KissMeData/001270/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	183400	93351700	27050	27050	27050	27050	37
3	20241226	183300	93351700	27050	27050	27050	27050	0
4	20241226	183200	93351700	27050	27050	27050	27050	0
5	20241226	183100	93351700	27050	27050	27050	27050	0
6	20241226	183000	93351700	27050	27050	27050	27050	0
7	20241226	182900	93351700	27050	27050	27050	27050	0
8	20241226	182800	93351700	27050	27050	27050	27050	0
9	20241226	182700	93351700	27050	27050	27050	27050	0
10	20241226	182600	93351700	27050	27050	27050	27050	0
11	20241226	182500	93351700	27050	27050	27050	27050	0
12	20241226	182400	93351700	27050	27050	27050	27050	0
13	20241226	182300	93351700	27050	27050	27050	27050	0
14	20241226	182200	93351700	27050	27050	27050	27050	0
15	20241226	182100	93351700	27050	27050	27050	27050	0
16	20241226	182000	93351700	27050	27050	27050	27050	0
17	20241226	181900	93351700	27050	27050	27050	27050	0
18	20241226	181800	93351700	27050	27050	27050	27050	0
19	20241226	181700	93351700	27050	27050	27050	27050	0
20	20241226	181600	93351700	27050	27050	27050	27050	0
21	20241226	181500	93351700	27050	27050	27050	27050	0
22	20241226	181400	93351700	27050	27050	27050	27050	0
23	20241226	181300	93351700	27050	27050	27050	27050	0
24	20241226	181200	93351700	27050	27050	27050	27050	0
25	20241226	181100	93351700	27050	27050	27050	27050	0
26	20241226	181000	93351700	27050	27050	27050	27050	0
27	20241226	180900	93351700	27050	27050	27050	27050	0
28	20241226	180800	93351700	27050	27050	27050	27050	0
29	20241226	180700	93351700	27050	27050	27050	27050	0
30	20241226	180600	93351700	27050	27050	27050	27050	0
31	20241226	180500	93351700	27050	27050	27050	27050	0
32	20241226	180400	93351700	27050	27050	27050	27050	37
33	20241226	180300	93351700	27050	27050	27050	27050	0
34	20241226	180200	93351700	27050	27050	27050	27050	0
35	20241226	180100	93351700	27050	27050	27050	27050	0
36	20241226	180000	93351700	27050	27050	27050	27050	0
37	20241226	175900	93351700	27050	27050	27050	27050	0
38	20241226	175800	93351700	27050	27050	27050	27050	0
39	20241226	175700	93351700	27050	27050	27050	27050	0
40	20241226	175600	93351700	27050	27050	27050	27050	0
41	20241226	175500	93351700	27050	27050	27050	27050	0
42	20241226	175400	93351700	27050	27050	27050	27050	0
43	20241226	175300	93351700	27050	27050	27050	27050	0
44	20241226	175200	93351700	27050	27050	27050	27050	0
45	20241226	175100	93351700	27050	27050	27050	27050	0
46	20241226	175000	93351700	27050	27050	27050	27050	0
47	20241226	174900	93351700	27050	27050	27050	27050	0
48	20241226	174800	93351700	27050	27050	27050	27050	0
49	20241226	174700	93351700	27050	27050	27050	27050	0
50	20241226	174600	93351700	27050	27050	27050	27050	0
51	20241226	174500	93351700	27050	27050	27050	27050	0
52	20241226	174400	93351700	27050	27050	27050	27050	0
53	20241226	174300	93351700	27050	27050	27050	27050	0
54	20241226	174200	93351700	27050	27050	27050	27050	0
55	20241226	174100	93351700	27050	27050	27050	27050	0
56	20241226	174000	93351700	27050	27050	27050	27050	0
57	20241226	173900	93351700	27050	27050	27050	27050	0
58	20241226	173800	93351700	27050	27050	27050	27050	0
59	20241226	173700	93351700	27050	27050	27050	27050	0
60	20241226	173600	93351700	27050	27050	27050	27050	0
61	20241226	173500	93351700	27050	27050	27050	27050	0
62	20241226	173400	93351700	27050	27050	27050	27050	37
63	20241226	173300	93351700	27050	27050	27050	27050	0
64	20241226	173200	93351700	27050	27050	27050	27050	0
65	20241226	173100	93351700	27050	27050	27050	27050	0
66	20241226	173000	93351700	27050	27050	27050	27050	0
67	20241226	172900	93351700	27050	27050	27050	27050	0
68	20241226	172800	93351700	27050	27050	27050	27050	0
69	20241226	172700	93351700	27050	27050	27050	27050	0
70	20241226	172600	93351700	27050	27050	27050	27050	0
71	20241226	172500	93351700	27050	27050	27050	27050	0
72	20241226	172400	93351700	27050	27050	27050	27050	0
73	20241226	172300	93351700	27050	27050	27050	27050	0
74	20241226	172200	93351700	27050	27050	27050	27050	0
75	20241226	172100	93351700	27050	27050	27050	27050	0
76	20241226	172000	93351700	27050	27050	27050	27050	0
77	20241226	171900	93351700	27050	27050	27050	27050	0
78	20241226	171800	93351700	27050	27050	27050	27050	0
79	20241226	171700	93351700	27050	27050	27050	27050	0
80	20241226	171600	93351700	27050	27050	27050	27050	0
81	20241226	171500	93351700	27050	27050	27050	27050	0
82	20241226	171400	93351700	27050	27050	27050	27050	0
83	20241226	171300	93351700	27050	27050	27050	27050	0
84	20241226	171200	93351700	27050	27050	27050	27050	0
85	20241226	171100	93351700	27050	27050	27050	27050	0
86	20241226	171000	93351700	27050	27050	27050	27050	0
87	20241226	170900	93351700	27050	27050	27050	27050	0
88	20241226	170800	93351700	27050	27050	27050	27050	0
89	20241226	170700	93351700	27050	27050	27050	27050	0
90	20241226	170600	93351700	27050	27050	27050	27050	0
91	20241226	170500	93351700	27050	27050	27050	27050	0
92	20241226	170400	93351700	27050	27050	27050	27050	37
93	20241226	170300	93351700	27050	27050	27050	27050	0
94	20241226	170200	93351700	27050	27050	27050	27050	0
95	20241226	170100	93351700	27050	27050	27050	27050	0
96	20241226	170000	93351700	27050	27050	27050	27050	0
97	20241226	165900	93351700	27050	27050	27050	27050	0
98	20241226	165800	93351700	27050	27050	27050	27050	0
99	20241226	165700	93351700	27050	27050	27050	27050	0
100	20241226	165600	93351700	27050	27050	27050	27050	0
101	20241226	165500	93351700	27050	27050	27050	27050	0
102	20241226	165400	93351700	27050	27050	27050	27050	0
103	20241226	165300	93351700	27050	27050	27050	27050	0
104	20241226	165200	93351700	27050	27050	27050	27050	0
105	20241226	165100	93351700	27050	27050	27050	27050	0
106	20241226	165000	93351700	27050	27050	27050	27050	0
107	20241226	164900	93351700	27050	27050	27050	27050	0
108	20241226	164800	93351700	27050	27050	27050	27050	0
109	20241226	164700	93351700	27050	27050	27050	27050	0
110	20241226	164600	93351700	27050	27050	27050	27050	0
111	20241226	164500	93351700	27050	27050	27050	27050	0
112	20241226	164400	93351700	27050	27050	27050	27050	0
113	20241226	164300	93351700	27050	27050	27050	27050	0
114	20241226	164200	93351700	27050	27050	27050	27050	0
115	20241226	164100	93351700	27050	27050	27050	27050	0
116	20241226	164000	93351700	27050	27050	27050	27050	0
117	20241226	163900	93351700	27050	27050	27050	27050	0
118	20241226	163800	93351700	27050	27050	27050	27050	0
119	20241226	163700	93351700	27050	27050	27050	27050	0
120	20241226	163600	93351700	27050	27050	27050	27050	0
121	20241226	163500	93351700	27050	27050	27050	27050	0
122	20241226	163400	93351700	27050	27050	27050	27050	37
123	20241226	163300	93351700	27050	27050	27050	27050	0
124	20241226	163200	93351700	27050	27050	27050	27050	0
125	20241226	163100	93351700	27050	27050	27050	27050	0
126	20241226	163000	93351700	27050	27050	27050	27050	0
127	20241226	162900	93351700	27050	27050	27050	27050	0
128	20241226	162800	93351700	27050	27050	27050	27050	0
129	20241226	162700	93351700	27050	27050	27050	27050	0
130	20241226	162600	93351700	27050	27050	27050	27050	0
131	20241226	162500	93351700	27050	27050	27050	27050	0
132	20241226	162400	93351700	27050	27050	27050	27050	0
133	20241226	162300	93351700	27050	27050	27050	27050	0
134	20241226	162200	93351700	27050	27050	27050	27050	0
135	20241226	162100	93351700	27050	27050	27050	27050	0
136	20241226	162000	93351700	27050	27050	27050	27050	0
137	20241226	161900	93351700	27050	27050	27050	27050	0
138	20241226	161800	93351700	27050	27050	27050	27050	0
139	20241226	161700	93351700	27050	27050	27050	27050	0
140	20241226	161600	93351700	27050	27050	27050	27050	0
141	20241226	161500	93351700	27050	27050	27050	27050	0
142	20241226	161400	93351700	27050	27050	27050	27050	0
143	20241226	161300	93351700	27050	27050	27050	27050	0
144	20241226	161200	93351700	27050	27050	27050	27050	0
145	20241226	161100	93351700	27050	27050	27050	27050	0
146	20241226	161000	93351700	27050	27050	27050	27050	0
147	20241226	160900	93351700	27050	27050	27050	27050	0
148	20241226	160800	93351700	27050	27050	27050	27050	0
149	20241226	160700	93351700	27050	27050	27050	27050	0
150	20241226	160600	93351700	27050	27050	27050	27050	0
151	20241226	160500	93351700	27050	27050	27050	27050	0
152	20241226	160400	93351700	27050	27050	27050	27050	37
153	20241226	160300	93351700	27050	27050	27050	27050	0
154	20241226	160200	93351700	27050	27050	27050	27050	0
155	20241226	160100	93351700	27050	27050	27050	27050	0
156	20241226	160000	93351700	27050	27050	27050	27050	0
157	20241226	155900	93351700	27050	27050	27050	27050	0
158	20241226	155800	93351700	27050	27050	27050	27050	0
159	20241226	155700	93351700	27050	27050	27050	27050	0
160	20241226	155600	93351700	27050	27050	27050	27050	0
161	20241226	155500	93351700	27050	27050	27050	27050	0
162	20241226	155400	93351700	27050	27050	27050	27050	0
163	20241226	155300	93351700	27050	27050	27050	27050	0
164	20241226	155200	93351700	27050	27050	27050	27050	0
165	20241226	155100	93351700	27050	27050	27050	27050	0
166	20241226	155000	93351700	27050	27050	27050	27050	0
167	20241226	154900	93351700	27050	27050	27050	27050	0
168	20241226	154800	93351700	27050	27050	27050	27050	0
169	20241226	154700	93351700	27050	27050	27050	27050	0
170	20241226	154600	93351700	27050	27050	27050	27050	0
171	20241226	154500	93351700	27050	27050	27050	27050	0
172	20241226	154400	93351700	27050	27050	27050	27050	0
173	20241226	154300	93351700	27050	27050	27050	27050	0
174	20241226	154200	93351700	27050	27050	27050	27050	0
175	20241226	154100	93351700	27050	27050	27050	27050	0
176	20241226	154000	93351700	27050	27050	27050	27050	0
177	20241226	153900	93351700	27050	27050	27050	27050	0
178	20241226	153800	93351700	27050	27050	27050	27050	0
179	20241226	153700	93351700	27050	27050	27050	27050	0
180	20241226	153600	93351700	27050	27050	27050	27050	0
181	20241226	153500	93351700	27050	27050	27050	27050	0
182	20241226	153400	93351700	27050	27050	27050	27050	37
183	20241226	153300	93351700	27050	27050	27050	27050	0
184	20241226	153200	93351700	27050	27050	27050	27050	0
185	20241226	153100	93351700	27050	27050	27050	27050	0
186	20241226	153000	93351700	27050	27050	27050	27050	37
187	20241226	152900	92350850	27500	27500	27500	27500	0
188	20241226	152800	92350850	27500	27500	27500	27500	0
189	20241226	152700	92350850	27500	27500	27500	27500	0
190	20241226	152600	92350850	27500	27500	27500	27500	0
191	20241226	152500	92350850	27500	27500	27500	27500	0
192	20241226	152400	92350850	27500	27500	27500	27500	0
193	20241226	152300	92350850	27500	27500	27500	27500	0
194	20241226	152200	92350850	27500	27500	27500	27500	0
195	20241226	152100	92350850	27500	27500	27500	27500	0
196	20241226	152000	92350850	27500	27500	27500	27500	0
197	20241226	151900	92350850	27500	27500	27500	27500	0
198	20241226	151800	92350850	27500	27500	27500	27500	0
199	20241226	151700	92350850	27500	27500	27500	27500	0
200	20241226	151600	92350850	27500	27500	27500	27500	0
201	20241226	151500	92350850	27500	27500	27500	27500	0
202	20241226	151400	92350850	27500	27500	27500	27500	0
203	20241226	151300	92350850	27500	27500	27500	27500	0
204	20241226	151200	92350850	27500	27500	27500	27500	0
205	20241226	151100	92350850	27500	27500	27500	27500	0
206	20241226	151000	92350850	27500	27500	27500	27500	1
207	20241226	150900	92323350	27500	27600	27600	27500	13
208	20241226	150800	91965250	27600	27600	27600	27600	0
209	20241226	150700	91965250	27600	27600	27600	27600	0
210	20241226	150600	91965250	27600	27600	27600	27600	0
211	20241226	150500	91965250	27600	27600	27600	27600	0
212	20241226	150400	91965250	27600	27600	27600	27600	0
213	20241226	150300	91965250	27600	27600	27600	27600	9
214	20241226	150200	91716850	27600	27600	27600	27600	0
215	20241226	150100	91716850	27600	27600	27600	27600	0
216	20241226	150000	91716850	27600	27600	27600	27600	0
217	20241226	145900	91716850	27600	27600	27600	27600	30
218	20241226	145800	90888850	27650	27650	27650	27650	0
219	20241226	145700	90888850	27650	27650	27650	27650	0
220	20241226	145600	90888850	27650	27650	27650	27650	0
221	20241226	145500	90888850	27650	27650	27650	27650	0
222	20241226	145400	90888850	27650	27650	27650	27650	0
223	20241226	145300	90888850	27650	27650	27650	27650	0
224	20241226	145200	90888850	27650	27650	27650	27650	0
225	20241226	145100	90888850	27650	27650	27650	27650	0
226	20241226	145000	90888850	27650	27650	27650	27650	0
227	20241226	144900	90888850	27650	27650	27650	27650	0
228	20241226	144800	90888850	27650	27650	27650	27650	0
229	20241226	144700	90888850	27650	27650	27650	27650	0
230	20241226	144600	90888850	27650	27650	27650	27650	0
231	20241226	144500	90888850	27650	27650	27650	27650	30
232	20241226	144400	90059350	27650	27650	27650	27650	0
233	20241226	144300	90059350	27650	27650	27650	27650	0
234	20241226	144200	90059350	27650	27650	27650	27650	0
235	20241226	144100	90059350	27650	27650	27650	27650	0
236	20241226	144000	90059350	27650	27650	27650	27650	0
237	20241226	143900	90059350	27650	27650	27650	27650	0
238	20241226	143800	90059350	27650	27650	27650	27650	0
239	20241226	143700	90059350	27650	27650	27650	27650	0
240	20241226	143600	90059350	27650	27650	27650	27650	0
241	20241226	143500	90059350	27650	27650	27650	27650	0
242	20241226	143400	90059350	27650	27650	27650	27650	0
243	20241226	143300	90059350	27650	27650	27650	27650	15
244	20241226	143200	89644600	27500	27500	27500	27500	6
245	20241226	143100	89479600	27500	27500	27500	27500	0
246	20241226	143000	89479600	27500	27500	27500	27500	6
247	20241226	142900	89314600	27500	27500	27500	27500	42
248	20241226	142800	88159600	27600	27600	27600	27600	0
249	20241226	142700	88159600	27600	27600	27600	27600	0
250	20241226	142600	88159600	27600	27600	27600	27600	0
251	20241226	142500	88159600	27600	27600	27600	27600	0
252	20241226	142400	88159600	27600	27600	27600	27600	0
253	20241226	142300	88159600	27600	27600	27600	27600	0
254	20241226	142200	88159600	27600	27600	27600	27600	0
255	20241226	142100	88159600	27600	27600	27600	27600	0
256	20241226	142000	88159600	27600	27600	27600	27600	0
257	20241226	141900	88159600	27600	27600	27600	27600	0
258	20241226	141800	88159600	27600	27600	27600	27600	0
259	20241226	141700	88159600	27600	27600	27600	27600	0
260	20241226	141600	88159600	27600	27600	27600	27600	0
261	20241226	141500	88159600	27600	27600	27600	27600	0
262	20241226	141400	88159600	27600	27600	27600	27600	0
263	20241226	141300	88159600	27600	27600	27600	27600	0
264	20241226	141200	88159600	27600	27600	27600	27600	0
265	20241226	141100	88159600	27600	27600	27600	27600	0
266	20241226	141000	88159600	27600	27600	27600	27600	0
267	20241226	140900	88159600	27600	27600	27600	27600	0
268	20241226	140800	88159600	27600	27600	27600	27600	0
269	20241226	140700	88159600	27600	27600	27600	27600	0
270	20241226	140600	88159600	27600	27600	27600	27600	0
271	20241226	140500	88159600	27600	27600	27600	27600	0
272	20241226	140400	88159600	27600	27600	27600	27600	0
273	20241226	140300	88159600	27600	27600	27600	27600	0
274	20241226	140200	88159600	27600	27600	27600	27600	0
275	20241226	140100	88159600	27600	27600	27600	27600	0
276	20241226	140000	88159600	27600	27600	27600	27600	2
277	20241226	135900	88104400	27650	27650	27650	27650	0
278	20241226	135800	88104400	27650	27650	27650	27650	23
279	20241226	135700	87468450	27650	27650	27650	27650	0
280	20241226	135600	87468450	27650	27650	27650	27650	0
281	20241226	135500	87468450	27650	27550	27650	27550	114
282	20241226	135400	84326350	27650	27650	27650	27650	0
283	20241226	135300	84326350	27650	27650	27650	27650	0
284	20241226	135200	84326350	27650	27650	27650	27650	0
285	20241226	135100	84326350	27650	27650	27650	27650	0
286	20241226	135000	84326350	27650	27650	27650	27650	44
287	20241226	134900	83109750	27650	27650	27650	27650	0
288	20241226	134800	83109750	27650	27650	27650	27650	0
289	20241226	134700	83109750	27650	27650	27650	27650	0
290	20241226	134600	83109750	27650	27650	27650	27650	0
291	20241226	134500	83109750	27650	27650	27650	27650	0
292	20241226	134400	83109750	27650	27650	27650	27650	0
293	20241226	134300	83109750	27650	27650	27650	27650	0
294	20241226	134200	83109750	27650	27650	27650	27650	0
295	20241226	134100	83109750	27650	27650	27650	27650	0
296	20241226	134000	83109750	27650	27650	27650	27650	0
297	20241226	133900	83109750	27650	27650	27650	27650	0
298	20241226	133800	83109750	27650	27650	27650	27650	0
299	20241226	133700	83109750	27650	27650	27650	27650	0
300	20241226	133600	83109750	27650	27650	27650	27650	0
301	20241226	133500	83109750	27650	27650	27650	27650	0
302	20241226	133400	83109750	27650	27650	27650	27650	0
303	20241226	133300	83109750	27650	27650	27650	27650	0
304	20241226	133200	83109750	27650	27650	27650	27650	0
305	20241226	133100	83109750	27650	27650	27650	27650	0
306	20241226	133000	83109750	27650	27650	27650	27650	0
307	20241226	132900	83109750	27650	27650	27650	27650	0
308	20241226	132800	83109750	27650	27650	27650	27650	0
309	20241226	132700	83109750	27650	27650	27650	27650	0
310	20241226	132600	83109750	27650	27650	27650	27650	0
311	20241226	132500	83109750	27650	27650	27650	27650	0
312	20241226	132400	83109750	27650	27650	27650	27650	0
313	20241226	132300	83109750	27650	27650	27650	27650	0
314	20241226	132200	83109750	27650	27650	27650	27650	0
315	20241226	132100	83109750	27650	27650	27650	27650	0
316	20241226	132000	83109750	27650	27650	27650	27650	0
317	20241226	131900	83109750	27650	27650	27650	27650	0
318	20241226	131800	83109750	27650	27650	27650	27650	0
319	20241226	131700	83109750	27650	27650	27650	27650	0
320	20241226	131600	83109750	27650	27650	27650	27650	0
321	20241226	131500	83109750	27650	27650	27650	27650	0
322	20241226	131400	83109750	27650	27650	27650	27650	0
323	20241226	131300	83109750	27650	27650	27650	27650	0
324	20241226	131200	83109750	27650	27650	27650	27650	0
325	20241226	131100	83109750	27650	27650	27650	27650	0
326	20241226	131000	83109750	27650	27650	27650	27650	0
327	20241226	130900	83109750	27650	27650	27650	27650	0
328	20241226	130800	83109750	27650	27650	27650	27650	1
329	20241226	130700	83082100	27650	27650	27650	27650	15
330	20241226	130600	82667350	27600	27600	27600	27600	0
331	20241226	130500	82667350	27600	27600	27600	27600	0
332	20241226	130400	82667350	27600	27600	27600	27600	0
333	20241226	130300	82667350	27600	27600	27600	27600	0
334	20241226	130200	82667350	27600	27600	27600	27600	0
335	20241226	130100	82667350	27600	27600	27600	27600	0
336	20241226	130000	82667350	27600	27600	27600	27600	2
337	20241226	125900	82612150	27600	27600	27600	27600	1
338	20241226	125800	82584550	27650	27650	27650	27650	0
339	20241226	125700	82584550	27650	27650	27650	27650	2
340	20241226	125600	82529250	27650	27650	27650	27650	2
341	20241226	125500	82473950	27650	27650	27650	27650	1
342	20241226	125400	82446300	27650	27650	27650	27650	0
343	20241226	125300	82446300	27650	27650	27650	27650	2
344	20241226	125200	82391000	27650	27650	27650	27650	2
345	20241226	125100	82335700	27650	27650	27650	27650	1
346	20241226	125000	82308050	27650	27650	27650	27650	0
347	20241226	124900	82308050	27650	27650	27650	27650	0
348	20241226	124800	82308050	27650	27650	27650	27650	4
349	20241226	124700	82197450	27650	27650	27650	27650	1
350	20241226	124600	82169800	27650	27650	27650	27650	0
351	20241226	124500	82169800	27650	27500	27650	27500	36
352	20241226	124400	81178450	27550	27550	27550	27550	12
353	20241226	124300	80847850	27650	27650	27650	27650	2
354	20241226	124200	80792550	27650	27650	27650	27650	3
355	20241226	124100	80709600	27650	27650	27650	27650	0
356	20241226	124000	80709600	27650	27650	27650	27650	0
357	20241226	123900	80709600	27650	27650	27650	27650	2
358	20241226	123800	80654300	27650	27650	27650	27650	3
359	20241226	123700	80571350	27650	27650	27650	27650	1
360	20241226	123600	80543700	27650	27650	27650	27650	0
361	20241226	123500	80543700	27650	27650	27650	27650	2
362	20241226	123400	80488400	27650	27650	27650	27650	2
363	20241226	123300	80433100	27650	27650	27650	27650	1
364	20241226	123200	80405450	27650	27650	27650	27650	0
365	20241226	123100	80405450	27650	27650	27650	27650	0
366	20241226	123000	80405450	27650	27650	27650	27650	2
367	20241226	122900	80350150	27650	27650	27650	27650	4
368	20241226	122800	80239550	27650	27650	27650	27650	0
369	20241226	122700	80239550	27650	27650	27650	27650	0
370	20241226	122600	80239550	27650	27650	27650	27650	2
371	20241226	122500	80184250	27650	27650	27650	27650	2
372	20241226	122400	80128950	27650	27650	27650	27650	1
373	20241226	122300	80101300	27650	27650	27650	27650	0
374	20241226	122200	80101300	27650	27650	27650	27650	2
375	20241226	122100	80046000	27650	27650	27650	27650	2
376	20241226	122000	79990700	27650	27650	27650	27650	1
377	20241226	121900	79963050	27650	27650	27650	27650	0
378	20241226	121800	79963050	27650	27650	27650	27650	0
379	20241226	121700	79963050	27650	27650	27650	27650	4
380	20241226	121600	79852450	27650	27650	27650	27650	2
381	20241226	121500	79797150	27650	27650	27650	27650	0
382	20241226	121400	79797150	27650	27650	27650	27650	0
383	20241226	121300	79797150	27650	27650	27650	27650	2
384	20241226	121200	79741850	27650	27650	27650	27650	2
385	20241226	121100	79686550	27650	27650	27650	27650	1
386	20241226	121000	79658900	27600	27600	27600	27600	1
387	20241226	120900	79631300	27600	27600	27600	27600	1
388	20241226	120800	79603700	27650	27650	27650	27650	0
389	20241226	120700	79603700	27650	27650	27650	27650	2
390	20241226	120600	79548400	27650	27650	27650	27650	2
391	20241226	120500	79493100	27650	27650	27650	27650	2
392	20241226	120400	79437800	27650	27650	27650	27650	0
393	20241226	120300	79437800	27650	27650	27650	27650	2
394	20241226	120200	79382500	27650	27650	27650	27650	2
395	20241226	120100	79327200	27650	27650	27650	27650	1
396	20241226	120000	79299550	27650	27650	27650	27650	0
397	20241226	115900	79299550	27650	27650	27650	27650	2
398	20241226	115800	79244250	27650	27650	27650	27650	2
399	20241226	115700	79188950	27650	27650	27650	27650	1
400	20241226	115600	79161300	27650	27650	27650	27650	0
401	20241226	115500	79161300	27650	27650	27650	27650	0
402	20241226	115400	79161300	27650	27650	27650	27650	3
403	20241226	115300	79078350	27650	27650	27650	27650	3
404	20241226	115200	78995400	27650	27650	27650	27650	0
405	20241226	115100	78995400	27650	27650	27650	27650	0
406	20241226	115000	78995400	27650	27650	27650	27650	2
407	20241226	114900	78940100	27650	27650	27650	27650	2
408	20241226	114800	78884800	27650	27650	27650	27650	1
409	20241226	114700	78857150	27650	27650	27650	27650	0
410	20241226	114600	78857150	27650	27650	27650	27650	3
411	20241226	114500	78774200	27650	27650	27650	27650	2
412	20241226	114400	78718900	27650	27650	27650	27650	1
413	20241226	114300	78691250	27650	27650	27650	27650	0
414	20241226	114200	78691250	27650	27650	27650	27650	0
415	20241226	114100	78691250	27650	27650	27650	27650	4
416	20241226	114000	78580650	27650	27650	27650	27650	1
417	20241226	113900	78553000	27650	27650	27650	27650	0
418	20241226	113800	78553000	27650	27650	27650	27650	0
419	20241226	113700	78553000	27650	27650	27650	27650	2
420	20241226	113600	78497700	27650	27650	27650	27650	2
421	20241226	113500	78442400	27650	27650	27650	27650	1
422	20241226	113400	78414750	27700	27700	27700	27700	0
423	20241226	113300	78414750	27700	27700	27700	27700	3
424	20241226	113200	78331650	27700	27700	27700	27700	2
425	20241226	113100	78276250	27700	27700	27700	27700	2
426	20241226	113000	78220850	27700	27700	27700	27700	0
427	20241226	112900	78220850	27700	27700	27700	27700	0
428	20241226	112800	78220850	27700	27700	27700	27700	2
429	20241226	112700	78165450	27700	27700	27700	27700	2
430	20241226	112600	78110050	27700	27700	27700	27700	2
431	20241226	112500	78054650	27700	27700	27700	27700	0
432	20241226	112400	78054650	27700	27700	27700	27700	0
433	20241226	112300	78054650	27700	27700	27700	27700	3
434	20241226	112200	77971550	27700	27700	27700	27700	2
435	20241226	112100	77916150	27650	27650	27650	27650	1
436	20241226	112000	77888500	27650	27650	27650	27650	1
437	20241226	111900	77860850	27650	27650	27650	27650	0
438	20241226	111800	77860850	27650	27650	27650	27650	0
439	20241226	111700	77860850	27650	27650	27650	27650	4
440	20241226	111600	77750250	27650	27650	27650	27650	1
441	20241226	111500	77722600	27650	27650	27650	27650	0
442	20241226	111400	77722600	27650	27650	27650	27650	3
443	20241226	111300	77639650	27650	27650	27650	27650	1
444	20241226	111200	77612000	27650	27650	27650	27650	0
445	20241226	111100	77612000	27650	27650	27650	27650	2
446	20241226	111000	77556700	27650	27650	27650	27650	2
447	20241226	110900	77501400	27650	27650	27650	27650	1
448	20241226	110800	77473750	27600	27600	27600	27600	0
449	20241226	110700	77473750	27600	27700	27700	27600	164
450	20241226	110600	72947150	27700	27700	27700	27700	0
451	20241226	110500	72947150	27700	27700	27700	27700	2
452	20241226	110400	72891750	27700	27700	27700	27700	2
453	20241226	110300	72836350	27700	27700	27700	27700	3
454	20241226	110200	72753250	27700	27700	27700	27700	0
455	20241226	110100	72753250	27700	27700	27700	27700	0
456	20241226	110000	72753250	27700	27700	27700	27700	0
457	20241226	105900	72753250	27700	27700	27700	27700	4
458	20241226	105800	72642450	27700	27700	27700	27700	2
459	20241226	105700	72587050	27700	27700	27700	27700	0
460	20241226	105600	72587050	27700	27700	27700	27700	0
461	20241226	105500	72587050	27700	27700	27700	27700	0
462	20241226	105400	72587050	27700	27700	27700	27700	2
463	20241226	105300	72531650	27700	27700	27700	27700	4
464	20241226	105200	72420850	27700	27700	27700	27700	0
465	20241226	105100	72420850	27700	27700	27700	27700	0
466	20241226	105000	72420850	27700	27700	27700	27700	0
467	20241226	104900	72420850	27700	27700	27700	27700	3
468	20241226	104800	72337750	27700	27700	27700	27700	1
469	20241226	104700	72310050	27700	27650	27700	27650	2
470	20241226	104600	72254700	27650	27650	27650	27650	2
471	20241226	104500	72199400	27650	27650	27650	27650	1
472	20241226	104400	72171750	27600	27600	27600	27600	0
473	20241226	104300	72171750	27600	27600	27600	27600	1
474	20241226	104200	72144150	27600	27600	27600	27600	1
475	20241226	104100	72116550	27600	27600	27600	27600	2
476	20241226	104000	72061350	27600	27650	27650	27600	2
477	20241226	103900	72006100	27600	27600	27600	27600	1
478	20241226	103800	71978500	27600	27650	27650	27600	556
479	20241226	103700	56632850	27700	27700	27700	27700	0
480	20241226	103600	56632850	27700	27700	27700	27700	2
481	20241226	103500	56577450	27700	27700	27700	27700	2
482	20241226	103400	56522050	27650	27650	27650	27650	0
483	20241226	103300	56522050	27650	27700	27700	27650	2
484	20241226	103200	56466700	27700	27700	27700	27700	1
485	20241226	103100	56439000	27650	27650	27650	27650	0
486	20241226	103000	56439000	27650	27650	27650	27650	1
487	20241226	102900	56411350	27650	27650	27650	27650	2
488	20241226	102800	56356050	27650	27650	27650	27650	2
489	20241226	102700	56300750	27650	27650	27650	27650	1
490	20241226	102600	56273100	27650	27650	27650	27650	1
491	20241226	102500	56245450	27650	27650	27650	27650	1
492	20241226	102400	56217800	27650	27650	27650	27650	2
493	20241226	102300	56162500	27700	27700	27700	27700	1
494	20241226	102200	56134800	27700	27700	27700	27700	2
495	20241226	102100	56079400	27700	27700	27700	27700	1
496	20241226	102000	56051700	27700	27700	27700	27700	1
497	20241226	101900	56024000	27700	27700	27700	27700	0
498	20241226	101800	56024000	27700	27700	27700	27700	2
499	20241226	101700	55968600	27700	27700	27700	27700	3
500	20241226	101600	55885500	27700	27700	27700	27700	0
501	20241226	101500	55885500	27700	27700	27700	27700	2
502	20241226	101400	55830100	27700	27700	27700	27700	1
503	20241226	101300	55802400	27700	27700	27700	27700	1
504	20241226	101200	55774700	27650	27650	27650	27650	1
505	20241226	101100	55747050	27700	27700	27700	27700	2
506	20241226	101000	55691650	27700	27700	27700	27700	1
507	20241226	100900	55663950	27700	27700	27700	27700	1
508	20241226	100800	55636250	27700	27700	27700	27700	0
509	20241226	100700	55636250	27700	27700	27700	27700	2
510	20241226	100600	55580850	27700	27700	27700	27700	2
511	20241226	100500	55525450	27700	27700	27700	27700	1
512	20241226	100400	55497750	27700	27700	27700	27700	2
513	20241226	100300	55442350	27700	27700	27700	27700	1
514	20241226	100200	55414650	27700	27700	27700	27700	1
515	20241226	100100	55386950	27700	27700	27700	27700	0
516	20241226	100000	55386950	27700	27700	27700	27700	3
517	20241226	095900	55303850	27700	27700	27700	27700	2
518	20241226	095800	55248450	27700	27700	27700	27700	0
519	20241226	095700	55248450	27700	27700	27700	27700	2
520	20241226	095600	55193050	27700	27700	27700	27700	1
521	20241226	095500	55165350	27700	27700	27700	27700	2
522	20241226	095400	55109950	27600	27650	27650	27600	510
523	20241226	095300	41033900	27700	27700	27700	27700	2
524	20241226	095200	40978500	27700	27700	27700	27700	2
525	20241226	095100	40923100	27700	27700	27700	27700	1
526	20241226	095000	40895400	27650	27650	27650	27650	0
527	20241226	094900	40895400	27650	27600	27650	27600	49
528	20241226	094800	39540800	27600	27600	27600	27600	2
529	20241226	094700	39485600	27600	27600	27600	27600	2
530	20241226	094600	39430400	27500	27500	27500	27500	0
531	20241226	094500	39430400	27500	27600	27600	27500	31
532	20241226	094400	38576500	27600	27600	27600	27600	0
533	20241226	094300	38576500	27600	27550	27600	27550	218
534	20241226	094200	32559850	27550	27550	27550	27550	2
535	20241226	094100	32504750	27550	27550	27550	27550	1
536	20241226	094000	32477200	27550	27550	27550	27550	0
537	20241226	093900	32477200	27550	27550	27550	27550	0
538	20241226	093800	32477200	27550	27550	27550	27550	2
539	20241226	093700	32422100	27550	27550	27550	27550	6
540	20241226	093600	32256800	27550	27550	27550	27550	1
541	20241226	093500	32229250	27400	27400	27400	27400	0
542	20241226	093400	32229250	27400	27400	27400	27400	0
543	20241226	093300	32229250	27400	27400	27400	27400	0
544	20241226	093200	32229250	27400	27400	27400	27400	10
545	20241226	093100	31955250	27400	27650	27650	27350	901
546	20241226	093000	7089350	27650	27650	27650	27650	1
547	20241226	092900	7061700	27650	27650	27650	27650	2
548	20241226	092800	7006400	27650	27650	27650	27650	1
549	20241226	092700	6978750	27650	27650	27650	27650	1
550	20241226	092600	6951100	27600	27650	27650	27600	4
551	20241226	092500	6840550	27650	27600	27650	27600	5
552	20241226	092400	6702500	27600	27650	27650	27600	5
553	20241226	092300	6564300	27650	27600	27650	27600	64
554	20241226	092200	4797850	27500	27500	27500	27500	40
555	20241226	092100	3697850	27500	27150	27500	27150	124
556	20241226	092000	298300	27050	27050	27050	27050	0
557	20241226	091900	298300	27050	27050	27050	27050	0
558	20241226	091800	298300	27050	27050	27050	27050	0
559	20241226	091700	298300	27050	27050	27050	27050	0
560	20241226	091600	298300	27050	27050	27050	27050	0
561	20241226	091500	298300	27050	27050	27050	27050	0
562	20241226	091400	298300	27050	27050	27050	27050	0
563	20241226	091300	298300	27050	27050	27050	27050	0
564	20241226	091200	298300	27050	27050	27050	27050	6
565	20241226	091100	136000	27200	27200	27200	27200	0
566	20241226	091000	136000	27200	27200	27200	27200	0
567	20241226	090900	136000	27200	27200	27200	27200	0
568	20241226	090800	136000	27200	27200	27200	27200	0
569	20241226	090700	136000	27200	27200	27200	27200	0
570	20241226	090600	136000	27200	27200	27200	27200	0
571	20241226	090500	136000	27200	27200	27200	27200	1
572	20241226	090400	108800	27200	27200	27200	27200	0
573	20241226	090300	108800	27200	27200	27200	27200	0
574	20241226	090200	108800	27200	27200	27200	27200	1
575	20241226	090100	81600	27200	27200	27200	27200	0
576	20241226	090000	81600	27200	27200	27200	27200	3