KissMeData/016800/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	190300	22467450	40800	40800	40800	40800	38
3	20241230	190200	22467450	40800	40800	40800	40800	0
4	20241230	190100	22467450	40800	40800	40800	40800	0
5	20241230	190000	22467450	40800	40800	40800	40800	0
6	20241230	185900	22467450	40800	40800	40800	40800	0
7	20241230	185800	22467450	40800	40800	40800	40800	0
8	20241230	185700	22467450	40800	40800	40800	40800	0
9	20241230	185600	22467450	40800	40800	40800	40800	0
10	20241230	185500	22467450	40800	40800	40800	40800	0
11	20241230	185400	22467450	40800	40800	40800	40800	0
12	20241230	185300	22467450	40800	40800	40800	40800	0
13	20241230	185200	22467450	40800	40800	40800	40800	0
14	20241230	185100	22467450	40800	40800	40800	40800	0
15	20241230	185000	22467450	40800	40800	40800	40800	0
16	20241230	184900	22467450	40800	40800	40800	40800	0
17	20241230	184800	22467450	40800	40800	40800	40800	0
18	20241230	184700	22467450	40800	40800	40800	40800	0
19	20241230	184600	22467450	40800	40800	40800	40800	0
20	20241230	184500	22467450	40800	40800	40800	40800	0
21	20241230	184400	22467450	40800	40800	40800	40800	0
22	20241230	184300	22467450	40800	40800	40800	40800	0
23	20241230	184200	22467450	40800	40800	40800	40800	0
24	20241230	184100	22467450	40800	40800	40800	40800	0
25	20241230	184000	22467450	40800	40800	40800	40800	0
26	20241230	183900	22467450	40800	40800	40800	40800	0
27	20241230	183800	22467450	40800	40800	40800	40800	0
28	20241230	183700	22467450	40800	40800	40800	40800	0
29	20241230	183600	22467450	40800	40800	40800	40800	0
30	20241230	183500	22467450	40800	40800	40800	40800	0
31	20241230	183400	22467450	40800	40800	40800	40800	0
32	20241230	183300	22467450	40800	40800	40800	40800	38
33	20241230	183200	22467450	40800	40800	40800	40800	0
34	20241230	183100	22467450	40800	40800	40800	40800	0
35	20241230	183000	22467450	40800	40800	40800	40800	0
36	20241230	182900	22467450	40800	40800	40800	40800	0
37	20241230	182800	22467450	40800	40800	40800	40800	0
38	20241230	182700	22467450	40800	40800	40800	40800	0
39	20241230	182600	22467450	40800	40800	40800	40800	0
40	20241230	182500	22467450	40800	40800	40800	40800	0
41	20241230	182400	22467450	40800	40800	40800	40800	0
42	20241230	182300	22467450	40800	40800	40800	40800	0
43	20241230	182200	22467450	40800	40800	40800	40800	0
44	20241230	182100	22467450	40800	40800	40800	40800	0
45	20241230	182000	22467450	40800	40800	40800	40800	0
46	20241230	181900	22467450	40800	40800	40800	40800	0
47	20241230	181800	22467450	40800	40800	40800	40800	0
48	20241230	181700	22467450	40800	40800	40800	40800	0
49	20241230	181600	22467450	40800	40800	40800	40800	0
50	20241230	181500	22467450	40800	40800	40800	40800	0
51	20241230	181400	22467450	40800	40800	40800	40800	0
52	20241230	181300	22467450	40800	40800	40800	40800	0
53	20241230	181200	22467450	40800	40800	40800	40800	0
54	20241230	181100	22467450	40800	40800	40800	40800	0
55	20241230	181000	22467450	40800	40800	40800	40800	0
56	20241230	180900	22467450	40800	40800	40800	40800	0
57	20241230	180800	22467450	40800	40800	40800	40800	0
58	20241230	180700	22467450	40800	40800	40800	40800	0
59	20241230	180600	22467450	40800	40800	40800	40800	0
60	20241230	180500	22467450	40800	40800	40800	40800	0
61	20241230	180400	22467450	40800	40800	40800	40800	0
62	20241230	180300	22467450	40800	40800	40800	40800	38
63	20241230	180200	22467450	40800	40800	40800	40800	0
64	20241230	180100	22467450	40800	40800	40800	40800	0
65	20241230	180000	22467450	40800	40800	40800	40800	0
66	20241230	175900	22467450	40800	40800	40800	40800	0
67	20241230	175800	22467450	40800	40800	40800	40800	0
68	20241230	175700	22467450	40800	40800	40800	40800	0
69	20241230	175600	22467450	40800	40800	40800	40800	0
70	20241230	175500	22467450	40800	40800	40800	40800	0
71	20241230	175400	22467450	40800	40800	40800	40800	0
72	20241230	175300	22467450	40800	40800	40800	40800	0
73	20241230	175200	22467450	40800	40800	40800	40800	0
74	20241230	175100	22467450	40800	40800	40800	40800	0
75	20241230	175000	22467450	40800	40800	40800	40800	0
76	20241230	174900	22467450	40800	40800	40800	40800	0
77	20241230	174800	22467450	40800	40800	40800	40800	0
78	20241230	174700	22467450	40800	40800	40800	40800	0
79	20241230	174600	22467450	40800	40800	40800	40800	0
80	20241230	174500	22467450	40800	40800	40800	40800	0
81	20241230	174400	22467450	40800	40800	40800	40800	0
82	20241230	174300	22467450	40800	40800	40800	40800	0
83	20241230	174200	22467450	40800	40800	40800	40800	0
84	20241230	174100	22467450	40800	40800	40800	40800	0
85	20241230	174000	22467450	40800	40800	40800	40800	0
86	20241230	173900	22467450	40800	40800	40800	40800	0
87	20241230	173800	22467450	40800	40800	40800	40800	0
88	20241230	173700	22467450	40800	40800	40800	40800	0
89	20241230	173600	22467450	40800	40800	40800	40800	0
90	20241230	173500	22467450	40800	40800	40800	40800	0
91	20241230	173400	22467450	40800	40800	40800	40800	0
92	20241230	173300	22467450	40800	40800	40800	40800	38
93	20241230	173200	22467450	40800	40800	40800	40800	0
94	20241230	173100	22467450	40800	40800	40800	40800	0
95	20241230	173000	22467450	40800	40800	40800	40800	0
96	20241230	172900	22467450	40800	40800	40800	40800	0
97	20241230	172800	22467450	40800	40800	40800	40800	0
98	20241230	172700	22467450	40800	40800	40800	40800	0
99	20241230	172600	22467450	40800	40800	40800	40800	0
100	20241230	172500	22467450	40800	40800	40800	40800	0
101	20241230	172400	22467450	40800	40800	40800	40800	0
102	20241230	172300	22467450	40800	40800	40800	40800	0
103	20241230	172200	22467450	40800	40800	40800	40800	0
104	20241230	172100	22467450	40800	40800	40800	40800	0
105	20241230	172000	22467450	40800	40800	40800	40800	0
106	20241230	171900	22467450	40800	40800	40800	40800	0
107	20241230	171800	22467450	40800	40800	40800	40800	0
108	20241230	171700	22467450	40800	40800	40800	40800	0
109	20241230	171600	22467450	40800	40800	40800	40800	0
110	20241230	171500	22467450	40800	40800	40800	40800	0
111	20241230	171400	22467450	40800	40800	40800	40800	0
112	20241230	171300	22467450	40800	40800	40800	40800	0
113	20241230	171200	22467450	40800	40800	40800	40800	0
114	20241230	171100	22467450	40800	40800	40800	40800	0
115	20241230	171000	22467450	40800	40800	40800	40800	0
116	20241230	170900	22467450	40800	40800	40800	40800	0
117	20241230	170800	22467450	40800	40800	40800	40800	0
118	20241230	170700	22467450	40800	40800	40800	40800	0
119	20241230	170600	22467450	40800	40800	40800	40800	0
120	20241230	170500	22467450	40800	40800	40800	40800	0
121	20241230	170400	22467450	40800	40800	40800	40800	0
122	20241230	170300	22467450	40800	40800	40800	40800	38
123	20241230	170200	22467450	40800	40800	40800	40800	0
124	20241230	170100	22467450	40800	40800	40800	40800	0
125	20241230	170000	22467450	40800	40800	40800	40800	0
126	20241230	165900	22467450	40800	40800	40800	40800	0
127	20241230	165800	22467450	40800	40800	40800	40800	0
128	20241230	165700	22467450	40800	40800	40800	40800	0
129	20241230	165600	22467450	40800	40800	40800	40800	0
130	20241230	165500	22467450	40800	40800	40800	40800	0
131	20241230	165400	22467450	40800	40800	40800	40800	0
132	20241230	165300	22467450	40800	40800	40800	40800	0
133	20241230	165200	22467450	40800	40800	40800	40800	0
134	20241230	165100	22467450	40800	40800	40800	40800	0
135	20241230	165000	22467450	40800	40800	40800	40800	0
136	20241230	164900	22467450	40800	40800	40800	40800	0
137	20241230	164800	22467450	40800	40800	40800	40800	0
138	20241230	164700	22467450	40800	40800	40800	40800	0
139	20241230	164600	22467450	40800	40800	40800	40800	0
140	20241230	164500	22467450	40800	40800	40800	40800	0
141	20241230	164400	22467450	40800	40800	40800	40800	0
142	20241230	164300	22467450	40800	40800	40800	40800	0
143	20241230	164200	22467450	40800	40800	40800	40800	0
144	20241230	164100	22467450	40800	40800	40800	40800	0
145	20241230	164000	22467450	40800	40800	40800	40800	0
146	20241230	163900	22467450	40800	40800	40800	40800	0
147	20241230	163800	22467450	40800	40800	40800	40800	0
148	20241230	163700	22467450	40800	40800	40800	40800	0
149	20241230	163600	22467450	40800	40800	40800	40800	0
150	20241230	163500	22467450	40800	40800	40800	40800	0
151	20241230	163400	22467450	40800	40800	40800	40800	0
152	20241230	163300	22467450	40800	40800	40800	40800	38
153	20241230	163200	22467450	40800	40800	40800	40800	0
154	20241230	163100	22467450	40800	40800	40800	40800	0
155	20241230	163000	22467450	40800	40800	40800	40800	0
156	20241230	162900	22467450	40800	40800	40800	40800	0
157	20241230	162800	22467450	40800	40800	40800	40800	0
158	20241230	162700	22467450	40800	40800	40800	40800	0
159	20241230	162600	22467450	40800	40800	40800	40800	0
160	20241230	162500	22467450	40800	40800	40800	40800	0
161	20241230	162400	22467450	40800	40800	40800	40800	0
162	20241230	162300	22467450	40800	40800	40800	40800	0
163	20241230	162200	22467450	40800	40800	40800	40800	0
164	20241230	162100	22467450	40800	40800	40800	40800	0
165	20241230	162000	22467450	40800	40800	40800	40800	0
166	20241230	161900	22467450	40800	40800	40800	40800	0
167	20241230	161800	22467450	40800	40800	40800	40800	0
168	20241230	161700	22467450	40800	40800	40800	40800	0
169	20241230	161600	22467450	40800	40800	40800	40800	0
170	20241230	161500	22467450	40800	40800	40800	40800	0
171	20241230	161400	22467450	40800	40800	40800	40800	0
172	20241230	161300	22467450	40800	40800	40800	40800	0
173	20241230	161200	22467450	40800	40800	40800	40800	0
174	20241230	161100	22467450	40800	40800	40800	40800	0
175	20241230	161000	22467450	40800	40800	40800	40800	0
176	20241230	160900	22467450	40800	40800	40800	40800	0
177	20241230	160800	22467450	40800	40800	40800	40800	0
178	20241230	160700	22467450	40800	40800	40800	40800	0
179	20241230	160600	22467450	40800	40800	40800	40800	0
180	20241230	160500	22467450	40800	40800	40800	40800	0
181	20241230	160400	22467450	40800	40800	40800	40800	0
182	20241230	160300	22467450	40800	40800	40800	40800	38
183	20241230	160200	22467450	40800	40800	40800	40800	0
184	20241230	160100	22467450	40800	40800	40800	40800	0
185	20241230	160000	22467450	40800	40800	40800	40800	0
186	20241230	155900	22467450	40800	40800	40800	40800	0
187	20241230	155800	22467450	40800	40800	40800	40800	0
188	20241230	155700	22467450	40800	40800	40800	40800	0
189	20241230	155600	22467450	40800	40800	40800	40800	0
190	20241230	155500	22467450	40800	40800	40800	40800	0
191	20241230	155400	22467450	40800	40800	40800	40800	0
192	20241230	155300	22467450	40800	40800	40800	40800	0
193	20241230	155200	22467450	40800	40800	40800	40800	0
194	20241230	155100	22467450	40800	40800	40800	40800	0
195	20241230	155000	22467450	40800	40800	40800	40800	0
196	20241230	154900	22467450	40800	40800	40800	40800	0
197	20241230	154800	22467450	40800	40800	40800	40800	0
198	20241230	154700	22467450	40800	40800	40800	40800	0
199	20241230	154600	22467450	40800	40800	40800	40800	0
200	20241230	154500	22467450	40800	40800	40800	40800	0
201	20241230	154400	22467450	40800	40800	40800	40800	0
202	20241230	154300	22467450	40800	40800	40800	40800	0
203	20241230	154200	22467450	40800	40800	40800	40800	0
204	20241230	154100	22467450	40800	40800	40800	40800	0
205	20241230	154000	22467450	40800	40800	40800	40800	0
206	20241230	153900	22467450	40800	40800	40800	40800	0
207	20241230	153800	22467450	40800	40800	40800	40800	0
208	20241230	153700	22467450	40800	40800	40800	40800	0
209	20241230	153600	22467450	40800	40800	40800	40800	0
210	20241230	153500	22467450	40800	40800	40800	40800	0
211	20241230	153400	22467450	40800	40800	40800	40800	0
212	20241230	153300	22467450	40800	40800	40800	40800	38
213	20241230	153200	22467450	40800	40800	40800	40800	0
214	20241230	153100	22467450	40800	40800	40800	40800	0
215	20241230	153000	22467450	40800	40800	40800	40800	38
216	20241230	152900	20917050	40900	40900	40900	40900	0
217	20241230	152800	20917050	40900	40900	40900	40900	0
218	20241230	152700	20917050	40900	40900	40900	40900	0
219	20241230	152600	20917050	40900	40900	40900	40900	0
220	20241230	152500	20917050	40900	40900	40900	40900	0
221	20241230	152400	20917050	40900	40900	40900	40900	0
222	20241230	152300	20917050	40900	40900	40900	40900	0
223	20241230	152200	20917050	40900	40900	40900	40900	0
224	20241230	152100	20917050	40900	40900	40900	40900	0
225	20241230	152000	20917050	40900	40900	40900	40900	0
226	20241230	151900	20917050	40900	40750	40900	40750	20
227	20241230	151800	20101900	40750	40750	40750	40750	2
228	20241230	151700	20020400	40750	40750	40750	40750	0
229	20241230	151600	20020400	40750	40750	40750	40750	1
230	20241230	151500	19979650	40750	40750	40750	40750	0
231	20241230	151400	19979650	40750	40750	40750	40750	0
232	20241230	151300	19979650	40750	40750	40750	40750	10
233	20241230	151200	19572150	40750	40750	40750	40750	0
234	20241230	151100	19572150	40750	40750	40750	40750	0
235	20241230	151000	19572150	40750	40750	40750	40750	0
236	20241230	150900	19572150	40750	40750	40750	40750	0
237	20241230	150800	19572150	40750	40750	40750	40750	0
238	20241230	150700	19572150	40750	40750	40750	40750	0
239	20241230	150600	19572150	40750	40750	40750	40750	0
240	20241230	150500	19572150	40750	40750	40750	40750	0
241	20241230	150400	19572150	40750	40750	40750	40750	0
242	20241230	150300	19572150	40750	40750	40750	40750	0
243	20241230	150200	19572150	40750	40750	40750	40750	0
244	20241230	150100	19572150	40750	40750	40750	40750	0
245	20241230	150000	19572150	40750	40750	40750	40750	0
246	20241230	145900	19572150	40750	40750	40750	40750	0
247	20241230	145800	19572150	40750	40750	40750	40750	0
248	20241230	145700	19572150	40750	40750	40750	40750	1
249	20241230	145600	19531400	40750	40750	40750	40700	7
250	20241230	145500	19246200	40750	40750	40750	40750	8
251	20241230	145400	18920200	40750	40750	40750	40750	0
252	20241230	145300	18920200	40750	40750	40750	40750	2
253	20241230	145200	18838700	40750	40750	40750	40750	0
254	20241230	145100	18838700	40750	40750	40750	40750	2
255	20241230	145000	18757200	40750	40750	40750	40750	0
256	20241230	144900	18757200	40750	40750	40750	40750	0
257	20241230	144800	18757200	40750	40750	40750	40750	0
258	20241230	144700	18757200	40750	40750	40750	40750	0
259	20241230	144600	18757200	40750	40750	40750	40750	0
260	20241230	144500	18757200	40750	40750	40750	40750	0
261	20241230	144400	18757200	40750	40750	40750	40750	0
262	20241230	144300	18757200	40750	40750	40750	40750	0
263	20241230	144200	18757200	40750	40750	40750	40750	0
264	20241230	144100	18757200	40750	40750	40750	40750	0
265	20241230	144000	18757200	40750	40750	40750	40750	0
266	20241230	143900	18757200	40750	40750	40750	40750	0
267	20241230	143800	18757200	40750	40750	40750	40750	8
268	20241230	143700	18431200	40750	40750	40750	40750	0
269	20241230	143600	18431200	40750	40750	40750	40750	0
270	20241230	143500	18431200	40750	40750	40750	40750	0
271	20241230	143400	18431200	40750	40750	40750	40750	0
272	20241230	143300	18431200	40750	40750	40750	40750	2
273	20241230	143200	18349700	40700	40700	40700	40700	0
274	20241230	143100	18349700	40700	40700	40700	40700	0
275	20241230	143000	18349700	40700	40700	40700	40700	1
276	20241230	142900	18309000	40700	40700	40700	40700	0
277	20241230	142800	18309000	40700	40700	40700	40700	0
278	20241230	142700	18309000	40700	40700	40700	40700	0
279	20241230	142600	18309000	40700	40700	40700	40700	0
280	20241230	142500	18309000	40700	40700	40700	40700	0
281	20241230	142400	18309000	40700	40700	40700	40700	1
282	20241230	142300	18268300	40700	40700	40700	40700	0
283	20241230	142200	18268300	40700	40700	40700	40700	0
284	20241230	142100	18268300	40700	40700	40700	40700	0
285	20241230	142000	18268300	40700	40700	40700	40700	0
286	20241230	141900	18268300	40700	40700	40700	40700	0
287	20241230	141800	18268300	40700	40700	40700	40700	1
288	20241230	141700	18227600	40700	40700	40700	40700	0
289	20241230	141600	18227600	40700	40700	40700	40700	0
290	20241230	141500	18227600	40700	40700	40700	40700	0
291	20241230	141400	18227600	40700	40700	40700	40700	0
292	20241230	141300	18227600	40700	40700	40700	40700	0
293	20241230	141200	18227600	40700	40700	40700	40700	1
294	20241230	141100	18186900	40700	40700	40700	40700	0
295	20241230	141000	18186900	40700	40700	40700	40700	0
296	20241230	140900	18186900	40700	40700	40700	40700	0
297	20241230	140800	18186900	40700	40700	40700	40700	0
298	20241230	140700	18186900	40700	40700	40700	40700	1
299	20241230	140600	18146200	40700	40700	40700	40700	0
300	20241230	140500	18146200	40700	40700	40700	40700	0
301	20241230	140400	18146200	40700	40700	40700	40700	20
302	20241230	140300	17332200	40700	40700	40700	40700	0
303	20241230	140200	17332200	40700	40700	40700	40700	0
304	20241230	140100	17332200	40700	40700	40700	40700	1
305	20241230	140000	17291500	40750	40750	40750	40750	0
306	20241230	135900	17291500	40750	40750	40750	40750	1
307	20241230	135800	17250750	40700	40700	40700	40700	0
308	20241230	135700	17250750	40700	40700	40700	40700	0
309	20241230	135600	17250750	40700	40700	40700	40700	0
310	20241230	135500	17250750	40700	40700	40700	40700	1
311	20241230	135400	17210050	40750	40750	40750	40750	0
312	20241230	135300	17210050	40750	40750	40750	40750	0
313	20241230	135200	17210050	40750	40750	40750	40750	14
314	20241230	135100	16639550	40750	40750	40750	40750	0
315	20241230	135000	16639550	40750	40750	40750	40750	1
316	20241230	134900	16598800	40800	40800	40800	40800	0
317	20241230	134800	16598800	40800	40800	40800	40800	0
318	20241230	134700	16598800	40800	40800	40800	40800	0
319	20241230	134600	16598800	40800	40800	40800	40800	0
320	20241230	134500	16598800	40800	40800	40800	40800	0
321	20241230	134400	16598800	40800	40800	40800	40800	1
322	20241230	134300	16558000	40750	40750	40750	40750	0
323	20241230	134200	16558000	40750	40750	40750	40750	0
324	20241230	134100	16558000	40750	40750	40750	40750	0
325	20241230	134000	16558000	40750	40750	40750	40750	0
326	20241230	133900	16558000	40750	40750	40750	40750	0
327	20241230	133800	16558000	40750	40750	40750	40750	1
328	20241230	133700	16517250	40750	40750	40750	40750	0
329	20241230	133600	16517250	40750	40750	40750	40750	0
330	20241230	133500	16517250	40750	40750	40750	40750	0
331	20241230	133400	16517250	40750	40750	40750	40750	0
332	20241230	133300	16517250	40750	40750	40750	40750	1
333	20241230	133200	16476500	40750	40750	40750	40750	0
334	20241230	133100	16476500	40750	40750	40750	40750	0
335	20241230	133000	16476500	40750	40750	40750	40750	0
336	20241230	132900	16476500	40750	40750	40750	40750	0
337	20241230	132800	16476500	40750	40750	40750	40750	0
338	20241230	132700	16476500	40750	40750	40750	40750	1
339	20241230	132600	16435750	40750	40750	40750	40750	0
340	20241230	132500	16435750	40750	40750	40750	40750	0
341	20241230	132400	16435750	40750	40750	40750	40750	0
342	20241230	132300	16435750	40750	40750	40750	40750	0
343	20241230	132200	16435750	40750	40750	40750	40750	3
344	20241230	132100	16313500	40800	40800	40800	40800	18
345	20241230	132000	15579100	40800	40800	40800	40800	0
346	20241230	131900	15579100	40800	40800	40800	40800	0
347	20241230	131800	15579100	40800	40800	40800	40800	0
348	20241230	131700	15579100	40800	40800	40800	40800	0
349	20241230	131600	15579100	40800	40800	40800	40800	0
350	20241230	131500	15579100	40800	40800	40800	40800	1
351	20241230	131400	15538300	40800	40800	40800	40800	0
352	20241230	131300	15538300	40800	40800	40800	40800	0
353	20241230	131200	15538300	40800	40800	40800	40800	0
354	20241230	131100	15538300	40800	40800	40800	40800	0
355	20241230	131000	15538300	40800	40800	40800	40800	1
356	20241230	130900	15497500	40800	40800	40800	40800	0
357	20241230	130800	15497500	40800	40800	40800	40800	0
358	20241230	130700	15497500	40800	40800	40800	40800	0
359	20241230	130600	15497500	40800	40800	40800	40800	0
360	20241230	130500	15497500	40800	40800	40800	40800	0
361	20241230	130400	15497500	40800	40800	40800	40800	1
362	20241230	130300	15456700	40800	40800	40800	40800	0
363	20241230	130200	15456700	40800	40800	40800	40800	0
364	20241230	130100	15456700	40800	40800	40800	40800	0
365	20241230	130000	15456700	40800	40800	40800	40800	0
366	20241230	125900	15456700	40800	40800	40800	40800	2
367	20241230	125800	15375100	40850	40850	40850	40850	1
368	20241230	125700	15334250	40850	40850	40850	40850	3
369	20241230	125600	15211700	40800	40800	40800	40800	0
370	20241230	125500	15211700	40800	40800	40800	40800	1
371	20241230	125400	15170900	40800	40800	40800	40800	1
372	20241230	125300	15130100	40850	40850	40850	40850	1
373	20241230	125200	15089250	40850	40850	40850	40850	0
374	20241230	125100	15089250	40850	40850	40850	40850	0
375	20241230	125000	15089250	40850	40850	40850	40850	0
376	20241230	124900	15089250	40850	40850	40850	40850	0
377	20241230	124800	15089250	40850	40850	40850	40850	0
378	20241230	124700	15089250	40850	40800	40850	40800	8
379	20241230	124600	14762550	40850	40850	40850	40850	0
380	20241230	124500	14762550	40850	40850	40850	40850	1
381	20241230	124400	14721700	40850	40850	40850	40850	0
382	20241230	124300	14721700	40850	40850	40850	40850	1
383	20241230	124200	14680850	40850	40850	40850	40850	1
384	20241230	124100	14640000	40850	40850	40850	40850	1
385	20241230	124000	14599150	40850	40850	40850	40850	1
386	20241230	123900	14558300	40850	40850	40850	40850	1
387	20241230	123800	14517450	40850	40850	40850	40850	0
388	20241230	123700	14517450	40850	40850	40850	40850	1
389	20241230	123600	14476600	40850	40850	40850	40850	0
390	20241230	123500	14476600	40850	40850	40850	40850	1
391	20241230	123400	14435750	40850	40850	40850	40850	0
392	20241230	123300	14435750	40850	40850	40850	40850	1
393	20241230	123200	14394900	40900	40900	40900	40900	0
394	20241230	123100	14394900	40900	40900	40900	40900	0
395	20241230	123000	14394900	40900	40900	40900	40900	1
396	20241230	122900	14354000	40900	40900	40900	40900	0
397	20241230	122800	14354000	40900	40900	40900	40900	1
398	20241230	122700	14313100	40900	40900	40900	40900	1
399	20241230	122600	14272200	40900	40900	40900	40900	0
400	20241230	122500	14272200	40900	40900	40900	40900	0
401	20241230	122400	14272200	40900	40900	40900	40900	1
402	20241230	122300	14231300	40900	40900	40900	40900	1
403	20241230	122200	14190400	41000	41000	41000	41000	0
404	20241230	122100	14190400	41000	41000	41000	41000	0
405	20241230	122000	14190400	41000	41000	41000	41000	0
406	20241230	121900	14190400	41000	41000	41000	41000	0
407	20241230	121800	14190400	41000	41000	41000	41000	0
408	20241230	121700	14190400	41000	41000	41000	41000	0
409	20241230	121600	14190400	41000	41000	41000	41000	0
410	20241230	121500	14190400	41000	41000	41000	41000	0
411	20241230	121400	14190400	41000	41000	41000	41000	2
412	20241230	121300	14108400	40950	40950	40950	40950	0
413	20241230	121200	14108400	40950	40950	40950	40950	1
414	20241230	121100	14067450	40950	40950	40950	40950	1
415	20241230	121000	14026500	40950	40950	40950	40950	0
416	20241230	120900	14026500	40950	40950	40950	40950	1
417	20241230	120800	13985550	40950	40950	40950	40950	1
418	20241230	120700	13944600	40950	40950	40950	40950	0
419	20241230	120600	13944600	40950	40950	40950	40950	1
420	20241230	120500	13903650	40950	40950	40950	40950	0
421	20241230	120400	13903650	40950	40950	40950	40950	1
422	20241230	120300	13862700	40950	40950	40950	40950	1
423	20241230	120200	13821750	40950	40950	40950	40950	0
424	20241230	120100	13821750	40950	40950	40950	40950	0
425	20241230	120000	13821750	40950	40950	40950	40950	1
426	20241230	115900	13780800	40950	40950	40950	40950	1
427	20241230	115800	13739850	40950	40950	40950	40950	0
428	20241230	115700	13739850	40950	40950	40950	40950	1
429	20241230	115600	13698900	40950	40950	40950	40950	1
430	20241230	115500	13657950	40950	40950	40950	40950	0
431	20241230	115400	13657950	40950	40950	40950	40950	1
432	20241230	115300	13617000	40950	40950	40950	40950	1
433	20241230	115200	13576050	40950	40950	40950	40950	0
434	20241230	115100	13576050	40950	40950	40950	40950	0
435	20241230	115000	13576050	40950	40950	40950	40950	1
436	20241230	114900	13535100	40950	40950	40950	40950	1
437	20241230	114800	13494150	40950	40950	40950	40950	0
438	20241230	114700	13494150	40950	40950	40950	40950	1
439	20241230	114600	13453200	41000	41000	41000	41000	4
440	20241230	114500	13289200	41150	41150	41150	41150	0
441	20241230	114400	13289200	41150	41150	41150	41150	0
442	20241230	114300	13289200	41150	41150	41150	41150	0
443	20241230	114200	13289200	41150	41150	41150	41150	1
444	20241230	114100	13248050	41000	41000	41000	41000	0
445	20241230	114000	13248050	41000	41000	41000	41000	0
446	20241230	113900	13248050	41000	41000	41000	41000	0
447	20241230	113800	13248050	41000	41000	41000	41000	0
448	20241230	113700	13248050	41000	41000	41000	41000	0
449	20241230	113600	13248050	41000	41000	41000	41000	0
450	20241230	113500	13248050	41000	41000	41000	41000	0
451	20241230	113400	13248050	41000	41000	41000	41000	4
452	20241230	113300	13084050	40950	41000	41000	40950	4
453	20241230	113200	12920100	40950	40950	40950	40950	1
454	20241230	113100	12879150	40950	40950	40950	40950	0
455	20241230	113000	12879150	40950	40950	40950	40950	1
456	20241230	112900	12838200	41000	41000	41000	41000	0
457	20241230	112800	12838200	41000	40950	41000	40950	2
458	20241230	112700	12756250	40950	40950	40950	40950	0
459	20241230	112600	12756250	40950	40950	40950	40950	1
460	20241230	112500	12715300	40950	40950	40950	40950	1
461	20241230	112400	12674350	40950	40950	40950	40950	0
462	20241230	112300	12674350	40950	40950	40950	40950	1
463	20241230	112200	12633400	40950	40950	40950	40950	1
464	20241230	112100	12592450	40950	40950	40950	40950	0
465	20241230	112000	12592450	40950	40950	40950	40950	1
466	20241230	111900	12551500	40950	40950	40950	40950	0
467	20241230	111800	12551500	40950	40950	40950	40950	1
468	20241230	111700	12510550	40950	40950	40950	40950	0
469	20241230	111600	12510550	40950	40950	40950	40950	1
470	20241230	111500	12469600	40950	40950	40950	40950	0
471	20241230	111400	12469600	40950	40950	40950	40950	1
472	20241230	111300	12428650	40950	40950	40950	40950	1
473	20241230	111200	12387700	40950	40950	40950	40950	0
474	20241230	111100	12387700	40950	40950	40950	40950	1
475	20241230	111000	12346750	40950	40950	40950	40950	1
476	20241230	110900	12305800	40950	40950	40950	40950	0
477	20241230	110800	12305800	40950	40950	40950	40950	1
478	20241230	110700	12264850	40950	40950	40950	40950	0
479	20241230	110600	12264850	40950	40950	40950	40950	1
480	20241230	110500	12223900	40950	40950	40950	40950	0
481	20241230	110400	12223900	40950	40950	40950	40950	1
482	20241230	110300	12182950	40950	40950	40950	40950	0
483	20241230	110200	12182950	40950	40950	40950	40950	1
484	20241230	110100	12142000	40950	40950	40950	40950	1
485	20241230	110000	12101050	40950	40950	40950	40950	0
486	20241230	105900	12101050	40950	40950	40950	40950	1
487	20241230	105800	12060100	40950	40950	40950	40950	1
488	20241230	105700	12019150	40950	40950	40950	40950	0
489	20241230	105600	12019150	40950	40950	40950	40950	1
490	20241230	105500	11978200	40950	40950	40950	40950	0
491	20241230	105400	11978200	40950	40950	40950	40950	1
492	20241230	105300	11937250	40950	40950	40950	40950	0
493	20241230	105200	11937250	40950	40950	40950	40950	1
494	20241230	105100	11896300	40950	40950	40950	40950	1
495	20241230	105000	11855350	40950	40950	40950	40950	5
496	20241230	104900	11650600	40950	40950	40950	40950	1
497	20241230	104800	11609650	40950	40950	40950	40950	0
498	20241230	104700	11609650	40950	40950	40950	40950	1
499	20241230	104600	11568700	40950	40950	40950	40950	1
500	20241230	104500	11527750	40950	40950	40950	40950	0
501	20241230	104400	11527750	40950	40950	40950	40950	1
502	20241230	104300	11486800	40950	40950	40950	40950	0
503	20241230	104200	11486800	40950	40950	40950	40950	1
504	20241230	104100	11445850	40950	40950	40950	40950	0
505	20241230	104000	11445850	40950	41000	41000	40950	2
506	20241230	103900	11363900	40950	40950	40950	40950	1
507	20241230	103800	11322950	40950	40950	40950	40950	0
508	20241230	103700	11322950	40950	40950	40950	40950	1
509	20241230	103600	11282000	41550	41550	41550	41550	0
510	20241230	103500	11282000	41550	41550	41550	41550	0
511	20241230	103400	11282000	41550	41550	41550	41550	0
512	20241230	103300	11282000	41550	41550	41550	41550	0
513	20241230	103200	11282000	41550	41550	41550	41550	0
514	20241230	103100	11282000	41550	41550	41550	41550	0
515	20241230	103000	11282000	41550	41550	41550	41550	0
516	20241230	102900	11282000	41550	41550	41550	41550	0
517	20241230	102800	11282000	41550	41550	41550	41550	0
518	20241230	102700	11282000	41550	41550	41550	41550	0
519	20241230	102600	11282000	41550	41550	41550	41550	0
520	20241230	102500	11282000	41550	41550	41550	41550	0
521	20241230	102400	11282000	41550	41550	41550	41550	0
522	20241230	102300	11282000	41550	41550	41550	41550	0
523	20241230	102200	11282000	41550	41550	41550	41550	0
524	20241230	102100	11282000	41550	41050	41550	41050	8
525	20241230	102000	10951350	41000	41000	41000	41000	1
526	20241230	101900	10910350	41000	41000	41000	41000	0
527	20241230	101800	10910350	41000	41000	41000	41000	2
528	20241230	101700	10828350	41000	41000	41000	41000	0
529	20241230	101600	10828350	41000	41000	41000	41000	2
530	20241230	101500	10746350	41000	41000	41000	41000	0
531	20241230	101400	10746350	41000	41000	41000	41000	0
532	20241230	101300	10746350	41000	41000	41000	41000	1
533	20241230	101200	10705350	40950	40950	40950	40950	1
534	20241230	101100	10664400	40950	40950	40950	40950	0
535	20241230	101000	10664400	40950	40950	40950	40950	1
536	20241230	100900	10623450	41000	41000	41000	41000	1
537	20241230	100800	10582450	40950	40950	40950	40950	1
538	20241230	100700	10541500	41000	41000	41000	41000	4
539	20241230	100600	10377500	40950	41000	41000	40950	7
540	20241230	100500	10090550	40950	40950	40950	40950	0
541	20241230	100400	10090550	40950	40950	40950	40950	1
542	20241230	100300	10049600	40950	40950	40950	40950	3
543	20241230	100200	9926750	41100	41100	41100	41100	0
544	20241230	100100	9926750	41100	41100	41100	41100	0
545	20241230	100000	9926750	41100	41100	41100	41100	0
546	20241230	095900	9926750	41100	41100	41100	41100	0
547	20241230	095800	9926750	41100	41100	41100	41100	0
548	20241230	095700	9926750	41100	41100	41100	41100	0
549	20241230	095600	9926750	41100	41100	41100	41100	0
550	20241230	095500	9926750	41100	41100	41100	41100	0
551	20241230	095400	9926750	41100	41100	41100	41100	0
552	20241230	095300	9926750	41100	41100	41100	41100	0
553	20241230	095200	9926750	41100	41100	41100	41100	0
554	20241230	095100	9926750	41100	41100	41100	41100	0
555	20241230	095000	9926750	41100	41100	41100	41100	0
556	20241230	094900	9926750	41100	41100	41100	41100	0
557	20241230	094800	9926750	41100	41100	41100	41100	0
558	20241230	094700	9926750	41100	41100	41100	41100	0
559	20241230	094600	9926750	41100	41100	41100	41100	0
560	20241230	094500	9926750	41100	41100	41100	41100	0
561	20241230	094400	9926750	41100	41100	41100	41100	0
562	20241230	094300	9926750	41100	41100	41100	41100	0
563	20241230	094200	9926750	41100	41100	41100	41100	10
564	20241230	094100	9515750	41100	41100	41100	41100	1
565	20241230	094000	9474650	41450	41450	41450	41450	0
566	20241230	093900	9474650	41450	41450	41450	41450	0
567	20241230	093800	9474650	41450	41450	41450	41450	0
568	20241230	093700	9474650	41450	41450	41450	41450	0
569	20241230	093600	9474650	41450	41450	41450	41450	0
570	20241230	093500	9474650	41450	41450	41450	41450	0
571	20241230	093400	9474650	41450	41450	41450	41450	0
572	20241230	093300	9474650	41450	41450	41450	41450	0
573	20241230	093200	9474650	41450	41450	41450	41450	0
574	20241230	093100	9474650	41450	41450	41450	41450	0
575	20241230	093000	9474650	41450	41450	41450	41450	0
576	20241230	092900	9474650	41450	41450	41450	41450	5
577	20241230	092800	9267400	41500	41500	41500	41500	0
578	20241230	092700	9267400	41500	41500	41500	41500	1
579	20241230	092600	9225900	41700	41700	41700	41700	0
580	20241230	092500	9225900	41700	41700	41700	41700	0
581	20241230	092400	9225900	41700	41700	41700	41700	0
582	20241230	092300	9225900	41700	41700	41700	41700	0
583	20241230	092200	9225900	41700	41700	41700	41700	0
584	20241230	092100	9225900	41700	41700	41700	41700	0
585	20241230	092000	9225900	41700	41700	41700	41700	0
586	20241230	091900	9225900	41700	41700	41700	41700	0
587	20241230	091800	9225900	41700	41700	41700	41700	0
588	20241230	091700	9225900	41700	41700	41700	41700	5
589	20241230	091600	9017400	41850	41050	41850	40600	28
590	20241230	091500	7869550	41950	41950	41950	41950	0
591	20241230	091400	7869550	41950	41950	41950	41950	0
592	20241230	091300	7869550	41950	41950	41950	41950	0
593	20241230	091200	7869550	41950	41950	41950	41950	0
594	20241230	091100	7869550	41950	41950	41950	41950	0
595	20241230	091000	7869550	41950	41950	41950	41950	0
596	20241230	090900	7869550	41950	41950	41950	41950	0
597	20241230	090800	7869550	41950	41950	41950	41950	0
598	20241230	090700	7869550	41950	41950	41950	41950	0
599	20241230	090600	7869550	41950	41950	41950	41950	0
600	20241230	090500	7869550	41950	40900	41950	40900	21
601	20241230	090400	7008400	41150	41150	41150	41150	0
602	20241230	090300	7008400	41150	41150	41150	41150	0
603	20241230	090200	7008400	41150	40550	41650	40000	158
604	20241230	090100	626300	41700	41750	41750	41700	14
605	20241230	090000	42200	42200	42200	42200	42200	1