KissMeData/016800/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190300	10982500	42400	42400	42400	42400	15
3	20241223	190200	10982500	42400	42400	42400	42400	0
4	20241223	190100	10982500	42400	42400	42400	42400	0
5	20241223	190000	10982500	42400	42400	42400	42400	0
6	20241223	185900	10982500	42400	42400	42400	42400	0
7	20241223	185800	10982500	42400	42400	42400	42400	0
8	20241223	185700	10982500	42400	42400	42400	42400	0
9	20241223	185600	10982500	42400	42400	42400	42400	0
10	20241223	185500	10982500	42400	42400	42400	42400	0
11	20241223	185400	10982500	42400	42400	42400	42400	0
12	20241223	185300	10982500	42400	42400	42400	42400	0
13	20241223	185200	10982500	42400	42400	42400	42400	0
14	20241223	185100	10982500	42400	42400	42400	42400	0
15	20241223	185000	10982500	42400	42400	42400	42400	0
16	20241223	184900	10982500	42400	42400	42400	42400	0
17	20241223	184800	10982500	42400	42400	42400	42400	0
18	20241223	184700	10982500	42400	42400	42400	42400	0
19	20241223	184600	10982500	42400	42400	42400	42400	0
20	20241223	184500	10982500	42400	42400	42400	42400	0
21	20241223	184400	10982500	42400	42400	42400	42400	0
22	20241223	184300	10982500	42400	42400	42400	42400	0
23	20241223	184200	10982500	42400	42400	42400	42400	0
24	20241223	184100	10982500	42400	42400	42400	42400	0
25	20241223	184000	10982500	42400	42400	42400	42400	0
26	20241223	183900	10982500	42400	42400	42400	42400	0
27	20241223	183800	10982500	42400	42400	42400	42400	0
28	20241223	183700	10982500	42400	42400	42400	42400	0
29	20241223	183600	10982500	42400	42400	42400	42400	0
30	20241223	183500	10982500	42400	42400	42400	42400	0
31	20241223	183400	10982500	42400	42400	42400	42400	0
32	20241223	183300	10982500	42400	42400	42400	42400	15
33	20241223	183200	10982500	42400	42400	42400	42400	0
34	20241223	183100	10982500	42400	42400	42400	42400	0
35	20241223	183000	10982500	42400	42400	42400	42400	0
36	20241223	182900	10982500	42400	42400	42400	42400	0
37	20241223	182800	10982500	42400	42400	42400	42400	0
38	20241223	182700	10982500	42400	42400	42400	42400	0
39	20241223	182600	10982500	42400	42400	42400	42400	0
40	20241223	182500	10982500	42400	42400	42400	42400	0
41	20241223	182400	10982500	42400	42400	42400	42400	0
42	20241223	182300	10982500	42400	42400	42400	42400	0
43	20241223	182200	10982500	42400	42400	42400	42400	0
44	20241223	182100	10982500	42400	42400	42400	42400	0
45	20241223	182000	10982500	42400	42400	42400	42400	0
46	20241223	181900	10982500	42400	42400	42400	42400	0
47	20241223	181800	10982500	42400	42400	42400	42400	0
48	20241223	181700	10982500	42400	42400	42400	42400	0
49	20241223	181600	10982500	42400	42400	42400	42400	0
50	20241223	181500	10982500	42400	42400	42400	42400	0
51	20241223	181400	10982500	42400	42400	42400	42400	0
52	20241223	181300	10982500	42400	42400	42400	42400	0
53	20241223	181200	10982500	42400	42400	42400	42400	0
54	20241223	181100	10982500	42400	42400	42400	42400	0
55	20241223	181000	10982500	42400	42400	42400	42400	0
56	20241223	180900	10982500	42400	42400	42400	42400	0
57	20241223	180800	10982500	42400	42400	42400	42400	0
58	20241223	180700	10982500	42400	42400	42400	42400	0
59	20241223	180600	10982500	42400	42400	42400	42400	0
60	20241223	180500	10982500	42400	42400	42400	42400	0
61	20241223	180400	10982500	42400	42400	42400	42400	0
62	20241223	180300	10982500	42400	42400	42400	42400	15
63	20241223	180200	10982500	42400	42400	42400	42400	0
64	20241223	180100	10982500	42400	42400	42400	42400	0
65	20241223	180000	10982500	42400	42400	42400	42400	0
66	20241223	175900	10982500	42400	42400	42400	42400	0
67	20241223	175800	10982500	42400	42400	42400	42400	0
68	20241223	175700	10982500	42400	42400	42400	42400	0
69	20241223	175600	10982500	42400	42400	42400	42400	0
70	20241223	175500	10982500	42400	42400	42400	42400	0
71	20241223	175400	10982500	42400	42400	42400	42400	0
72	20241223	175300	10982500	42400	42400	42400	42400	0
73	20241223	175200	10982500	42400	42400	42400	42400	0
74	20241223	175100	10982500	42400	42400	42400	42400	0
75	20241223	175000	10982500	42400	42400	42400	42400	0
76	20241223	174900	10982500	42400	42400	42400	42400	0
77	20241223	174800	10982500	42400	42400	42400	42400	0
78	20241223	174700	10982500	42400	42400	42400	42400	0
79	20241223	174600	10982500	42400	42400	42400	42400	0
80	20241223	174500	10982500	42400	42400	42400	42400	0
81	20241223	174400	10982500	42400	42400	42400	42400	0
82	20241223	174300	10982500	42400	42400	42400	42400	0
83	20241223	174200	10982500	42400	42400	42400	42400	0
84	20241223	174100	10982500	42400	42400	42400	42400	0
85	20241223	174000	10982500	42400	42400	42400	42400	0
86	20241223	173900	10982500	42400	42400	42400	42400	0
87	20241223	173800	10982500	42400	42400	42400	42400	0
88	20241223	173700	10982500	42400	42400	42400	42400	0
89	20241223	173600	10982500	42400	42400	42400	42400	0
90	20241223	173500	10982500	42400	42400	42400	42400	0
91	20241223	173400	10982500	42400	42400	42400	42400	0
92	20241223	173300	10982500	42400	42400	42400	42400	15
93	20241223	173200	10982500	42400	42400	42400	42400	0
94	20241223	173100	10982500	42400	42400	42400	42400	0
95	20241223	173000	10982500	42400	42400	42400	42400	0
96	20241223	172900	10982500	42400	42400	42400	42400	0
97	20241223	172800	10982500	42400	42400	42400	42400	0
98	20241223	172700	10982500	42400	42400	42400	42400	0
99	20241223	172600	10982500	42400	42400	42400	42400	0
100	20241223	172500	10982500	42400	42400	42400	42400	0
101	20241223	172400	10982500	42400	42400	42400	42400	0
102	20241223	172300	10982500	42400	42400	42400	42400	0
103	20241223	172200	10982500	42400	42400	42400	42400	0
104	20241223	172100	10982500	42400	42400	42400	42400	0
105	20241223	172000	10982500	42400	42400	42400	42400	0
106	20241223	171900	10982500	42400	42400	42400	42400	0
107	20241223	171800	10982500	42400	42400	42400	42400	0
108	20241223	171700	10982500	42400	42400	42400	42400	0
109	20241223	171600	10982500	42400	42400	42400	42400	0
110	20241223	171500	10982500	42400	42400	42400	42400	0
111	20241223	171400	10982500	42400	42400	42400	42400	0
112	20241223	171300	10982500	42400	42400	42400	42400	0
113	20241223	171200	10982500	42400	42400	42400	42400	0
114	20241223	171100	10982500	42400	42400	42400	42400	0
115	20241223	171000	10982500	42400	42400	42400	42400	0
116	20241223	170900	10982500	42400	42400	42400	42400	0
117	20241223	170800	10982500	42400	42400	42400	42400	0
118	20241223	170700	10982500	42400	42400	42400	42400	0
119	20241223	170600	10982500	42400	42400	42400	42400	0
120	20241223	170500	10982500	42400	42400	42400	42400	0
121	20241223	170400	10982500	42400	42400	42400	42400	0
122	20241223	170300	10982500	42400	42400	42400	42400	15
123	20241223	170200	10982500	42400	42400	42400	42400	0
124	20241223	170100	10982500	42400	42400	42400	42400	0
125	20241223	170000	10982500	42400	42400	42400	42400	0
126	20241223	165900	10982500	42400	42400	42400	42400	0
127	20241223	165800	10982500	42400	42400	42400	42400	0
128	20241223	165700	10982500	42400	42400	42400	42400	0
129	20241223	165600	10982500	42400	42400	42400	42400	0
130	20241223	165500	10982500	42400	42400	42400	42400	0
131	20241223	165400	10982500	42400	42400	42400	42400	0
132	20241223	165300	10982500	42400	42400	42400	42400	0
133	20241223	165200	10982500	42400	42400	42400	42400	0
134	20241223	165100	10982500	42400	42400	42400	42400	0
135	20241223	165000	10982500	42400	42400	42400	42400	0
136	20241223	164900	10982500	42400	42400	42400	42400	0
137	20241223	164800	10982500	42400	42400	42400	42400	0
138	20241223	164700	10982500	42400	42400	42400	42400	0
139	20241223	164600	10982500	42400	42400	42400	42400	0
140	20241223	164500	10982500	42400	42400	42400	42400	0
141	20241223	164400	10982500	42400	42400	42400	42400	0
142	20241223	164300	10982500	42400	42400	42400	42400	0
143	20241223	164200	10982500	42400	42400	42400	42400	0
144	20241223	164100	10982500	42400	42400	42400	42400	0
145	20241223	164000	10982500	42400	42400	42400	42400	0
146	20241223	163900	10982500	42400	42400	42400	42400	0
147	20241223	163800	10982500	42400	42400	42400	42400	0
148	20241223	163700	10982500	42400	42400	42400	42400	0
149	20241223	163600	10982500	42400	42400	42400	42400	0
150	20241223	163500	10982500	42400	42400	42400	42400	0
151	20241223	163400	10982500	42400	42400	42400	42400	0
152	20241223	163300	10982500	42400	42400	42400	42400	15
153	20241223	163200	10982500	42400	42400	42400	42400	0
154	20241223	163100	10982500	42400	42400	42400	42400	0
155	20241223	163000	10982500	42400	42400	42400	42400	0
156	20241223	162900	10982500	42400	42400	42400	42400	0
157	20241223	162800	10982500	42400	42400	42400	42400	0
158	20241223	162700	10982500	42400	42400	42400	42400	0
159	20241223	162600	10982500	42400	42400	42400	42400	0
160	20241223	162500	10982500	42400	42400	42400	42400	0
161	20241223	162400	10982500	42400	42400	42400	42400	0
162	20241223	162300	10982500	42400	42400	42400	42400	0
163	20241223	162200	10982500	42400	42400	42400	42400	0
164	20241223	162100	10982500	42400	42400	42400	42400	0
165	20241223	162000	10982500	42400	42400	42400	42400	0
166	20241223	161900	10982500	42400	42400	42400	42400	0
167	20241223	161800	10982500	42400	42400	42400	42400	0
168	20241223	161700	10982500	42400	42400	42400	42400	0
169	20241223	161600	10982500	42400	42400	42400	42400	0
170	20241223	161500	10982500	42400	42400	42400	42400	0
171	20241223	161400	10982500	42400	42400	42400	42400	0
172	20241223	161300	10982500	42400	42400	42400	42400	0
173	20241223	161200	10982500	42400	42400	42400	42400	0
174	20241223	161100	10982500	42400	42400	42400	42400	0
175	20241223	161000	10982500	42400	42400	42400	42400	0
176	20241223	160900	10982500	42400	42400	42400	42400	0
177	20241223	160800	10982500	42400	42400	42400	42400	0
178	20241223	160700	10982500	42400	42400	42400	42400	0
179	20241223	160600	10982500	42400	42400	42400	42400	0
180	20241223	160500	10982500	42400	42400	42400	42400	0
181	20241223	160400	10982500	42400	42400	42400	42400	0
182	20241223	160300	10982500	42400	42400	42400	42400	15
183	20241223	160200	10982500	42400	42400	42400	42400	0
184	20241223	160100	10982500	42400	42400	42400	42400	0
185	20241223	160000	10982500	42400	42400	42400	42400	0
186	20241223	155900	10982500	42400	42400	42400	42400	0
187	20241223	155800	10982500	42400	42400	42400	42400	0
188	20241223	155700	10982500	42400	42400	42400	42400	0
189	20241223	155600	10982500	42400	42400	42400	42400	0
190	20241223	155500	10982500	42400	42400	42400	42400	0
191	20241223	155400	10982500	42400	42400	42400	42400	0
192	20241223	155300	10982500	42400	42400	42400	42400	0
193	20241223	155200	10982500	42400	42400	42400	42400	0
194	20241223	155100	10982500	42400	42400	42400	42400	0
195	20241223	155000	10982500	42400	42400	42400	42400	0
196	20241223	154900	10982500	42400	42400	42400	42400	0
197	20241223	154800	10982500	42400	42400	42400	42400	0
198	20241223	154700	10982500	42400	42400	42400	42400	0
199	20241223	154600	10982500	42400	42400	42400	42400	0
200	20241223	154500	10982500	42400	42400	42400	42400	0
201	20241223	154400	10982500	42400	42400	42400	42400	0
202	20241223	154300	10982500	42400	42400	42400	42400	0
203	20241223	154200	10982500	42400	42400	42400	42400	0
204	20241223	154100	10982500	42400	42400	42400	42400	0
205	20241223	154000	10982500	42400	42400	42400	42400	0
206	20241223	153900	10982500	42400	42400	42400	42400	0
207	20241223	153800	10982500	42400	42400	42400	42400	0
208	20241223	153700	10982500	42400	42400	42400	42400	0
209	20241223	153600	10982500	42400	42400	42400	42400	0
210	20241223	153500	10982500	42400	42400	42400	42400	0
211	20241223	153400	10982500	42400	42400	42400	42400	0
212	20241223	153300	10982500	42400	42400	42400	42400	15
213	20241223	153200	10982500	42400	42400	42400	42400	0
214	20241223	153100	10982500	42400	42400	42400	42400	0
215	20241223	153000	10982500	42400	42400	42400	42400	15
216	20241223	152900	10346500	42300	42300	42300	42300	0
217	20241223	152800	10346500	42300	42300	42300	42300	0
218	20241223	152700	10346500	42300	42300	42300	42300	0
219	20241223	152600	10346500	42300	42300	42300	42300	0
220	20241223	152500	10346500	42300	42300	42300	42300	0
221	20241223	152400	10346500	42300	42300	42300	42300	0
222	20241223	152300	10346500	42300	42300	42300	42300	0
223	20241223	152200	10346500	42300	42300	42300	42300	0
224	20241223	152100	10346500	42300	42300	42300	42300	0
225	20241223	152000	10346500	42300	42300	42300	42300	0
226	20241223	151900	10346500	42300	42300	42300	42300	1
227	20241223	151800	10304200	42300	42400	42400	42300	25
228	20241223	151700	9246500	42350	42250	42350	42250	23
229	20241223	151600	8273500	42250	42250	42250	42250	0
230	20241223	151500	8273500	42250	42250	42250	42250	0
231	20241223	151400	8273500	42250	42250	42250	42250	0
232	20241223	151300	8273500	42250	42250	42250	42250	0
233	20241223	151200	8273500	42250	42250	42250	42250	1
234	20241223	151100	8231250	42250	42250	42250	42250	0
235	20241223	151000	8231250	42250	42250	42250	42250	0
236	20241223	150900	8231250	42250	42250	42250	42250	0
237	20241223	150800	8231250	42250	42250	42250	42250	1
238	20241223	150700	8189000	42200	42200	42200	42200	0
239	20241223	150600	8189000	42200	42200	42200	42200	0
240	20241223	150500	8189000	42200	42200	42200	42200	0
241	20241223	150400	8189000	42200	42200	42200	42200	0
242	20241223	150300	8189000	42200	42000	42200	42000	2
243	20241223	150200	8104800	42050	42050	42050	42050	1
244	20241223	150100	8062750	42250	42250	42250	42250	0
245	20241223	150000	8062750	42250	42250	42250	42250	0
246	20241223	145900	8062750	42250	42250	42250	42250	1
247	20241223	145800	8020500	42250	42250	42250	42250	0
248	20241223	145700	8020500	42250	42250	42250	42250	0
249	20241223	145600	8020500	42250	42250	42250	42250	0
250	20241223	145500	8020500	42250	42250	42250	42250	0
251	20241223	145400	8020500	42250	42250	42250	42250	1
252	20241223	145300	7978250	42250	42250	42250	42250	0
253	20241223	145200	7978250	42250	42250	42250	42250	0
254	20241223	145100	7978250	42250	42250	42250	42250	0
255	20241223	145000	7978250	42250	42250	42250	42250	1
256	20241223	144900	7936000	42350	42350	42350	42350	0
257	20241223	144800	7936000	42350	42350	42350	42350	0
258	20241223	144700	7936000	42350	42350	42350	42350	0
259	20241223	144600	7936000	42350	42350	42350	42350	0
260	20241223	144500	7936000	42350	42350	42350	42350	1
261	20241223	144400	7893650	42350	42350	42350	42350	0
262	20241223	144300	7893650	42350	42350	42350	42350	0
263	20241223	144200	7893650	42350	42350	42350	42350	0
264	20241223	144100	7893650	42350	42350	42350	42350	0
265	20241223	144000	7893650	42350	42350	42350	42350	1
266	20241223	143900	7851300	42350	42350	42350	42350	0
267	20241223	143800	7851300	42350	42350	42350	42350	0
268	20241223	143700	7851300	42350	42350	42350	42350	0
269	20241223	143600	7851300	42350	42350	42350	42350	0
270	20241223	143500	7851300	42350	42350	42350	42350	1
271	20241223	143400	7808950	42350	42350	42350	42350	0
272	20241223	143300	7808950	42350	42350	42350	42350	0
273	20241223	143200	7808950	42350	42350	42350	42350	0
274	20241223	143100	7808950	42350	42350	42350	42350	1
275	20241223	143000	7766600	42350	42350	42350	42350	0
276	20241223	142900	7766600	42350	42350	42350	42350	0
277	20241223	142800	7766600	42350	42350	42350	42350	0
278	20241223	142700	7766600	42350	42350	42350	42350	0
279	20241223	142600	7766600	42350	42350	42350	42350	1
280	20241223	142500	7724250	42350	42350	42350	42350	0
281	20241223	142400	7724250	42350	42350	42350	42350	0
282	20241223	142300	7724250	42350	42350	42350	42350	0
283	20241223	142200	7724250	42350	42350	42350	42350	1
284	20241223	142100	7681900	42350	42350	42350	42350	0
285	20241223	142000	7681900	42350	42350	42350	42350	0
286	20241223	141900	7681900	42350	42350	42350	42350	0
287	20241223	141800	7681900	42350	42350	42350	42350	1
288	20241223	141700	7639550	41950	41950	41950	41950	0
289	20241223	141600	7639550	41950	41950	41950	41950	0
290	20241223	141500	7639550	41950	41950	41950	41950	0
291	20241223	141400	7639550	41950	41950	41950	41950	0
292	20241223	141300	7639550	41950	41900	41950	41900	4
293	20241223	141200	7471800	41950	41950	41950	41950	0
294	20241223	141100	7471800	41950	41950	41950	41950	0
295	20241223	141000	7471800	41950	41950	41950	41950	0
296	20241223	140900	7471800	41950	41900	41950	41900	3
297	20241223	140800	7346000	41800	41800	41800	41800	0
298	20241223	140700	7346000	41800	41800	41800	41800	0
299	20241223	140600	7346000	41800	41800	41800	41800	0
300	20241223	140500	7346000	41800	41800	41800	41800	0
301	20241223	140400	7346000	41800	41750	41800	41750	6
302	20241223	140300	7095250	41800	41800	41800	41800	0
303	20241223	140200	7095250	41800	41800	41800	41800	0
304	20241223	140100	7095250	41800	41800	41800	41800	0
305	20241223	140000	7095250	41800	41750	41800	41750	3
306	20241223	135900	6969900	41750	41750	41750	41750	0
307	20241223	135800	6969900	41750	41750	41750	41750	0
308	20241223	135700	6969900	41750	41750	41750	41750	0
309	20241223	135600	6969900	41750	41750	41750	41750	0
310	20241223	135500	6969900	41750	41750	41750	41750	1
311	20241223	135400	6928150	41750	41750	41750	41750	0
312	20241223	135300	6928150	41750	41750	41750	41750	0
313	20241223	135200	6928150	41750	41750	41750	41750	0
314	20241223	135100	6928150	41750	41750	41750	41750	1
315	20241223	135000	6886400	41750	41750	41750	41750	0
316	20241223	134900	6886400	41750	41750	41750	41750	0
317	20241223	134800	6886400	41750	41750	41750	41750	0
318	20241223	134700	6886400	41750	41750	41750	41750	0
319	20241223	134600	6886400	41750	41750	41750	41750	1
320	20241223	134500	6844650	41750	41750	41750	41750	0
321	20241223	134400	6844650	41750	41750	41750	41750	0
322	20241223	134300	6844650	41750	41750	41750	41750	0
323	20241223	134200	6844650	41750	41750	41750	41750	1
324	20241223	134100	6802900	41750	41750	41750	41750	0
325	20241223	134000	6802900	41750	41750	41750	41750	0
326	20241223	133900	6802900	41750	41750	41750	41750	0
327	20241223	133800	6802900	41750	41750	41750	41750	0
328	20241223	133700	6802900	41750	41750	41750	41750	0
329	20241223	133600	6802900	41750	41750	41750	41750	1
330	20241223	133500	6761150	41900	41900	41900	41900	0
331	20241223	133400	6761150	41900	41900	41900	41900	0
332	20241223	133300	6761150	41900	41900	41900	41900	0
333	20241223	133200	6761150	41900	41900	41900	41900	1
334	20241223	133100	6719250	41900	41900	41900	41900	0
335	20241223	133000	6719250	41900	41900	41900	41900	0
336	20241223	132900	6719250	41900	41900	41900	41900	0
337	20241223	132800	6719250	41900	41900	41900	41900	1
338	20241223	132700	6677350	41900	41900	41900	41900	0
339	20241223	132600	6677350	41900	41900	41900	41900	0
340	20241223	132500	6677350	41900	41900	41900	41900	0
341	20241223	132400	6677350	41900	41900	41900	41900	0
342	20241223	132300	6677350	41900	41900	41900	41900	1
343	20241223	132200	6635450	41900	41900	41900	41900	0
344	20241223	132100	6635450	41900	41900	41900	41900	0
345	20241223	132000	6635450	41900	41900	41900	41900	0
346	20241223	131900	6635450	41900	41900	41900	41900	1
347	20241223	131800	6593550	41600	41600	41600	41600	0
348	20241223	131700	6593550	41600	41600	41600	41600	0
349	20241223	131600	6593550	41600	41600	41600	41600	0
350	20241223	131500	6593550	41600	41600	41600	41600	8
351	20241223	131400	6260750	41600	41600	41600	41600	3
352	20241223	131300	6135950	41600	41600	41600	41600	0
353	20241223	131200	6135950	41600	41600	41600	41600	1
354	20241223	131100	6094350	41750	41750	41750	41750	0
355	20241223	131000	6094350	41750	41750	41750	41750	1
356	20241223	130900	6052600	41850	41850	41850	41850	0
357	20241223	130800	6052600	41850	41850	41850	41850	0
358	20241223	130700	6052600	41850	41850	41850	41850	0
359	20241223	130600	6052600	41850	41850	41850	41850	0
360	20241223	130500	6052600	41850	41850	41850	41850	1
361	20241223	130400	6010750	41950	41950	41950	41950	0
362	20241223	130300	6010750	41950	41950	41950	41950	0
363	20241223	130200	6010750	41950	41950	41950	41950	0
364	20241223	130100	6010750	41950	41950	41950	41950	0
365	20241223	130000	6010750	41950	41950	41950	41950	0
366	20241223	125900	6010750	41950	41950	41950	41950	0
367	20241223	125800	6010750	41950	41950	41950	41950	0
368	20241223	125700	6010750	41950	41950	41950	41950	0
369	20241223	125600	6010750	41950	41950	41950	41950	0
370	20241223	125500	6010750	41950	41950	41950	41950	0
371	20241223	125400	6010750	41950	41950	41950	41950	0
372	20241223	125300	6010750	41950	41950	41950	41950	0
373	20241223	125200	6010750	41950	41950	41950	41950	0
374	20241223	125100	6010750	41950	41950	41950	41950	0
375	20241223	125000	6010750	41950	41950	41950	41950	0
376	20241223	124900	6010750	41950	41950	41950	41950	0
377	20241223	124800	6010750	41950	41950	41950	41950	0
378	20241223	124700	6010750	41950	41950	41950	41950	0
379	20241223	124600	6010750	41950	41950	41950	41950	0
380	20241223	124500	6010750	41950	41950	41950	41950	0
381	20241223	124400	6010750	41950	41950	41950	41950	0
382	20241223	124300	6010750	41950	41950	41950	41950	0
383	20241223	124200	6010750	41950	41950	41950	41950	0
384	20241223	124100	6010750	41950	41950	41950	41950	0
385	20241223	124000	6010750	41950	41950	41950	41950	0
386	20241223	123900	6010750	41950	41950	41950	41950	0
387	20241223	123800	6010750	41950	41950	41950	41950	0
388	20241223	123700	6010750	41950	41950	41950	41950	0
389	20241223	123600	6010750	41950	41950	41950	41950	0
390	20241223	123500	6010750	41950	41950	41950	41950	0
391	20241223	123400	6010750	41950	41950	41950	41950	0
392	20241223	123300	6010750	41950	41950	41950	41950	0
393	20241223	123200	6010750	41950	41950	41950	41950	0
394	20241223	123100	6010750	41950	41950	41950	41950	0
395	20241223	123000	6010750	41950	41950	41950	41950	0
396	20241223	122900	6010750	41950	41950	41950	41950	0
397	20241223	122800	6010750	41950	41950	41950	41950	0
398	20241223	122700	6010750	41950	41950	41950	41950	0
399	20241223	122600	6010750	41950	41950	41950	41950	0
400	20241223	122500	6010750	41950	41950	41950	41950	0
401	20241223	122400	6010750	41950	41950	41950	41950	1
402	20241223	122300	5968800	41650	41650	41650	41650	0
403	20241223	122200	5968800	41650	41650	41650	41650	0
404	20241223	122100	5968800	41650	41650	41650	41650	0
405	20241223	122000	5968800	41650	41650	41650	41650	0
406	20241223	121900	5968800	41650	41650	41650	41650	0
407	20241223	121800	5968800	41650	41650	41650	41650	0
408	20241223	121700	5968800	41650	41650	41650	41650	0
409	20241223	121600	5968800	41650	41650	41650	41650	0
410	20241223	121500	5968800	41650	41650	41650	41650	0
411	20241223	121400	5968800	41650	41650	41650	41650	0
412	20241223	121300	5968800	41650	41650	41650	41650	0
413	20241223	121200	5968800	41650	41650	41650	41650	0
414	20241223	121100	5968800	41650	41650	41650	41650	0
415	20241223	121000	5968800	41650	41650	41650	41650	0
416	20241223	120900	5968800	41650	41650	41650	41650	0
417	20241223	120800	5968800	41650	41650	41650	41650	0
418	20241223	120700	5968800	41650	41650	41650	41650	0
419	20241223	120600	5968800	41650	41650	41650	41650	0
420	20241223	120500	5968800	41650	41650	41650	41650	0
421	20241223	120400	5968800	41650	41650	41650	41650	0
422	20241223	120300	5968800	41650	41650	41650	41650	0
423	20241223	120200	5968800	41650	41650	41650	41650	0
424	20241223	120100	5968800	41650	41650	41650	41650	0
425	20241223	120000	5968800	41650	41650	41650	41650	0
426	20241223	115900	5968800	41650	41650	41650	41650	0
427	20241223	115800	5968800	41650	41650	41650	41650	0
428	20241223	115700	5968800	41650	41650	41650	41650	0
429	20241223	115600	5968800	41650	41650	41650	41650	0
430	20241223	115500	5968800	41650	41650	41650	41650	0
431	20241223	115400	5968800	41650	41650	41650	41650	0
432	20241223	115300	5968800	41650	41650	41650	41650	0
433	20241223	115200	5968800	41650	41650	41650	41650	0
434	20241223	115100	5968800	41650	41650	41650	41650	0
435	20241223	115000	5968800	41650	41650	41650	41650	0
436	20241223	114900	5968800	41650	41650	41650	41650	0
437	20241223	114800	5968800	41650	41650	41650	41650	0
438	20241223	114700	5968800	41650	41650	41650	41650	0
439	20241223	114600	5968800	41650	41650	41650	41650	0
440	20241223	114500	5968800	41650	41650	41650	41650	0
441	20241223	114400	5968800	41650	41650	41650	41650	0
442	20241223	114300	5968800	41650	41650	41650	41650	0
443	20241223	114200	5968800	41650	41650	41650	41650	0
444	20241223	114100	5968800	41650	41650	41650	41650	0
445	20241223	114000	5968800	41650	41650	41650	41650	0
446	20241223	113900	5968800	41650	41650	41650	41650	0
447	20241223	113800	5968800	41650	41650	41650	41650	0
448	20241223	113700	5968800	41650	41650	41650	41650	0
449	20241223	113600	5968800	41650	41650	41650	41650	0
450	20241223	113500	5968800	41650	41650	41650	41650	0
451	20241223	113400	5968800	41650	41650	41650	41650	1
452	20241223	113300	5927150	41600	41600	41600	41600	0
453	20241223	113200	5927150	41600	41600	41600	41600	0
454	20241223	113100	5927150	41600	41600	41600	41600	0
455	20241223	113000	5927150	41600	41600	41600	41600	0
456	20241223	112900	5927150	41600	41600	41600	41600	0
457	20241223	112800	5927150	41600	41600	41600	41600	0
458	20241223	112700	5927150	41600	41600	41600	41600	0
459	20241223	112600	5927150	41600	41600	41600	41600	0
460	20241223	112500	5927150	41600	41600	41600	41600	0
461	20241223	112400	5927150	41600	41600	41600	41600	0
462	20241223	112300	5927150	41600	41600	41600	41600	0
463	20241223	112200	5927150	41600	41600	41600	41600	0
464	20241223	112100	5927150	41600	41600	41600	41600	0
465	20241223	112000	5927150	41600	41600	41600	41600	0
466	20241223	111900	5927150	41600	41600	41600	41600	0
467	20241223	111800	5927150	41600	41600	41600	41600	0
468	20241223	111700	5927150	41600	41600	41600	41600	0
469	20241223	111600	5927150	41600	41600	41600	41600	0
470	20241223	111500	5927150	41600	41600	41600	41600	0
471	20241223	111400	5927150	41600	41600	41600	41600	0
472	20241223	111300	5927150	41600	41600	41600	41600	0
473	20241223	111200	5927150	41600	41600	41600	41600	0
474	20241223	111100	5927150	41600	41600	41600	41600	0
475	20241223	111000	5927150	41600	41600	41600	41600	1
476	20241223	110900	5885550	41600	41600	41600	41600	0
477	20241223	110800	5885550	41600	41600	41600	41600	0
478	20241223	110700	5885550	41600	41600	41600	41600	0
479	20241223	110600	5885550	41600	41600	41600	41600	0
480	20241223	110500	5885550	41600	41600	41600	41600	0
481	20241223	110400	5885550	41600	41600	41600	41600	0
482	20241223	110300	5885550	41600	41600	41600	41600	0
483	20241223	110200	5885550	41600	41600	41600	41600	0
484	20241223	110100	5885550	41600	41600	41600	41600	0
485	20241223	110000	5885550	41600	41600	41600	41600	0
486	20241223	105900	5885550	41600	41600	41600	41600	0
487	20241223	105800	5885550	41600	41600	41600	41600	0
488	20241223	105700	5885550	41600	41600	41600	41600	0
489	20241223	105600	5885550	41600	41600	41600	41600	0
490	20241223	105500	5885550	41600	41600	41600	41600	4
491	20241223	105400	5719150	41600	41600	41600	41600	0
492	20241223	105300	5719150	41600	41600	41600	41600	0
493	20241223	105200	5719150	41600	41600	41600	41600	1
494	20241223	105100	5677550	41550	41550	41550	41550	0
495	20241223	105000	5677550	41550	41550	41550	41550	0
496	20241223	104900	5677550	41550	41550	41550	41550	0
497	20241223	104800	5677550	41550	41550	41550	41550	0
498	20241223	104700	5677550	41550	41550	41550	41550	0
499	20241223	104600	5677550	41550	41550	41550	41550	0
500	20241223	104500	5677550	41550	41550	41550	41550	0
501	20241223	104400	5677550	41550	41550	41550	41550	0
502	20241223	104300	5677550	41550	41550	41550	41550	0
503	20241223	104200	5677550	41550	41550	41550	41550	0
504	20241223	104100	5677550	41550	41550	41550	41550	0
505	20241223	104000	5677550	41550	41550	41550	41550	0
506	20241223	103900	5677550	41550	41550	41550	41550	0
507	20241223	103800	5677550	41550	41550	41550	41550	0
508	20241223	103700	5677550	41550	41550	41550	41550	9
509	20241223	103600	5303600	41550	41600	41600	41550	6
510	20241223	103500	5054050	41950	41950	41950	41950	1
511	20241223	103400	5012100	41500	41500	41500	41500	12
512	20241223	103300	4514100	41550	41550	41550	41550	0
513	20241223	103200	4514100	41550	41550	41550	41550	0
514	20241223	103100	4514100	41550	41550	41550	41550	0
515	20241223	103000	4514100	41550	41550	41550	41550	0
516	20241223	102900	4514100	41550	41550	41550	41550	0
517	20241223	102800	4514100	41550	41550	41550	41550	0
518	20241223	102700	4514100	41550	41550	41550	41550	0
519	20241223	102600	4514100	41550	41550	41550	41550	0
520	20241223	102500	4514100	41550	41550	41550	41550	0
521	20241223	102400	4514100	41550	41550	41550	41550	2
522	20241223	102300	4431000	41600	41600	41600	41600	0
523	20241223	102200	4431000	41600	41600	41600	41600	0
524	20241223	102100	4431000	41600	41600	41600	41600	0
525	20241223	102000	4431000	41600	41600	41600	41600	10
526	20241223	101900	4015000	41650	41650	41650	41650	5
527	20241223	101800	3806750	41700	41700	41700	41700	1
528	20241223	101700	3765050	41950	41950	41950	41950	0
529	20241223	101600	3765050	41950	41950	41950	41950	0
530	20241223	101500	3765050	41950	41950	41950	41950	0
531	20241223	101400	3765050	41950	41950	41950	41950	0
532	20241223	101300	3765050	41950	41950	41950	41950	0
533	20241223	101200	3765050	41950	41950	41950	41950	0
534	20241223	101100	3765050	41950	41950	41950	41950	0
535	20241223	101000	3765050	41950	41950	41950	41950	0
536	20241223	100900	3765050	41950	41950	41950	41950	0
537	20241223	100800	3765050	41950	41950	42000	41950	9
538	20241223	100700	3387450	42050	42000	42050	42000	2
539	20241223	100600	3303400	41650	41650	41650	41650	2
540	20241223	100500	3220100	41650	41550	41650	41550	11
541	20241223	100400	2762150	41500	41600	41600	41500	14
542	20241223	100300	2180650	42150	42150	42150	42150	0
543	20241223	100200	2180650	42150	42150	42150	42150	0
544	20241223	100100	2180650	42150	42150	42150	42150	0
545	20241223	100000	2180650	42150	42150	42150	42150	0
546	20241223	095900	2180650	42150	42150	42150	42150	1
547	20241223	095800	2138500	41600	42150	42200	41600	17
548	20241223	095700	1429950	41700	41700	41700	41700	0
549	20241223	095600	1429950	41700	41700	41700	41700	0
550	20241223	095500	1429950	41700	41700	41700	41700	0
551	20241223	095400	1429950	41700	41700	41700	41700	0
552	20241223	095300	1429950	41700	41700	41700	41700	0
553	20241223	095200	1429950	41700	41700	41700	41700	0
554	20241223	095100	1429950	41700	41700	41700	41700	4
555	20241223	095000	1263150	42150	42150	42150	42150	0
556	20241223	094900	1263150	42150	42150	42150	42150	0
557	20241223	094800	1263150	42150	42150	42150	42150	0
558	20241223	094700	1263150	42150	42150	42150	42150	0
559	20241223	094600	1263150	42150	42150	42150	42150	1
560	20241223	094500	1221000	42000	42000	42000	42000	0
561	20241223	094400	1221000	42000	42000	42000	42000	0
562	20241223	094300	1221000	42000	42000	42000	42000	0
563	20241223	094200	1221000	42000	42000	42000	42000	0
564	20241223	094100	1221000	42000	42000	42000	42000	0
565	20241223	094000	1221000	42000	42000	42000	42000	0
566	20241223	093900	1221000	42000	42000	42000	42000	0
567	20241223	093800	1221000	42000	42000	42000	42000	0
568	20241223	093700	1221000	42000	42000	42000	42000	0
569	20241223	093600	1221000	42000	42000	42000	42000	0
570	20241223	093500	1221000	42000	42000	42000	42000	0
571	20241223	093400	1221000	42000	42000	42000	42000	0
572	20241223	093300	1221000	42000	42000	42000	42000	0
573	20241223	093200	1221000	42000	42000	42000	42000	0
574	20241223	093100	1221000	42000	42000	42000	42000	0
575	20241223	093000	1221000	42000	42000	42000	42000	0
576	20241223	092900	1221000	42000	42000	42000	42000	0
577	20241223	092800	1221000	42000	42000	42000	42000	0
578	20241223	092700	1221000	42000	42000	42000	42000	0
579	20241223	092600	1221000	42000	42000	42000	42000	1
580	20241223	092500	1179000	42200	42200	42200	42200	0
581	20241223	092400	1179000	42200	42200	42200	42200	0
582	20241223	092300	1179000	42200	42200	42200	42200	0
583	20241223	092200	1179000	42200	42200	42200	42200	0
584	20241223	092100	1179000	42200	42200	42200	42200	0
585	20241223	092000	1179000	42200	42200	42200	42200	0
586	20241223	091900	1179000	42200	42200	42200	42200	0
587	20241223	091800	1179000	42200	42200	42200	42200	1
588	20241223	091700	1136800	42400	42400	42400	42400	0
589	20241223	091600	1136800	42400	42400	42400	42400	0
590	20241223	091500	1136800	42400	42400	42400	42400	0
591	20241223	091400	1136800	42400	42400	42400	42400	0
592	20241223	091300	1136800	42400	42400	42400	42400	0
593	20241223	091200	1136800	42400	42400	42400	42400	0
594	20241223	091100	1136800	42400	42400	42400	42400	0
595	20241223	091000	1136800	42400	42400	42400	42400	0
596	20241223	090900	1136800	42400	42400	42400	42400	0
597	20241223	090800	1136800	42400	42400	42400	42400	0
598	20241223	090700	1136800	42400	42400	42400	42400	0
599	20241223	090600	1136800	42400	42200	42400	42200	14
600	20241223	090500	544300	42200	42200	42200	42200	0
601	20241223	090400	544300	42200	42200	42200	42200	0
602	20241223	090300	544300	42200	42200	42200	42200	0
603	20241223	090200	544300	42200	42200	42200	42200	0
604	20241223	090100	544300	42200	42200	42200	42200	0
605	20241223	090000	544300	42200	41600	42200	41600	13