KissMeData/067280/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194700	28921750	29900	29900	29900	29900	128
3	20241219	194600	28921750	29900	29900	29900	29900	0
4	20241219	194500	28921750	29900	29900	29900	29900	0
5	20241219	194400	28921750	29900	29900	29900	29900	0
6	20241219	194300	28921750	29900	29900	29900	29900	0
7	20241219	194200	28921750	29900	29900	29900	29900	0
8	20241219	194100	28921750	29900	29900	29900	29900	0
9	20241219	194000	28921750	29900	29900	29900	29900	0
10	20241219	193900	28921750	29900	29900	29900	29900	0
11	20241219	193800	28921750	29900	29900	29900	29900	0
12	20241219	193700	28921750	29900	29900	29900	29900	0
13	20241219	193600	28921750	29900	29900	29900	29900	0
14	20241219	193500	28921750	29900	29900	29900	29900	0
15	20241219	193400	28921750	29900	29900	29900	29900	0
16	20241219	193300	28921750	29900	29900	29900	29900	0
17	20241219	193200	28921750	29900	29900	29900	29900	0
18	20241219	193100	28921750	29900	29900	29900	29900	0
19	20241219	193000	28921750	29900	29900	29900	29900	0
20	20241219	192900	28921750	29900	29900	29900	29900	0
21	20241219	192800	28921750	29900	29900	29900	29900	0
22	20241219	192700	28921750	29900	29900	29900	29900	0
23	20241219	192600	28921750	29900	29900	29900	29900	0
24	20241219	192500	28921750	29900	29900	29900	29900	0
25	20241219	192400	28921750	29900	29900	29900	29900	0
26	20241219	192300	28921750	29900	29900	29900	29900	0
27	20241219	192200	28921750	29900	29900	29900	29900	0
28	20241219	192100	28921750	29900	29900	29900	29900	0
29	20241219	192000	28921750	29900	29900	29900	29900	0
30	20241219	191900	28921750	29900	29900	29900	29900	0
31	20241219	191800	28921750	29900	29900	29900	29900	0
32	20241219	191700	28921750	29900	29900	29900	29900	128
33	20241219	191600	28921750	29900	29900	29900	29900	0
34	20241219	191500	28921750	29900	29900	29900	29900	0
35	20241219	191400	28921750	29900	29900	29900	29900	0
36	20241219	191300	28921750	29900	29900	29900	29900	0
37	20241219	191200	28921750	29900	29900	29900	29900	0
38	20241219	191100	28921750	29900	29900	29900	29900	0
39	20241219	191000	28921750	29900	29900	29900	29900	0
40	20241219	190900	28921750	29900	29900	29900	29900	0
41	20241219	190800	28921750	29900	29900	29900	29900	0
42	20241219	190700	28921750	29900	29900	29900	29900	0
43	20241219	190600	28921750	29900	29900	29900	29900	0
44	20241219	190500	28921750	29900	29900	29900	29900	0
45	20241219	190400	28921750	29900	29900	29900	29900	0
46	20241219	190300	28921750	29900	29900	29900	29900	0
47	20241219	190200	28921750	29900	29900	29900	29900	0
48	20241219	190100	28921750	29900	29900	29900	29900	0
49	20241219	190000	28921750	29900	29900	29900	29900	0
50	20241219	185900	28921750	29900	29900	29900	29900	0
51	20241219	185800	28921750	29900	29900	29900	29900	0
52	20241219	185700	28921750	29900	29900	29900	29900	0
53	20241219	185600	28921750	29900	29900	29900	29900	0
54	20241219	185500	28921750	29900	29900	29900	29900	0
55	20241219	185400	28921750	29900	29900	29900	29900	0
56	20241219	185300	28921750	29900	29900	29900	29900	0
57	20241219	185200	28921750	29900	29900	29900	29900	0
58	20241219	185100	28921750	29900	29900	29900	29900	0
59	20241219	185000	28921750	29900	29900	29900	29900	0
60	20241219	184900	28921750	29900	29900	29900	29900	0
61	20241219	184800	28921750	29900	29900	29900	29900	0
62	20241219	184700	28921750	29900	29900	29900	29900	128
63	20241219	184600	28921750	29900	29900	29900	29900	0
64	20241219	184500	28921750	29900	29900	29900	29900	0
65	20241219	184400	28921750	29900	29900	29900	29900	0
66	20241219	184300	28921750	29900	29900	29900	29900	0
67	20241219	184200	28921750	29900	29900	29900	29900	0
68	20241219	184100	28921750	29900	29900	29900	29900	0
69	20241219	184000	28921750	29900	29900	29900	29900	0
70	20241219	183900	28921750	29900	29900	29900	29900	0
71	20241219	183800	28921750	29900	29900	29900	29900	0
72	20241219	183700	28921750	29900	29900	29900	29900	0
73	20241219	183600	28921750	29900	29900	29900	29900	0
74	20241219	183500	28921750	29900	29900	29900	29900	0
75	20241219	183400	28921750	29900	29900	29900	29900	0
76	20241219	183300	28921750	29900	29900	29900	29900	0
77	20241219	183200	28921750	29900	29900	29900	29900	0
78	20241219	183100	28921750	29900	29900	29900	29900	0
79	20241219	183000	28921750	29900	29900	29900	29900	0
80	20241219	182900	28921750	29900	29900	29900	29900	0
81	20241219	182800	28921750	29900	29900	29900	29900	0
82	20241219	182700	28921750	29900	29900	29900	29900	0
83	20241219	182600	28921750	29900	29900	29900	29900	0
84	20241219	182500	28921750	29900	29900	29900	29900	0
85	20241219	182400	28921750	29900	29900	29900	29900	0
86	20241219	182300	28921750	29900	29900	29900	29900	0
87	20241219	182200	28921750	29900	29900	29900	29900	0
88	20241219	182100	28921750	29900	29900	29900	29900	0
89	20241219	182000	28921750	29900	29900	29900	29900	0
90	20241219	181900	28921750	29900	29900	29900	29900	0
91	20241219	181800	28921750	29900	29900	29900	29900	0
92	20241219	181700	28921750	29900	29900	29900	29900	128
93	20241219	181600	28921750	29900	29900	29900	29900	0
94	20241219	181500	28921750	29900	29900	29900	29900	0
95	20241219	181400	28921750	29900	29900	29900	29900	0
96	20241219	181300	28921750	29900	29900	29900	29900	0
97	20241219	181200	28921750	29900	29900	29900	29900	0
98	20241219	181100	28921750	29900	29900	29900	29900	0
99	20241219	181000	28921750	29900	29900	29900	29900	0
100	20241219	180900	28921750	29900	29900	29900	29900	0
101	20241219	180800	28921750	29900	29900	29900	29900	0
102	20241219	180700	28921750	29900	29900	29900	29900	0
103	20241219	180600	28921750	29900	29900	29900	29900	0
104	20241219	180500	28921750	29900	29900	29900	29900	0
105	20241219	180400	28921750	29900	29900	29900	29900	0
106	20241219	180300	28921750	29900	29900	29900	29900	0
107	20241219	180200	28921750	29900	29900	29900	29900	0
108	20241219	180100	28921750	29900	29900	29900	29900	0
109	20241219	180000	28921750	29900	29900	29900	29900	0
110	20241219	175900	28921750	29900	29900	29900	29900	0
111	20241219	175800	28921750	29900	29900	29900	29900	0
112	20241219	175700	28921750	29900	29900	29900	29900	0
113	20241219	175600	28921750	29900	29900	29900	29900	0
114	20241219	175500	28921750	29900	29900	29900	29900	0
115	20241219	175400	28921750	29900	29900	29900	29900	0
116	20241219	175300	28921750	29900	29900	29900	29900	0
117	20241219	175200	28921750	29900	29900	29900	29900	0
118	20241219	175100	28921750	29900	29900	29900	29900	0
119	20241219	175000	28921750	29900	29900	29900	29900	0
120	20241219	174900	28921750	29900	29900	29900	29900	0
121	20241219	174800	28921750	29900	29900	29900	29900	0
122	20241219	174700	28921750	29900	29900	29900	29900	128
123	20241219	174600	28921750	29900	29900	29900	29900	0
124	20241219	174500	28921750	29900	29900	29900	29900	0
125	20241219	174400	28921750	29900	29900	29900	29900	0
126	20241219	174300	28921750	29900	29900	29900	29900	0
127	20241219	174200	28921750	29900	29900	29900	29900	0
128	20241219	174100	28921750	29900	29900	29900	29900	0
129	20241219	174000	28921750	29900	29900	29900	29900	0
130	20241219	173900	28921750	29900	29900	29900	29900	0
131	20241219	173800	28921750	29900	29900	29900	29900	0
132	20241219	173700	28921750	29900	29900	29900	29900	0
133	20241219	173600	28921750	29900	29900	29900	29900	0
134	20241219	173500	28921750	29900	29900	29900	29900	0
135	20241219	173400	28921750	29900	29900	29900	29900	0
136	20241219	173300	28921750	29900	29900	29900	29900	0
137	20241219	173200	28921750	29900	29900	29900	29900	0
138	20241219	173100	28921750	29900	29900	29900	29900	0
139	20241219	173000	28921750	29900	29900	29900	29900	0
140	20241219	172900	28921750	29900	29900	29900	29900	0
141	20241219	172800	28921750	29900	29900	29900	29900	0
142	20241219	172700	28921750	29900	29900	29900	29900	0
143	20241219	172600	28921750	29900	29900	29900	29900	0
144	20241219	172500	28921750	29900	29900	29900	29900	0
145	20241219	172400	28921750	29900	29900	29900	29900	0
146	20241219	172300	28921750	29900	29900	29900	29900	0
147	20241219	172200	28921750	29900	29900	29900	29900	0
148	20241219	172100	28921750	29900	29900	29900	29900	0
149	20241219	172000	28921750	29900	29900	29900	29900	0
150	20241219	171900	28921750	29900	29900	29900	29900	0
151	20241219	171800	28921750	29900	29900	29900	29900	0
152	20241219	171700	28921750	29900	29900	29900	29900	128
153	20241219	171600	28921750	29900	29900	29900	29900	0
154	20241219	171500	28921750	29900	29900	29900	29900	0
155	20241219	171400	28921750	29900	29900	29900	29900	0
156	20241219	171300	28921750	29900	29900	29900	29900	0
157	20241219	171200	28921750	29900	29900	29900	29900	0
158	20241219	171100	28921750	29900	29900	29900	29900	0
159	20241219	171000	28921750	29900	29900	29900	29900	0
160	20241219	170900	28921750	29900	29900	29900	29900	0
161	20241219	170800	28921750	29900	29900	29900	29900	0
162	20241219	170700	28921750	29900	29900	29900	29900	0
163	20241219	170600	28921750	29900	29900	29900	29900	0
164	20241219	170500	28921750	29900	29900	29900	29900	0
165	20241219	170400	28921750	29900	29900	29900	29900	0
166	20241219	170300	28921750	29900	29900	29900	29900	0
167	20241219	170200	28921750	29900	29900	29900	29900	0
168	20241219	170100	28921750	29900	29900	29900	29900	0
169	20241219	170000	28921750	29900	29900	29900	29900	0
170	20241219	165900	28921750	29900	29900	29900	29900	0
171	20241219	165800	28921750	29900	29900	29900	29900	0
172	20241219	165700	28921750	29900	29900	29900	29900	0
173	20241219	165600	28921750	29900	29900	29900	29900	0
174	20241219	165500	28921750	29900	29900	29900	29900	0
175	20241219	165400	28921750	29900	29900	29900	29900	0
176	20241219	165300	28921750	29900	29900	29900	29900	0
177	20241219	165200	28921750	29900	29900	29900	29900	0
178	20241219	165100	28921750	29900	29900	29900	29900	0
179	20241219	165000	28921750	29900	29900	29900	29900	0
180	20241219	164900	28921750	29900	29900	29900	29900	0
181	20241219	164800	28921750	29900	29900	29900	29900	0
182	20241219	164700	28921750	29900	29900	29900	29900	128
183	20241219	164600	28921750	29900	29900	29900	29900	0
184	20241219	164500	28921750	29900	29900	29900	29900	0
185	20241219	164400	28921750	29900	29900	29900	29900	0
186	20241219	164300	28921750	29900	29900	29900	29900	0
187	20241219	164200	28921750	29900	29900	29900	29900	0
188	20241219	164100	28921750	29900	29900	29900	29900	0
189	20241219	164000	28921750	29900	29900	29900	29900	0
190	20241219	163900	28921750	29900	29900	29900	29900	0
191	20241219	163800	28921750	29900	29900	29900	29900	0
192	20241219	163700	28921750	29900	29900	29900	29900	0
193	20241219	163600	28921750	29900	29900	29900	29900	0
194	20241219	163500	28921750	29900	29900	29900	29900	0
195	20241219	163400	28921750	29900	29900	29900	29900	0
196	20241219	163300	28921750	29900	29900	29900	29900	0
197	20241219	163200	28921750	29900	29900	29900	29900	0
198	20241219	163100	28921750	29900	29900	29900	29900	0
199	20241219	163000	28921750	29900	29900	29900	29900	0
200	20241219	162900	28921750	29900	29900	29900	29900	0
201	20241219	162800	28921750	29900	29900	29900	29900	0
202	20241219	162700	28921750	29900	29900	29900	29900	0
203	20241219	162600	28921750	29900	29900	29900	29900	0
204	20241219	162500	28921750	29900	29900	29900	29900	0
205	20241219	162400	28921750	29900	29900	29900	29900	0
206	20241219	162300	28921750	29900	29900	29900	29900	0
207	20241219	162200	28921750	29900	29900	29900	29900	0
208	20241219	162100	28921750	29900	29900	29900	29900	0
209	20241219	162000	28921750	29900	29900	29900	29900	0
210	20241219	161900	28921750	29900	29900	29900	29900	0
211	20241219	161800	28921750	29900	29900	29900	29900	0
212	20241219	161700	28921750	29900	29900	29900	29900	128
213	20241219	161600	28921750	29900	29900	29900	29900	0
214	20241219	161500	28921750	29900	29900	29900	29900	0
215	20241219	161400	28921750	29900	29900	29900	29900	0
216	20241219	161300	28921750	29900	29900	29900	29900	0
217	20241219	161200	28921750	29900	29900	29900	29900	0
218	20241219	161100	28921750	29900	29900	29900	29900	0
219	20241219	161000	28921750	29900	29900	29900	29900	0
220	20241219	160900	28921750	29900	29900	29900	29900	0
221	20241219	160800	28921750	29900	29900	29900	29900	0
222	20241219	160700	28921750	29900	29900	29900	29900	0
223	20241219	160600	28921750	29900	29900	29900	29900	0
224	20241219	160500	28921750	29900	29900	29900	29900	0
225	20241219	160400	28921750	29900	29900	29900	29900	0
226	20241219	160300	28921750	29900	29900	29900	29900	0
227	20241219	160200	28921750	29900	29900	29900	29900	0
228	20241219	160100	28921750	29900	29900	29900	29900	0
229	20241219	160000	28921750	29900	29900	29900	29900	0
230	20241219	155900	28921750	29900	29900	29900	29900	0
231	20241219	155800	28921750	29900	29900	29900	29900	0
232	20241219	155700	28921750	29900	29900	29900	29900	0
233	20241219	155600	28921750	29900	29900	29900	29900	0
234	20241219	155500	28921750	29900	29900	29900	29900	0
235	20241219	155400	28921750	29900	29900	29900	29900	0
236	20241219	155300	28921750	29900	29900	29900	29900	0
237	20241219	155200	28921750	29900	29900	29900	29900	0
238	20241219	155100	28921750	29900	29900	29900	29900	0
239	20241219	155000	28921750	29900	29900	29900	29900	0
240	20241219	154900	28921750	29900	29900	29900	29900	0
241	20241219	154800	28921750	29900	29900	29900	29900	0
242	20241219	154700	28921750	29900	29900	29900	29900	128
243	20241219	154600	28921750	29900	29900	29900	29900	0
244	20241219	154500	28921750	29900	29900	29900	29900	0
245	20241219	154400	28921750	29900	29900	29900	29900	0
246	20241219	154300	28921750	29900	29900	29900	29900	0
247	20241219	154200	28921750	29900	29900	29900	29900	0
248	20241219	154100	28921750	29900	29900	29900	29900	0
249	20241219	154000	28921750	29900	29900	29900	29900	0
250	20241219	153900	28921750	29900	29900	29900	29900	0
251	20241219	153800	28921750	29900	29900	29900	29900	0
252	20241219	153700	28921750	29900	29900	29900	29900	0
253	20241219	153600	28921750	29900	29900	29900	29900	0
254	20241219	153500	28921750	29900	29900	29900	29900	0
255	20241219	153400	28921750	29900	29900	29900	29900	0
256	20241219	153300	28921750	29900	29900	29900	29900	0
257	20241219	153200	28921750	29900	29900	29900	29900	0
258	20241219	153100	28921750	29900	29900	29900	29900	0
259	20241219	153000	28921750	29900	29900	29900	29900	128
260	20241219	152900	25094550	29900	29900	29900	29900	0
261	20241219	152800	25094550	29900	29900	29900	29900	0
262	20241219	152700	25094550	29900	29900	29900	29900	0
263	20241219	152600	25094550	29900	29900	29900	29900	0
264	20241219	152500	25094550	29900	29900	29900	29900	0
265	20241219	152400	25094550	29900	29900	29900	29900	0
266	20241219	152300	25094550	29900	29900	29900	29900	0
267	20241219	152200	25094550	29900	29900	29900	29900	0
268	20241219	152100	25094550	29900	29900	29900	29900	0
269	20241219	152000	25094550	29900	29900	29900	29900	0
270	20241219	151900	25094550	29900	29900	29900	29900	0
271	20241219	151800	25094550	29900	29900	29900	29900	0
272	20241219	151700	25094550	29900	29900	29900	29900	0
273	20241219	151600	25094550	29900	29900	29900	29900	0
274	20241219	151500	25094550	29900	29850	29900	29850	10
275	20241219	151400	24796000	29800	29800	29800	29800	0
276	20241219	151300	24796000	29800	29800	29800	29800	0
277	20241219	151200	24796000	29800	29800	29800	29800	0
278	20241219	151100	24796000	29800	29800	29800	29800	0
279	20241219	151000	24796000	29800	29800	29800	29800	3
280	20241219	150900	24706600	29850	29850	29850	29850	0
281	20241219	150800	24706600	29850	29850	29850	29850	0
282	20241219	150700	24706600	29850	29850	29850	29850	1
283	20241219	150600	24676750	29800	29800	29800	29800	0
284	20241219	150500	24676750	29800	29800	29800	29800	0
285	20241219	150400	24676750	29800	29800	29800	29800	0
286	20241219	150300	24676750	29800	29800	29800	29800	0
287	20241219	150200	24676750	29800	29800	29800	29800	70
288	20241219	150100	22590750	29900	29900	29900	29900	0
289	20241219	150000	22590750	29900	29900	29900	29900	1
290	20241219	145900	22560850	29900	29900	29900	29900	0
291	20241219	145800	22560850	29900	29900	29900	29900	0
292	20241219	145700	22560850	29900	29900	29900	29900	0
293	20241219	145600	22560850	29900	29900	29900	29900	79
294	20241219	145500	20198750	29900	29900	29900	29900	0
295	20241219	145400	20198750	29900	29900	29900	29900	0
296	20241219	145300	20198750	29900	29900	29900	29900	0
297	20241219	145200	20198750	29900	29900	29900	29900	33
298	20241219	145100	19212050	29900	29900	29900	29900	0
299	20241219	145000	19212050	29900	29900	29900	29900	0
300	20241219	144900	19212050	29900	29900	29900	29900	0
301	20241219	144800	19212050	29900	29900	29900	29900	0
302	20241219	144700	19212050	29900	29900	29900	29900	0
303	20241219	144600	19212050	29900	29900	29900	29900	0
304	20241219	144500	19212050	29900	29900	29900	29900	0
305	20241219	144400	19212050	29900	29900	29900	29900	0
306	20241219	144300	19212050	29900	29900	29900	29900	0
307	20241219	144200	19212050	29900	29900	29900	29900	0
308	20241219	144100	19212050	29900	29900	29900	29900	0
309	20241219	144000	19212050	29900	29900	29900	29900	0
310	20241219	143900	19212050	29900	29900	29900	29900	0
311	20241219	143800	19212050	29900	29900	29900	29900	0
312	20241219	143700	19212050	29900	29900	29900	29900	0
313	20241219	143600	19212050	29900	29900	29900	29900	0
314	20241219	143500	19212050	29900	29900	29900	29900	0
315	20241219	143400	19212050	29900	29900	29900	29900	0
316	20241219	143300	19212050	29900	29900	29900	29900	0
317	20241219	143200	19212050	29900	29900	29900	29900	0
318	20241219	143100	19212050	29900	29900	29900	29900	0
319	20241219	143000	19212050	29900	29900	29900	29900	0
320	20241219	142900	19212050	29900	29900	29900	29900	0
321	20241219	142800	19212050	29900	29900	29900	29900	1
322	20241219	142700	19182150	29800	29800	29800	29800	0
323	20241219	142600	19182150	29800	29800	29800	29800	0
324	20241219	142500	19182150	29800	29800	29800	29800	0
325	20241219	142400	19182150	29800	29800	29800	29800	0
326	20241219	142300	19182150	29800	29800	29800	29800	0
327	20241219	142200	19182150	29800	29800	29800	29800	0
328	20241219	142100	19182150	29800	29800	29800	29800	0
329	20241219	142000	19182150	29800	29800	29800	29800	0
330	20241219	141900	19182150	29800	29800	29800	29800	0
331	20241219	141800	19182150	29800	29800	29800	29800	0
332	20241219	141700	19182150	29800	29800	29800	29800	0
333	20241219	141600	19182150	29800	29800	29800	29800	0
334	20241219	141500	19182150	29800	29800	29800	29800	0
335	20241219	141400	19182150	29800	29800	29800	29800	0
336	20241219	141300	19182150	29800	29800	29800	29800	0
337	20241219	141200	19182150	29800	29800	29800	29800	0
338	20241219	141100	19182150	29800	29800	29800	29800	1
339	20241219	141000	19152350	29800	29800	29800	29800	0
340	20241219	140900	19152350	29800	29800	29800	29800	0
341	20241219	140800	19152350	29800	29800	29800	29800	0
342	20241219	140700	19152350	29800	29800	29800	29800	0
343	20241219	140600	19152350	29800	29800	29800	29800	0
344	20241219	140500	19152350	29800	29800	29800	29800	0
345	20241219	140400	19152350	29800	29800	29800	29800	0
346	20241219	140300	19152350	29800	29800	29800	29800	0
347	20241219	140200	19152350	29800	29800	29800	29800	0
348	20241219	140100	19152350	29800	29800	29800	29800	0
349	20241219	140000	19152350	29800	29800	29800	29800	0
350	20241219	135900	19152350	29800	29800	29800	29800	0
351	20241219	135800	19152350	29800	29800	29800	29800	0
352	20241219	135700	19152350	29800	29800	29800	29800	0
353	20241219	135600	19152350	29800	29800	29800	29800	0
354	20241219	135500	19152350	29800	29800	29800	29800	0
355	20241219	135400	19152350	29800	29800	29800	29800	0
356	20241219	135300	19152350	29800	29800	29800	29800	0
357	20241219	135200	19152350	29800	29800	29800	29800	0
358	20241219	135100	19152350	29800	29800	29800	29800	0
359	20241219	135000	19152350	29800	29800	29800	29800	0
360	20241219	134900	19152350	29800	29800	29800	29800	48
361	20241219	134800	17721950	29850	29850	29850	29850	0
362	20241219	134700	17721950	29850	29850	29850	29850	0
363	20241219	134600	17721950	29850	29850	29850	29850	0
364	20241219	134500	17721950	29850	29850	29850	29850	0
365	20241219	134400	17721950	29850	29850	29850	29850	0
366	20241219	134300	17721950	29850	29850	29850	29850	0
367	20241219	134200	17721950	29850	29850	29850	29850	0
368	20241219	134100	17721950	29850	29850	29850	29850	0
369	20241219	134000	17721950	29850	29850	29850	29850	0
370	20241219	133900	17721950	29850	29850	29850	29850	0
371	20241219	133800	17721950	29850	29850	29850	29850	0
372	20241219	133700	17721950	29850	29850	29850	29850	0
373	20241219	133600	17721950	29850	29850	29850	29850	0
374	20241219	133500	17721950	29850	29850	29850	29850	0
375	20241219	133400	17721950	29850	29850	29850	29850	0
376	20241219	133300	17721950	29850	29850	29850	29850	0
377	20241219	133200	17721950	29850	29850	29850	29850	0
378	20241219	133100	17721950	29850	29850	29850	29850	0
379	20241219	133000	17721950	29850	29850	29850	29850	0
380	20241219	132900	17721950	29850	29850	29850	29850	0
381	20241219	132800	17721950	29850	29850	29850	29850	0
382	20241219	132700	17721950	29850	29850	29850	29850	0
383	20241219	132600	17721950	29850	29850	29850	29850	0
384	20241219	132500	17721950	29850	29850	29850	29850	0
385	20241219	132400	17721950	29850	29850	29850	29850	0
386	20241219	132300	17721950	29850	29850	29850	29850	0
387	20241219	132200	17721950	29850	29850	29850	29850	0
388	20241219	132100	17721950	29850	29850	29850	29850	0
389	20241219	132000	17721950	29850	29850	29850	29850	0
390	20241219	131900	17721950	29850	29850	29850	29850	0
391	20241219	131800	17721950	29850	29850	29850	29850	0
392	20241219	131700	17721950	29850	29850	29850	29850	0
393	20241219	131600	17721950	29850	29850	29850	29850	0
394	20241219	131500	17721950	29850	29850	29850	29850	0
395	20241219	131400	17721950	29850	29850	29850	29850	0
396	20241219	131300	17721950	29850	29850	29850	29850	0
397	20241219	131200	17721950	29850	29850	29850	29850	0
398	20241219	131100	17721950	29850	29850	29850	29850	0
399	20241219	131000	17721950	29850	29850	29850	29850	0
400	20241219	130900	17721950	29850	29850	29850	29850	0
401	20241219	130800	17721950	29850	29850	29850	29850	0
402	20241219	130700	17721950	29850	29850	29850	29850	149
403	20241219	130600	13274300	29850	29850	29850	29850	0
404	20241219	130500	13274300	29850	29850	29850	29850	0
405	20241219	130400	13274300	29850	29850	29850	29850	0
406	20241219	130300	13274300	29850	29850	29850	29850	0
407	20241219	130200	13274300	29850	29850	29850	29850	0
408	20241219	130100	13274300	29850	29850	29850	29850	0
409	20241219	130000	13274300	29850	29850	29850	29850	0
410	20241219	125900	13274300	29850	29850	29850	29850	0
411	20241219	125800	13274300	29850	29850	29850	29850	0
412	20241219	125700	13274300	29850	29850	29850	29850	0
413	20241219	125600	13274300	29850	29850	29850	29850	0
414	20241219	125500	13274300	29850	29850	29850	29850	0
415	20241219	125400	13274300	29850	29850	29850	29850	0
416	20241219	125300	13274300	29850	29850	29850	29850	0
417	20241219	125200	13274300	29850	29850	29850	29850	0
418	20241219	125100	13274300	29850	29850	29850	29850	0
419	20241219	125000	13274300	29850	29850	29850	29850	0
420	20241219	124900	13274300	29850	29850	29850	29850	0
421	20241219	124800	13274300	29850	29850	29850	29850	0
422	20241219	124700	13274300	29850	29850	29850	29850	0
423	20241219	124600	13274300	29850	29850	29850	29850	0
424	20241219	124500	13274300	29850	29850	29850	29850	0
425	20241219	124400	13274300	29850	29850	29850	29850	0
426	20241219	124300	13274300	29850	29850	29850	29850	0
427	20241219	124200	13274300	29850	29850	29850	29850	0
428	20241219	124100	13274300	29850	29850	29850	29850	0
429	20241219	124000	13274300	29850	29850	29850	29850	0
430	20241219	123900	13274300	29850	29850	29850	29850	0
431	20241219	123800	13274300	29850	29850	29850	29850	50
432	20241219	123700	11781800	29850	29850	29850	29850	0
433	20241219	123600	11781800	29850	29850	29850	29850	0
434	20241219	123500	11781800	29850	29850	29850	29850	0
435	20241219	123400	11781800	29850	29850	29850	29850	0
436	20241219	123300	11781800	29850	29850	29850	29850	0
437	20241219	123200	11781800	29850	29850	29850	29850	0
438	20241219	123100	11781800	29850	29850	29850	29850	0
439	20241219	123000	11781800	29850	29850	29850	29850	0
440	20241219	122900	11781800	29850	29850	29850	29850	0
441	20241219	122800	11781800	29850	29850	29850	29850	0
442	20241219	122700	11781800	29850	29850	29850	29850	0
443	20241219	122600	11781800	29850	29850	29850	29850	0
444	20241219	122500	11781800	29850	29850	29850	29850	0
445	20241219	122400	11781800	29850	29850	29850	29850	0
446	20241219	122300	11781800	29850	29850	29850	29850	0
447	20241219	122200	11781800	29850	29850	29850	29850	9
448	20241219	122100	11513150	29800	29800	29800	29800	0
449	20241219	122000	11513150	29800	29800	29800	29800	0
450	20241219	121900	11513150	29800	29800	29800	29800	0
451	20241219	121800	11513150	29800	29800	29800	29800	0
452	20241219	121700	11513150	29800	29800	29800	29800	0
453	20241219	121600	11513150	29800	29800	29800	29800	0
454	20241219	121500	11513150	29800	29800	29800	29800	0
455	20241219	121400	11513150	29800	29800	29800	29800	0
456	20241219	121300	11513150	29800	29800	29800	29800	0
457	20241219	121200	11513150	29800	29800	29800	29800	0
458	20241219	121100	11513150	29800	29800	29800	29800	0
459	20241219	121000	11513150	29800	29800	29800	29800	0
460	20241219	120900	11513150	29800	29800	29800	29800	0
461	20241219	120800	11513150	29800	29800	29800	29800	0
462	20241219	120700	11513150	29800	29800	29800	29800	0
463	20241219	120600	11513150	29800	29800	29800	29800	0
464	20241219	120500	11513150	29800	29800	29800	29800	0
465	20241219	120400	11513150	29800	29800	29800	29800	0
466	20241219	120300	11513150	29800	29800	29800	29800	0
467	20241219	120200	11513150	29800	29800	29800	29800	1
468	20241219	120100	11483350	29750	29750	29750	29750	0
469	20241219	120000	11483350	29750	29750	29750	29750	0
470	20241219	115900	11483350	29750	29750	29750	29750	0
471	20241219	115800	11483350	29750	29750	29750	29750	0
472	20241219	115700	11483350	29750	29800	29800	29750	12
473	20241219	115600	11125850	29850	29850	29850	29850	0
474	20241219	115500	11125850	29850	29850	29850	29850	0
475	20241219	115400	11125850	29850	29850	29850	29850	0
476	20241219	115300	11125850	29850	29850	29850	29850	0
477	20241219	115200	11125850	29850	29850	29850	29850	0
478	20241219	115100	11125850	29850	29850	29850	29850	0
479	20241219	115000	11125850	29850	29850	29850	29850	0
480	20241219	114900	11125850	29850	29850	29850	29850	0
481	20241219	114800	11125850	29850	29850	29850	29850	1
482	20241219	114700	11096000	29850	29850	29850	29850	0
483	20241219	114600	11096000	29850	29850	29850	29850	0
484	20241219	114500	11096000	29850	29850	29850	29850	0
485	20241219	114400	11096000	29850	29850	29850	29850	1
486	20241219	114300	11066150	29850	29850	29850	29850	0
487	20241219	114200	11066150	29850	29850	29850	29850	0
488	20241219	114100	11066150	29850	29850	29850	29850	0
489	20241219	114000	11066150	29850	29850	29850	29850	0
490	20241219	113900	11066150	29850	29850	29850	29850	0
491	20241219	113800	11066150	29850	29850	29850	29850	0
492	20241219	113700	11066150	29850	29850	29850	29850	0
493	20241219	113600	11066150	29850	29850	29850	29850	1
494	20241219	113500	11036300	29850	29850	29850	29850	0
495	20241219	113400	11036300	29850	29850	29850	29850	0
496	20241219	113300	11036300	29850	29850	29850	29850	0
497	20241219	113200	11036300	29850	29850	29850	29850	0
498	20241219	113100	11036300	29850	29850	29850	29850	0
499	20241219	113000	11036300	29850	29850	29850	29850	0
500	20241219	112900	11036300	29850	29850	29850	29850	0
501	20241219	112800	11036300	29850	29850	29850	29850	0
502	20241219	112700	11036300	29850	29850	29850	29850	0
503	20241219	112600	11036300	29850	29850	29850	29850	0
504	20241219	112500	11036300	29850	29850	29850	29850	0
505	20241219	112400	11036300	29850	29850	29850	29850	0
506	20241219	112300	11036300	29850	29850	29850	29850	0
507	20241219	112200	11036300	29850	29850	29850	29850	0
508	20241219	112100	11036300	29850	29850	29850	29850	0
509	20241219	112000	11036300	29850	29850	29850	29850	0
510	20241219	111900	11036300	29850	29850	29850	29850	0
511	20241219	111800	11036300	29850	29850	29850	29850	0
512	20241219	111700	11036300	29850	29850	29850	29850	0
513	20241219	111600	11036300	29850	29850	29850	29850	2
514	20241219	111500	10976600	29850	29850	29850	29850	15
515	20241219	111400	10528850	29850	29850	29850	29850	0
516	20241219	111300	10528850	29850	29850	29850	29850	0
517	20241219	111200	10528850	29850	29850	29850	29850	0
518	20241219	111100	10528850	29850	29850	29850	29850	0
519	20241219	111000	10528850	29850	29850	29850	29850	0
520	20241219	110900	10528850	29850	29850	29850	29850	0
521	20241219	110800	10528850	29850	29850	29850	29850	0
522	20241219	110700	10528850	29850	29850	29850	29850	0
523	20241219	110600	10528850	29850	29850	29850	29850	0
524	20241219	110500	10528850	29850	29850	29850	29850	0
525	20241219	110400	10528850	29850	29850	29850	29850	0
526	20241219	110300	10528850	29850	29850	29850	29850	0
527	20241219	110200	10528850	29850	29850	29850	29850	18
528	20241219	110100	9991550	29850	29850	29850	29850	0
529	20241219	110000	9991550	29850	29850	29850	29850	1
530	20241219	105900	9961700	29850	29850	29850	29850	0
531	20241219	105800	9961700	29850	29850	29850	29850	0
532	20241219	105700	9961700	29850	29850	29850	29850	0
533	20241219	105600	9961700	29850	29850	29850	29850	0
534	20241219	105500	9961700	29850	29850	29850	29850	0
535	20241219	105400	9961700	29850	29850	29850	29850	0
536	20241219	105300	9961700	29850	29850	29850	29850	0
537	20241219	105200	9961700	29850	29850	29850	29850	0
538	20241219	105100	9961700	29850	29850	29850	29850	0
539	20241219	105000	9961700	29850	29850	29850	29850	0
540	20241219	104900	9961700	29850	29850	29850	29850	0
541	20241219	104800	9961700	29850	29850	29850	29850	0
542	20241219	104700	9961700	29850	29850	29850	29850	0
543	20241219	104600	9961700	29850	29850	29850	29850	0
544	20241219	104500	9961700	29850	29850	29850	29850	0
545	20241219	104400	9961700	29850	29850	29850	29850	0
546	20241219	104300	9961700	29850	29850	29850	29850	1
547	20241219	104200	9931850	29850	29850	29850	29850	0
548	20241219	104100	9931850	29850	29850	29850	29850	0
549	20241219	104000	9931850	29850	29850	29850	29850	0
550	20241219	103900	9931850	29850	29850	29850	29850	0
551	20241219	103800	9931850	29850	29850	29850	29850	0
552	20241219	103700	9931850	29850	29850	29850	29850	0
553	20241219	103600	9931850	29850	29850	29850	29750	3
554	20241219	103500	9842400	29700	29700	29700	29700	0
555	20241219	103400	9842400	29700	29700	29700	29700	0
556	20241219	103300	9842400	29700	29750	29750	29700	41
557	20241219	103200	8624100	29850	29850	29850	29850	0
558	20241219	103100	8624100	29850	29850	29850	29850	0
559	20241219	103000	8624100	29850	29850	29850	29850	0
560	20241219	102900	8624100	29850	29850	29850	29850	0
561	20241219	102800	8624100	29850	29850	29850	29850	1
562	20241219	102700	8594250	29850	29850	29850	29850	0
563	20241219	102600	8594250	29850	29850	29850	29850	0
564	20241219	102500	8594250	29850	29850	29850	29850	0
565	20241219	102400	8594250	29850	29850	29850	29850	0
566	20241219	102300	8594250	29850	29850	29850	29850	0
567	20241219	102200	8594250	29850	29850	29850	29850	0
568	20241219	102100	8594250	29850	29850	29850	29850	0
569	20241219	102000	8594250	29850	29850	29850	29850	0
570	20241219	101900	8594250	29850	29850	29850	29850	0
571	20241219	101800	8594250	29850	29850	29850	29850	3
572	20241219	101700	8504700	29900	29900	29900	29900	0
573	20241219	101600	8504700	29900	29900	29900	29900	0
574	20241219	101500	8504700	29900	29900	29900	29900	0
575	20241219	101400	8504700	29900	29900	29900	29900	0
576	20241219	101300	8504700	29900	29900	29900	29900	0
577	20241219	101200	8504700	29900	29900	29900	29900	1
578	20241219	101100	8474800	29850	29850	29850	29850	0
579	20241219	101000	8474800	29850	29900	29900	29850	11
580	20241219	100900	8146400	29900	29900	29900	29900	0
581	20241219	100800	8146400	29900	29900	29900	29900	0
582	20241219	100700	8146400	29900	29900	29900	29900	2
583	20241219	100600	8086600	29900	29900	29900	29900	0
584	20241219	100500	8086600	29900	29900	29900	29900	0
585	20241219	100400	8086600	29900	29900	29900	29900	0
586	20241219	100300	8086600	29900	29900	29900	29900	0
587	20241219	100200	8086600	29900	29900	29900	29900	3
588	20241219	100100	7996900	29900	29900	29900	29900	0
589	20241219	100000	7996900	29900	29900	29900	29900	1
590	20241219	095900	7967000	29850	29850	29850	29850	37
591	20241219	095800	6862550	29850	29850	29850	29850	0
592	20241219	095700	6862550	29850	29850	29850	29850	0
593	20241219	095600	6862550	29850	29850	29850	29850	0
594	20241219	095500	6862550	29850	29850	29850	29850	0
595	20241219	095400	6862550	29850	29850	29850	29850	0
596	20241219	095300	6862550	29850	29850	29850	29850	0
597	20241219	095200	6862550	29850	29850	29850	29850	0
598	20241219	095100	6862550	29850	29850	29850	29850	0
599	20241219	095000	6862550	29850	29850	29850	29850	0
600	20241219	094900	6862550	29850	29850	29850	29850	0
601	20241219	094800	6862550	29850	29850	29850	29850	0
602	20241219	094700	6862550	29850	29850	29850	29850	0
603	20241219	094600	6862550	29850	29850	29850	29850	0
604	20241219	094500	6862550	29850	29850	29850	29850	0
605	20241219	094400	6862550	29850	29850	29850	29850	1
606	20241219	094300	6832700	29800	29800	29800	29800	0
607	20241219	094200	6832700	29800	29800	29800	29800	1
608	20241219	094100	6802900	29800	29800	29800	29800	1
609	20241219	094000	6773100	29750	29750	29750	29750	1
610	20241219	093900	6743350	29800	29800	29800	29800	1
611	20241219	093800	6713550	29800	29800	29800	29800	0
612	20241219	093700	6713550	29800	29800	29800	29800	0
613	20241219	093600	6713550	29800	29800	29800	29800	0
614	20241219	093500	6713550	29800	29800	29800	29800	0
615	20241219	093400	6713550	29800	29800	29800	29800	0
616	20241219	093300	6713550	29800	29800	29800	29800	0
617	20241219	093200	6713550	29800	29800	29800	29800	0
618	20241219	093100	6713550	29800	29800	29800	29800	0
619	20241219	093000	6713550	29800	29800	29800	29800	0
620	20241219	092900	6713550	29800	29800	29800	29800	0
621	20241219	092800	6713550	29800	29800	29800	29800	2
622	20241219	092700	6653950	29700	29700	29700	29700	0
623	20241219	092600	6653950	29700	29700	29700	29700	2
624	20241219	092500	6594550	29850	29850	29850	29850	0
625	20241219	092400	6594550	29850	29850	29850	29850	0
626	20241219	092300	6594550	29850	29850	29850	29850	0
627	20241219	092200	6594550	29850	29850	29850	29850	0
628	20241219	092100	6594550	29850	29850	29850	29850	0
629	20241219	092000	6594550	29850	29700	29850	29700	91
630	20241219	091900	3891700	29950	29950	29950	29950	0
631	20241219	091800	3891700	29950	29950	29950	29950	0
632	20241219	091700	3891700	29950	29950	29950	29950	0
633	20241219	091600	3891700	29950	29950	29950	29950	0
634	20241219	091500	3891700	29950	29950	29950	29950	0
635	20241219	091400	3891700	29950	29950	29950	29950	0
636	20241219	091300	3891700	29950	29900	29950	29900	5
637	20241219	091200	3742150	29400	29400	29400	29400	0
638	20241219	091100	3742150	29400	29400	29400	29400	0
639	20241219	091000	3742150	29400	29400	29400	29400	0
640	20241219	090900	3742150	29400	29700	29700	29400	50
641	20241219	090800	2263250	29700	29800	29800	29700	30
642	20241219	090700	1371050	29950	29950	29950	29950	0
643	20241219	090600	1371050	29950	29950	29950	29950	0
644	20241219	090500	1371050	29950	29950	29950	29950	0
645	20241219	090400	1371050	29950	29950	29950	29950	0
646	20241219	090300	1371050	29950	29950	29950	29950	0
647	20241219	090200	1371050	29950	29950	29950	29950	0
648	20241219	090100	1371050	29950	29800	29950	29700	38
649	20241219	090000	238400	29800	29800	29800	29800	8