10691850	26900	26900	26900	26900	0
331	20241223	130500	10691850	26900	26900	26900	26900	0
332	20241223	130400	10691850	26900	26900	26900	26900	0
333	20241223	130300	10691850	26900	26900	26900	26900	0
334	20241223	130200	10691850	26900	26900	26900	26900	0
335	20241223	130100	10691850	26900	26900	26900	26900	0
336	20241223	130000	10691850	26900	26900	26900	26900	0
337	20241223	125900	10691850	26900	26900	26900	26900	0
338	20241223	125800	10691850	26900	26900	26900	26900	0
339	20241223	125700	10691850	26900	26900	26900	26900	0
340	20241223	125600	10691850	26900	26900	26900	26900	0
341	20241223	125500	10691850	26900	26900	26900	26900	0
342	20241223	125400	10691850	26900	26900	26900	26900	0
343	20241223	125300	10691850	26900	26900	26900	26900	0
344	20241223	125200	10691850	26900	26900	26900	26900	0
345	20241223	125100	10691850	26900	26900	26900	26900	5
346	20241223	125000	10557350	26900	26900	26900	26900	0
347	20241223	124900	10557350	26900	26900	26900	26900	0
348	20241223	124800	10557350	26900	26900	26900	26900	0
349	20241223	124700	10557350	26900	26850	26900	26850	40
350	20241223	124600	9482850	26800	26800	26800	26800	0
351	20241223	124500	9482850	26800	26800	26800	26800	0
352	20241223	124400	9482850	26800	26800	26800	26800	0
353	20241223	124300	9482850	26800	26800	26800	26800	0
354	20241223	124200	9482850	26800	26800	26800	26800	0
355	20241223	124100	9482850	26800	26800	26800	26800	0
356	20241223	124000	9482850	26800	26800	26800	26800	0
357	20241223	123900	9482850	26800	26800	26800	26800	0
358	20241223	123800	9482850	26800	26800	26800	26800	0
359	20241223	123700	9482850	26800	26800	26800	26800	0
360	20241223	123600	9482850	26800	26800	26800	26800	0
361	20241223	123500	9482850	26800	26800	26800	26800	0
362	20241223	123400	9482850	26800	26800	26800	26800	12
363	20241223	123300	9161250	26800	26800	26800	26800	0
364	20241223	123200	9161250	26800	26800	26800	26800	11
365	20241223	123100	8866450	26800	26800	26800	26800	0
366	20241223	123000	8866450	26800	26800	26800	26800	0
367	20241223	122900	8866450	26800	26800	26800	26800	0
368	20241223	122800	8866450	26800	26800	26800	26800	0
369	20241223	122700	8866450	26800	26800	26800	26800	0
370	20241223	122600	8866450	26800	26800	26800	26800	0
371	20241223	122500	8866450	26800	26800	26800	26800	0
372	20241223	122400	8866450	26800	26800	26800	26800	0
373	20241223	122300	8866450	26800	26800	26800	26800	0
374	20241223	122200	8866450	26800	26800	26800	26800	0
375	20241223	122100	8866450	26800	26800	26800	26800	0
376	20241223	122000	8866450	26800	26800	26800	26800	0
377	20241223	121900	8866450	26800	26800	26800	26800	0
378	20241223	121800	8866450	26800	26800	26800	26800	0
379	20241223	121700	8866450	26800	26800	26800	26800	0
380	20241223	121600	8866450	26800	26800	26800	26800	0
381	20241223	121500	8866450	26800	26800	26800	26800	0
382	20241223	121400	8866450	26800	26800	26800	26800	0
383	20241223	121300	8866450	26800	26800	26800	26800	0
384	20241223	121200	8866450	26800	26800	26800	26800	0
385	20241223	121100	8866450	26800	26800	26800	26800	0
386	20241223	121000	8866450	26800	26800	26800	26800	0
387	20241223	120900	8866450	26800	26800	26800	26800	0
388	20241223	120800	8866450	26800	26800	26800	26800	0
389	20241223	120700	8866450	26800	26800	26800	26800	0
390	20241223	120600	8866450	26800	26800	26800	26800	0
391	20241223	120500	8866450	26800	26800	26800	26800	0
392	20241223	120400	8866450	26800	26800	26800	26800	0
393	20241223	120300	8866450	26800	26800	26800	26800	0
394	20241223	120200	8866450	26800	26800	26800	26800	0
395	20241223	120100	8866450	26800	26800	26800	26800	0
396	20241223	120000	8866450	26800	26800	26800	26800	0
397	20241223	115900	8866450	26800	26800	26800	26800	0
398	20241223	115800	8866450	26800	26800	26800	26800	0
399	20241223	115700	8866450	26800	26800	26800	26800	0
400	20241223	115600	8866450	26800	26800	26800	26800	0
401	20241223	115500	8866450	26800	26800	26800	26800	0
402	20241223	115400	8866450	26800	26800	26800	26800	0
403	20241223	115300	8866450	26800	26800	26800	26800	0
404	20241223	115200	8866450	26800	26800	26800	26800	0
405	20241223	115100	8866450	26800	26800	26800	26800	0
406	20241223	115000	8866450	26800	26800	26800	26800	0
407	20241223	114900	8866450	26800	26800	26800	26800	0
408	20241223	114800	8866450	26800	26800	26800	26800	0
409	20241223	114700	8866450	26800	26800	26800	26800	0
410	20241223	114600	8866450	26800	26800	26800	26800	0
411	20241223	114500	8866450	26800	26800	26800	26800	0
412	20241223	114400	8866450	26800	26800	26800	26800	0
413	20241223	114300	8866450	26800	26800	26800	26800	0
414	20241223	114200	8866450	26800	26800	26800	26800	0
415	20241223	114100	8866450	26800	26800	26800	26800	0
416	20241223	114000	8866450	26800	26800	26800	26800	0
417	20241223	113900	8866450	26800	26800	26800	26800	0
418	20241223	113800	8866450	26800	26800	26800	26800	0
419	20241223	113700	8866450	26800	26800	26800	26800	0
420	20241223	113600	8866450	26800	26800	26800	26800	0
421	20241223	113500	8866450	26800	26800	26800	26800	0
422	20241223	113400	8866450	26800	26800	26800	26800	0
423	20241223	113300	8866450	26800	26800	26800	26800	0
424	20241223	113200	8866450	26800	26800	26800	26800	0
425	20241223	113100	8866450	26800	26800	26800	26800	0
426	20241223	113000	8866450	26800	26800	26800	26800	0
427	20241223	112900	8866450	26800	26800	26800	26800	0
428	20241223	112800	8866450	26800	26800	26800	26800	0
429	20241223	112700	8866450	26800	26800	26800	26800	0
430	20241223	112600	8866450	26800	26800	26800	26800	0
431	20241223	112500	8866450	26800	26800	26800	26800	0
432	20241223	112400	8866450	26800	26800	26800	26800	0
433	20241223	112300	8866450	26800	26800	26800	26800	0
434	20241223	112200	8866450	26800	26800	26800	26800	0
435	20241223	112100	8866450	26800	26800	26800	26800	0
436	20241223	112000	8866450	26800	26800	26800	26800	0
437	20241223	111900	8866450	26800	26800	26800	26800	0
438	20241223	111800	8866450	26800	26800	26800	26800	0
439	20241223	111700	8866450	26800	26800	26800	26800	0
440	20241223	111600	8866450	26800	26800	26800	26800	0
441	20241223	111500	8866450	26800	26800	26800	26800	0
442	20241223	111400	8866450	26800	26800	26800	26800	0
443	20241223	111300	8866450	26800	26800	26800	26800	0
444	20241223	111200	8866450	26800	26800	26800	26800	0
445	20241223	111100	8866450	26800	26800	26800	26800	0
446	20241223	111000	8866450	26800	26800	26800	26800	0
447	20241223	110900	8866450	26800	26800	26800	26800	0
448	20241223	110800	8866450	26800	26800	26800	26800	0
449	20241223	110700	8866450	26800	26800	26800	26800	0
450	20241223	110600	8866450	26800	26800	26800	26800	0
451	20241223	110500	8866450	26800	26800	26800	26800	0
452	20241223	110400	8866450	26800	26800	26800	26800	0
453	20241223	110300	8866450	26800	26800	26800	26800	0
454	20241223	110200	8866450	26800	26800	26800	26800	0
455	20241223	110100	8866450	26800	26800	26800	26800	0
456	20241223	110000	8866450	26800	26800	26800	26800	0
457	20241223	105900	8866450	26800	26800	26800	26800	0
458	20241223	105800	8866450	26800	26800	26800	26800	0
459	20241223	105700	8866450	26800	26800	26800	26800	1
460	20241223	105600	8839650	26850	26850	26850	26850	0
461	20241223	105500	8839650	26850	26850	26850	26850	0
462	20241223	105400	8839650	26850	26850	26850	26850	0
463	20241223	105300	8839650	26850	26850	26850	26850	0
464	20241223	105200	8839650	26850	26850	26850	26850	0
465	20241223	105100	8839650	26850	26850	26850	26850	0
466	20241223	105000	8839650	26850	26850	26850	26850	0
467	20241223	104900	8839650	26850	26850	26850	26850	0
468	20241223	104800	8839650	26850	26850	26850	26850	0
469	20241223	104700	8839650	26850	26850	26850	26850	0
470	20241223	104600	8839650	26850	26850	26850	26850	0
471	20241223	104500	8839650	26850	26850	26850	26850	0
472	20241223	104400	8839650	26850	26850	26850	26850	0
473	20241223	104300	8839650	26850	26850	26850	26850	0
474	20241223	104200	8839650	26850	26850	26850	26850	0
475	20241223	104100	8839650	26850	26850	26850	26850	0
476	20241223	104000	8839650	26850	26850	26850	26850	0
477	20241223	103900	8839650	26850	26850	26850	26850	0
478	20241223	103800	8839650	26850	26850	26850	26850	0
479	20241223	103700	8839650	26850	26850	26850	26850	0
480	20241223	103600	8839650	26850	26850	26850	26850	0
481	20241223	103500	8839650	26850	26850	26850	26850	0
482	20241223	103400	8839650	26850	26850	26850	26850	0
483	20241223	103300	8839650	26850	26850	26850	26850	0
484	20241223	103200	8839650	26850	26850	26850	26850	0
485	20241223	103100	8839650	26850	26850	26850	26850	0
486	20241223	103000	8839650	26850	26850	26850	26850	0
487	20241223	102900	8839650	26850	26850	26850	26850	0
488	20241223	102800	8839650	26850	26850	26850	26850	0
489	20241223	102700	8839650	26850	26850	26850	26850	0
490	20241223	102600	8839650	26850	26850	26850	26850	0
491	20241223	102500	8839650	26850	26850	26850	26850	0
492	20241223	102400	8839650	26850	26850	26850	26850	0
493	20241223	102300	8839650	26850	26850	26850	26850	0
494	20241223	102200	8839650	26850	26850	26850	26850	0
495	20241223	102100	8839650	26850	26850	26850	26850	0
496	20241223	102000	8839650	26850	26850	26850	26850	0
497	20241223	101900	8839650	26850	26850	26850	26850	0
498	20241223	101800	8839650	26850	26850	26850	26850	0
499	20241223	101700	8839650	26850	26850	26850	26850	0
500	20241223	101600	8839650	26850	26850	26850	26850	0
501	20241223	101500	8839650	26850	26850	26850	26850	0
502	20241223	101400	8839650	26850	26850	26850	26850	0
503	20241223	101300	8839650	26850	26850	26850	26850	0
504	20241223	101200	8839650	26850	26850	26850	26850	0
505	20241223	101100	8839650	26850	26850	26850	26850	0
506	20241223	101000	8839650	26850	26850	26850	26850	0
507	20241223	100900	8839650	26850	26850	26850	26850	0
508	20241223	100800	8839650	26850	26850	26850	26850	0
509	20241223	100700	8839650	26850	26850	26850	26850	0
510	20241223	100600	8839650	26850	26850	26850	26850	0
511	20241223	100500	8839650	26850	26850	26850	26850	0
512	20241223	100400	8839650	26850	26850	26850	26850	0
513	20241223	100300	8839650	26850	26850	26850	26850	0
514	20241223	100200	8839650	26850	26850	26850	26850	0
515	20241223	100100	8839650	26850	26850	26850	26850	0
516	20241223	100000	8839650	26850	26850	26850	26850	0
517	20241223	095900	8839650	26850	26850	26850	26850	0
518	20241223	095800	8839650	26850	26850	26850	26850	0
519	20241223	095700	8839650	26850	26850	26850	26850	0
520	20241223	095600	8839650	26850	26850	26850	26850	0
521	20241223	095500	8839650	26850	26850	26850	26850	0
522	20241223	095400	8839650	26850	26850	26850	26850	0
523	20241223	095300	8839650	26850	26850	26850	26850	0
524	20241223	095200	8839650	26850	26850	26850	26850	0
525	20241223	095100	8839650	26850	26850	26850	26850	0
526	20241223	095000	8839650	26850	26850	27000	26850	11
527	20241223	094900	8543250	27000	27000	27000	27000	0
528	20241223	094800	8543250	27000	27000	27000	27000	0
529	20241223	094700	8543250	27000	27000	27000	27000	0
530	20241223	094600	8543250	27000	27000	27000	27000	0
531	20241223	094500	8543250	27000	26900	27000	26900	80
532	20241223	094400	6383450	27000	27000	27000	27000	0
533	20241223	094300	6383450	27000	27000	27000	27000	0
534	20241223	094200	6383450	27000	26900	27000	26900	15
535	20241223	094100	5978650	27000	27000	27000	27000	0
536	20241223	094000	5978650	27000	27000	27000	27000	0
537	20241223	093900	5978650	27000	27000	27000	27000	0
538	20241223	093800	5978650	27000	27000	27000	27000	0
539	20241223	093700	5978650	27000	27000	27000	27000	0
540	20241223	093600	5978650	27000	26750	27000	26750	101
541	20241223	093500	3264500	26700	26700	26700	26700	0
542	20241223	093400	3264500	26700	26700	26700	26700	0
543	20241223	093300	3264500	26700	26700	26700	26700	0
544	20241223	093200	3264500	26700	26700	26700	26700	0
545	20241223	093100	3264500	26700	26700	26700	26700	0
546	20241223	093000	3264500	26700	26700	26700	26700	0
547	20241223	092900	3264500	26700	26700	26700	26700	0
548	20241223	092800	3264500	26700	26750	26750	26700	101
549	20241223	092700	562850	26750	26750	26750	26750	0
550	20241223	092600	562850	26750	26750	26750	26750	0
551	20241223	092500	562850	26750	26750	26750	26750	0
552	20241223	092400	562850	26750	26750	26750	26750	0
553	20241223	092300	562850	26750	26750	26750	26750	0
554	20241223	092200	562850	26750	26800	26800	26750	12
555	20241223	092100	241300	26800	26800	26800	26800	0
556	20241223	092000	241300	26800	26800	26800	26800	0
557	20241223	091900	241300	26800	26800	26800	26800	0
558	20241223	091800	241300	26800	26800	26800	26800	5
559	20241223	091700	107300	26750	26750	26750	26750	0
560	20241223	091600	107300	26750	26750	26750	26750	0
561	20241223	091500	107300	26750	26750	26750	26750	0
562	20241223	091400	107300	26750	26750	26750	26750	0
563	20241223	091300	107300	26750	26750	26750	26750	0
564	20241223	091200	107300	26750	26750	26750	26750	0
565	20241223	091100	107300	26750	26750	26750	26750	0
566	20241223	091000	107300	26750	26750	26750	26750	0
567	20241223	090900	107300	26750	26750	26750	26750	0
568	20241223	090800	107300	26750	26750	26750	26750	0
569	20241223	090700	107300	26750	26750	26750	26750	0
570	20241223	090600	107300	26750	26750	26750	26750	0
571	20241223	090500	107300	26750	26750	26750	26750	0
572	20241223	090400	107300	26750	26750	26750	26750	0
573	20241223	090300	107300	26750	26750	26750	26750	0
574	20241223	090200	107300	26750	26750	26750	26750	0
575	20241223	090100	107300	26750	26750	26750	26750	1
576	20241223	090000	80550	26750	27050	27050	26750	3