KissMeData/002170/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	183600	52148300	49700	49700	49700	49700	26
3	20241230	183500	52148300	49700	49700	49700	49700	0
4	20241230	183400	52148300	49700	49700	49700	49700	0
5	20241230	183300	52148300	49700	49700	49700	49700	0
6	20241230	183200	52148300	49700	49700	49700	49700	0
7	20241230	183100	52148300	49700	49700	49700	49700	0
8	20241230	183000	52148300	49700	49700	49700	49700	0
9	20241230	182900	52148300	49700	49700	49700	49700	0
10	20241230	182800	52148300	49700	49700	49700	49700	0
11	20241230	182700	52148300	49700	49700	49700	49700	0
12	20241230	182600	52148300	49700	49700	49700	49700	0
13	20241230	182500	52148300	49700	49700	49700	49700	0
14	20241230	182400	52148300	49700	49700	49700	49700	0
15	20241230	182300	52148300	49700	49700	49700	49700	0
16	20241230	182200	52148300	49700	49700	49700	49700	0
17	20241230	182100	52148300	49700	49700	49700	49700	0
18	20241230	182000	52148300	49700	49700	49700	49700	0
19	20241230	181900	52148300	49700	49700	49700	49700	0
20	20241230	181800	52148300	49700	49700	49700	49700	0
21	20241230	181700	52148300	49700	49700	49700	49700	0
22	20241230	181600	52148300	49700	49700	49700	49700	0
23	20241230	181500	52148300	49700	49700	49700	49700	0
24	20241230	181400	52148300	49700	49700	49700	49700	0
25	20241230	181300	52148300	49700	49700	49700	49700	0
26	20241230	181200	52148300	49700	49700	49700	49700	0
27	20241230	181100	52148300	49700	49700	49700	49700	0
28	20241230	181000	52148300	49700	49700	49700	49700	0
29	20241230	180900	52148300	49700	49700	49700	49700	0
30	20241230	180800	52148300	49700	49700	49700	49700	0
31	20241230	180700	52148300	49700	49700	49700	49700	0
32	20241230	180600	52148300	49700	49700	49700	49700	26
33	20241230	180500	52148300	49700	49700	49700	49700	0
34	20241230	180400	52148300	49700	49700	49700	49700	0
35	20241230	180300	52148300	49700	49700	49700	49700	0
36	20241230	180200	52148300	49700	49700	49700	49700	0
37	20241230	180100	52148300	49700	49700	49700	49700	0
38	20241230	180000	52148300	49700	49700	49700	49700	0
39	20241230	175900	52148300	49700	49700	49700	49700	0
40	20241230	175800	52148300	49700	49700	49700	49700	0
41	20241230	175700	52148300	49700	49700	49700	49700	0
42	20241230	175600	52148300	49700	49700	49700	49700	0
43	20241230	175500	52148300	49700	49700	49700	49700	0
44	20241230	175400	52148300	49700	49700	49700	49700	0
45	20241230	175300	52148300	49700	49700	49700	49700	0
46	20241230	175200	52148300	49700	49700	49700	49700	0
47	20241230	175100	52148300	49700	49700	49700	49700	0
48	20241230	175000	52148300	49700	49700	49700	49700	0
49	20241230	174900	52148300	49700	49700	49700	49700	0
50	20241230	174800	52148300	49700	49700	49700	49700	0
51	20241230	174700	52148300	49700	49700	49700	49700	0
52	20241230	174600	52148300	49700	49700	49700	49700	0
53	20241230	174500	52148300	49700	49700	49700	49700	0
54	20241230	174400	52148300	49700	49700	49700	49700	0
55	20241230	174300	52148300	49700	49700	49700	49700	0
56	20241230	174200	52148300	49700	49700	49700	49700	0
57	20241230	174100	52148300	49700	49700	49700	49700	0
58	20241230	174000	52148300	49700	49700	49700	49700	0
59	20241230	173900	52148300	49700	49700	49700	49700	0
60	20241230	173800	52148300	49700	49700	49700	49700	0
61	20241230	173700	52148300	49700	49700	49700	49700	0
62	20241230	173600	52148300	49700	49700	49700	49700	26
63	20241230	173500	52148300	49700	49700	49700	49700	0
64	20241230	173400	52148300	49700	49700	49700	49700	0
65	20241230	173300	52148300	49700	49700	49700	49700	0
66	20241230	173200	52148300	49700	49700	49700	49700	0
67	20241230	173100	52148300	49700	49700	49700	49700	0
68	20241230	173000	52148300	49700	49700	49700	49700	0
69	20241230	172900	52148300	49700	49700	49700	49700	0
70	20241230	172800	52148300	49700	49700	49700	49700	0
71	20241230	172700	52148300	49700	49700	49700	49700	0
72	20241230	172600	52148300	49700	49700	49700	49700	0
73	20241230	172500	52148300	49700	49700	49700	49700	0
74	20241230	172400	52148300	49700	49700	49700	49700	0
75	20241230	172300	52148300	49700	49700	49700	49700	0
76	20241230	172200	52148300	49700	49700	49700	49700	0
77	20241230	172100	52148300	49700	49700	49700	49700	0
78	20241230	172000	52148300	49700	49700	49700	49700	0
79	20241230	171900	52148300	49700	49700	49700	49700	0
80	20241230	171800	52148300	49700	49700	49700	49700	0
81	20241230	171700	52148300	49700	49700	49700	49700	0
82	20241230	171600	52148300	49700	49700	49700	49700	0
83	20241230	171500	52148300	49700	49700	49700	49700	0
84	20241230	171400	52148300	49700	49700	49700	49700	0
85	20241230	171300	52148300	49700	49700	49700	49700	0
86	20241230	171200	52148300	49700	49700	49700	49700	0
87	20241230	171100	52148300	49700	49700	49700	49700	0
88	20241230	171000	52148300	49700	49700	49700	49700	0
89	20241230	170900	52148300	49700	49700	49700	49700	0
90	20241230	170800	52148300	49700	49700	49700	49700	0
91	20241230	170700	52148300	49700	49700	49700	49700	0
92	20241230	170600	52148300	49700	49700	49700	49700	26
93	20241230	170500	52148300	49700	49700	49700	49700	0
94	20241230	170400	52148300	49700	49700	49700	49700	0
95	20241230	170300	52148300	49700	49700	49700	49700	0
96	20241230	170200	52148300	49700	49700	49700	49700	0
97	20241230	170100	52148300	49700	49700	49700	49700	0
98	20241230	170000	52148300	49700	49700	49700	49700	0
99	20241230	165900	52148300	49700	49700	49700	49700	0
100	20241230	165800	52148300	49700	49700	49700	49700	0
101	20241230	165700	52148300	49700	49700	49700	49700	0
102	20241230	165600	52148300	49700	49700	49700	49700	0
103	20241230	165500	52148300	49700	49700	49700	49700	0
104	20241230	165400	52148300	49700	49700	49700	49700	0
105	20241230	165300	52148300	49700	49700	49700	49700	0
106	20241230	165200	52148300	49700	49700	49700	49700	0
107	20241230	165100	52148300	49700	49700	49700	49700	0
108	20241230	165000	52148300	49700	49700	49700	49700	0
109	20241230	164900	52148300	49700	49700	49700	49700	0
110	20241230	164800	52148300	49700	49700	49700	49700	0
111	20241230	164700	52148300	49700	49700	49700	49700	0
112	20241230	164600	52148300	49700	49700	49700	49700	0
113	20241230	164500	52148300	49700	49700	49700	49700	0
114	20241230	164400	52148300	49700	49700	49700	49700	0
115	20241230	164300	52148300	49700	49700	49700	49700	0
116	20241230	164200	52148300	49700	49700	49700	49700	0
117	20241230	164100	52148300	49700	49700	49700	49700	0
118	20241230	164000	52148300	49700	49700	49700	49700	0
119	20241230	163900	52148300	49700	49700	49700	49700	0
120	20241230	163800	52148300	49700	49700	49700	49700	0
121	20241230	163700	52148300	49700	49700	49700	49700	0
122	20241230	163600	52148300	49700	49700	49700	49700	26
123	20241230	163500	52148300	49700	49700	49700	49700	0
124	20241230	163400	52148300	49700	49700	49700	49700	0
125	20241230	163300	52148300	49700	49700	49700	49700	0
126	20241230	163200	52148300	49700	49700	49700	49700	0
127	20241230	163100	52148300	49700	49700	49700	49700	0
128	20241230	163000	52148300	49700	49700	49700	49700	0
129	20241230	162900	52148300	49700	49700	49700	49700	0
130	20241230	162800	52148300	49700	49700	49700	49700	0
131	20241230	162700	52148300	49700	49700	49700	49700	0
132	20241230	162600	52148300	49700	49700	49700	49700	0
133	20241230	162500	52148300	49700	49700	49700	49700	0
134	20241230	162400	52148300	49700	49700	49700	49700	0
135	20241230	162300	52148300	49700	49700	49700	49700	0
136	20241230	162200	52148300	49700	49700	49700	49700	0
137	20241230	162100	52148300	49700	49700	49700	49700	0
138	20241230	162000	52148300	49700	49700	49700	49700	0
139	20241230	161900	52148300	49700	49700	49700	49700	0
140	20241230	161800	52148300	49700	49700	49700	49700	0
141	20241230	161700	52148300	49700	49700	49700	49700	0
142	20241230	161600	52148300	49700	49700	49700	49700	0
143	20241230	161500	52148300	49700	49700	49700	49700	0
144	20241230	161400	52148300	49700	49700	49700	49700	0
145	20241230	161300	52148300	49700	49700	49700	49700	0
146	20241230	161200	52148300	49700	49700	49700	49700	0
147	20241230	161100	52148300	49700	49700	49700	49700	0
148	20241230	161000	52148300	49700	49700	49700	49700	0
149	20241230	160900	52148300	49700	49700	49700	49700	0
150	20241230	160800	52148300	49700	49700	49700	49700	0
151	20241230	160700	52148300	49700	49700	49700	49700	0
152	20241230	160600	52148300	49700	49700	49700	49700	26
153	20241230	160500	52148300	49700	49700	49700	49700	0
154	20241230	160400	52148300	49700	49700	49700	49700	0
155	20241230	160300	52148300	49700	49700	49700	49700	0
156	20241230	160200	52148300	49700	49700	49700	49700	0
157	20241230	160100	52148300	49700	49700	49700	49700	0
158	20241230	160000	52148300	49700	49700	49700	49700	0
159	20241230	155900	52148300	49700	49700	49700	49700	0
160	20241230	155800	52148300	49700	49700	49700	49700	0
161	20241230	155700	52148300	49700	49700	49700	49700	0
162	20241230	155600	52148300	49700	49700	49700	49700	0
163	20241230	155500	52148300	49700	49700	49700	49700	0
164	20241230	155400	52148300	49700	49700	49700	49700	0
165	20241230	155300	52148300	49700	49700	49700	49700	0
166	20241230	155200	52148300	49700	49700	49700	49700	0
167	20241230	155100	52148300	49700	49700	49700	49700	0
168	20241230	155000	52148300	49700	49700	49700	49700	0
169	20241230	154900	52148300	49700	49700	49700	49700	0
170	20241230	154800	52148300	49700	49700	49700	49700	0
171	20241230	154700	52148300	49700	49700	49700	49700	0
172	20241230	154600	52148300	49700	49700	49700	49700	0
173	20241230	154500	52148300	49700	49700	49700	49700	0
174	20241230	154400	52148300	49700	49700	49700	49700	0
175	20241230	154300	52148300	49700	49700	49700	49700	0
176	20241230	154200	52148300	49700	49700	49700	49700	0
177	20241230	154100	52148300	49700	49700	49700	49700	0
178	20241230	154000	52148300	49700	49700	49700	49700	0
179	20241230	153900	52148300	49700	49700	49700	49700	0
180	20241230	153800	52148300	49700	49700	49700	49700	0
181	20241230	153700	52148300	49700	49700	49700	49700	0
182	20241230	153600	52148300	49700	49700	49700	49700	26
183	20241230	153500	52148300	49700	49700	49700	49700	0
184	20241230	153400	52148300	49700	49700	49700	49700	0
185	20241230	153300	52148300	49700	49700	49700	49700	0
186	20241230	153200	52148300	49700	49700	49700	49700	0
187	20241230	153100	52148300	49700	49700	49700	49700	0
188	20241230	153000	52148300	49700	49700	49700	49700	26
189	20241230	152900	50856100	49700	49700	49700	49700	0
190	20241230	152800	50856100	49700	49700	49700	49700	0
191	20241230	152700	50856100	49700	49700	49700	49700	0
192	20241230	152600	50856100	49700	49700	49700	49700	0
193	20241230	152500	50856100	49700	49700	49700	49700	0
194	20241230	152400	50856100	49700	49700	49700	49700	0
195	20241230	152300	50856100	49700	49700	49700	49700	0
196	20241230	152200	50856100	49700	49700	49700	49700	0
197	20241230	152100	50856100	49700	49700	49700	49700	0
198	20241230	152000	50856100	49700	49700	49700	49700	0
199	20241230	151900	50856100	49700	49700	49700	49700	0
200	20241230	151800	50856100	49700	49700	49700	49700	0
201	20241230	151700	50856100	49700	49700	49700	49700	0
202	20241230	151600	50856100	49700	49700	49700	49700	0
203	20241230	151500	50856100	49700	49700	49700	49700	0
204	20241230	151400	50856100	49700	49700	49700	49700	0
205	20241230	151300	50856100	49700	49700	49700	49700	0
206	20241230	151200	50856100	49700	49700	49700	49700	0
207	20241230	151100	50856100	49700	49700	49700	49700	0
208	20241230	151000	50856100	49700	49700	49700	49700	2
209	20241230	150900	50756700	49900	49900	49900	49900	0
210	20241230	150800	50756700	49900	49900	49900	49900	1
211	20241230	150700	50706800	49700	49850	49850	49700	59
212	20241230	150600	47767300	49750	49750	49750	49750	0
213	20241230	150500	47767300	49750	49750	49750	49750	1
214	20241230	150400	47717550	49750	49750	49750	49750	0
215	20241230	150300	47717550	49750	49750	49750	49750	0
216	20241230	150200	47717550	49750	49750	49750	49750	0
217	20241230	150100	47717550	49750	49750	49750	49750	0
218	20241230	150000	47717550	49750	49750	49750	49750	0
219	20241230	145900	47717550	49750	49750	49750	49750	0
220	20241230	145800	47717550	49750	49750	49750	49750	1
221	20241230	145700	47667800	49750	49750	49750	49750	0
222	20241230	145600	47667800	49750	49750	49750	49750	2
223	20241230	145500	47568300	49750	49750	49750	49750	0
224	20241230	145400	47568300	49750	49750	49750	49750	0
225	20241230	145300	47568300	49750	49750	49750	49750	0
226	20241230	145200	47568300	49750	49750	49750	49750	2
227	20241230	145100	47468800	49750	49750	49750	49750	0
228	20241230	145000	47468800	49750	49750	49750	49750	0
229	20241230	144900	47468800	49750	49750	49750	49750	0
230	20241230	144800	47468800	49750	49750	49750	49750	2
231	20241230	144700	47369300	49750	49750	49750	49750	0
232	20241230	144600	47369300	49750	49750	49750	49750	0
233	20241230	144500	47369300	49750	49750	49750	49750	0
234	20241230	144400	47369300	49750	49750	49750	49750	2
235	20241230	144300	47269800	49750	49750	49750	49750	0
236	20241230	144200	47269800	49750	49750	49750	49750	4
237	20241230	144100	47070800	49700	49700	49700	49700	0
238	20241230	144000	47070800	49700	49700	49700	49700	1
239	20241230	143900	47021100	49700	49700	49700	49700	0
240	20241230	143800	47021100	49700	49700	49700	49700	1
241	20241230	143700	46971400	49700	49700	49700	49700	0
242	20241230	143600	46971400	49700	49700	49700	49700	1
243	20241230	143500	46921700	49700	49700	49700	49700	0
244	20241230	143400	46921700	49700	49700	49700	49700	1
245	20241230	143300	46872000	49700	49700	49700	49700	0
246	20241230	143200	46872000	49700	49700	49700	49700	1
247	20241230	143100	46822300	49700	49700	49700	49700	0
248	20241230	143000	46822300	49700	49700	49700	49700	1
249	20241230	142900	46772600	49700	49700	49700	49700	0
250	20241230	142800	46772600	49700	49700	49700	49700	1
251	20241230	142700	46722900	49700	49700	49700	49700	0
252	20241230	142600	46722900	49700	49700	49700	49700	1
253	20241230	142500	46673200	49700	49700	49700	49700	0
254	20241230	142400	46673200	49700	49700	49700	49700	1
255	20241230	142300	46623500	49700	49700	49700	49700	0
256	20241230	142200	46623500	49700	49700	49700	49700	1
257	20241230	142100	46573800	49700	49700	49700	49700	0
258	20241230	142000	46573800	49700	49700	49700	49700	1
259	20241230	141900	46524100	49700	49700	49700	49700	0
260	20241230	141800	46524100	49700	49700	49700	49700	1
261	20241230	141700	46474400	49700	49700	49700	49700	0
262	20241230	141600	46474400	49700	49700	49700	49700	1
263	20241230	141500	46424700	49700	49700	49700	49700	0
264	20241230	141400	46424700	49700	49700	49700	49700	1
265	20241230	141300	46375000	49700	49700	49700	49700	0
266	20241230	141200	46375000	49700	49700	49700	49700	1
267	20241230	141100	46325300	49700	49700	49700	49700	1
268	20241230	141000	46275600	49700	49700	49700	49700	1
269	20241230	140900	46225900	49700	49700	49700	49700	0
270	20241230	140800	46225900	49700	49700	49700	49700	1
271	20241230	140700	46176200	49700	49700	49700	49700	0
272	20241230	140600	46176200	49700	49700	49700	49700	1
273	20241230	140500	46126500	49700	49700	49700	49700	0
274	20241230	140400	46126500	49700	49700	49700	49700	0
275	20241230	140300	46126500	49700	49700	49700	49700	0
276	20241230	140200	46126500	49700	49700	49700	49700	0
277	20241230	140100	46126500	49700	49700	49700	49700	0
278	20241230	140000	46126500	49700	49700	49700	49700	0
279	20241230	135900	46126500	49700	49700	49700	49700	0
280	20241230	135800	46126500	49700	49700	49700	49700	0
281	20241230	135700	46126500	49700	49700	49700	49700	0
282	20241230	135600	46126500	49700	49700	49700	49700	0
283	20241230	135500	46126500	49700	49700	49700	49700	0
284	20241230	135400	46126500	49700	49700	49700	49700	0
285	20241230	135300	46126500	49700	49700	49700	49700	0
286	20241230	135200	46126500	49700	49700	49700	49700	3
287	20241230	135100	45977400	49700	49700	49700	49700	0
288	20241230	135000	45977400	49700	49700	49700	49700	0
289	20241230	134900	45977400	49700	49700	49700	49700	5
290	20241230	134800	45728900	49700	49700	49700	49700	0
291	20241230	134700	45728900	49700	49700	49700	49700	0
292	20241230	134600	45728900	49700	49700	49700	49700	0
293	20241230	134500	45728900	49700	49700	49700	49700	0
294	20241230	134400	45728900	49700	49700	49700	49700	0
295	20241230	134300	45728900	49700	49700	49700	49700	2
296	20241230	134200	45629500	49700	49700	49700	49700	0
297	20241230	134100	45629500	49700	49700	49700	49700	0
298	20241230	134000	45629500	49700	49700	49700	49700	0
299	20241230	133900	45629500	49700	49700	49700	49700	0
300	20241230	133800	45629500	49700	49700	49700	49700	0
301	20241230	133700	45629500	49700	49700	49700	49700	0
302	20241230	133600	45629500	49700	49700	49700	49700	0
303	20241230	133500	45629500	49700	49700	49700	49700	0
304	20241230	133400	45629500	49700	49700	49700	49700	0
305	20241230	133300	45629500	49700	49700	49700	49700	55
306	20241230	133200	42896000	49700	49700	49700	49700	5
307	20241230	133100	42647500	49750	49750	49750	49750	0
308	20241230	133000	42647500	49750	49750	49750	49750	0
309	20241230	132900	42647500	49750	49750	49750	49750	0
310	20241230	132800	42647500	49750	49750	49750	49750	0
311	20241230	132700	42647500	49750	49750	49750	49750	0
312	20241230	132600	42647500	49750	49750	49750	49750	0
313	20241230	132500	42647500	49750	49750	49750	49750	0
314	20241230	132400	42647500	49750	49750	49750	49750	1
315	20241230	132300	42597750	49700	49700	49700	49700	0
316	20241230	132200	42597750	49700	49700	49700	49700	0
317	20241230	132100	42597750	49700	49700	49700	49700	0
318	20241230	132000	42597750	49700	49700	49700	49700	0
319	20241230	131900	42597750	49700	49700	49700	49700	0
320	20241230	131800	42597750	49700	49700	49700	49700	0
321	20241230	131700	42597750	49700	49700	49700	49700	0
322	20241230	131600	42597750	49700	49700	49700	49700	0
323	20241230	131500	42597750	49700	49700	49700	49700	0
324	20241230	131400	42597750	49700	49700	49700	49700	0
325	20241230	131300	42597750	49700	49700	49700	49700	0
326	20241230	131200	42597750	49700	49700	49700	49700	0
327	20241230	131100	42597750	49700	49700	49700	49700	0
328	20241230	131000	42597750	49700	49700	49700	49700	0
329	20241230	130900	42597750	49700	49700	49700	49700	0
330	20241230	130800	42597750	49700	49700	49700	49700	0
331	20241230	130700	42597750	49700	49700	49700	49700	0
332	20241230	130600	42597750	49700	49700	49700	49700	0
333	20241230	130500	42597750	49700	49700	49700	49700	0
334	20241230	130400	42597750	49700	49700	49700	49700	0
335	20241230	130300	42597750	49700	49700	49700	49700	0
336	20241230	130200	42597750	49700	49700	49700	49700	0
337	20241230	130100	42597750	49700	49700	49700	49700	0
338	20241230	130000	42597750	49700	49700	49700	49700	0
339	20241230	125900	42597750	49700	49700	49700	49700	0
340	20241230	125800	42597750	49700	49700	49700	49700	0
341	20241230	125700	42597750	49700	49700	49700	49700	0
342	20241230	125600	42597750	49700	49700	49700	49700	0
343	20241230	125500	42597750	49700	49700	49700	49700	0
344	20241230	125400	42597750	49700	49700	49700	49700	0
345	20241230	125300	42597750	49700	49700	49700	49700	0
346	20241230	125200	42597750	49700	49700	49700	49700	0
347	20241230	125100	42597750	49700	49700	49700	49700	0
348	20241230	125000	42597750	49700	49700	49700	49700	0
349	20241230	124900	42597750	49700	49700	49700	49700	0
350	20241230	124800	42597750	49700	49700	49700	49700	0
351	20241230	124700	42597750	49700	49700	49700	49700	0
352	20241230	124600	42597750	49700	49700	49700	49700	0
353	20241230	124500	42597750	49700	49700	49700	49700	0
354	20241230	124400	42597750	49700	49700	49700	49700	0
355	20241230	124300	42597750	49700	49700	49700	49700	0
356	20241230	124200	42597750	49700	49700	49700	49700	0
357	20241230	124100	42597750	49700	49700	49700	49700	0
358	20241230	124000	42597750	49700	49700	49700	49700	0
359	20241230	123900	42597750	49700	49700	49700	49700	0
360	20241230	123800	42597750	49700	49700	49700	49700	0
361	20241230	123700	42597750	49700	49700	49700	49700	1
362	20241230	123600	42548050	49750	49750	49750	49750	0
363	20241230	123500	42548050	49750	49750	49750	49750	0
364	20241230	123400	42548050	49750	49750	49750	49750	1
365	20241230	123300	42498300	49800	49800	49800	49800	0
366	20241230	123200	42498300	49800	49800	49800	49800	0
367	20241230	123100	42498300	49800	49800	49800	49800	13
368	20241230	123000	41850900	49800	49800	49800	49800	0
369	20241230	122900	41850900	49800	49800	49800	49800	0
370	20241230	122800	41850900	49800	49800	49800	49800	0
371	20241230	122700	41850900	49800	49800	49800	49800	0
372	20241230	122600	41850900	49800	49800	49800	49800	0
373	20241230	122500	41850900	49800	49800	49800	49800	0
374	20241230	122400	41850900	49800	49800	49800	49800	0
375	20241230	122300	41850900	49800	49800	49800	49800	0
376	20241230	122200	41850900	49800	49800	49800	49800	4
377	20241230	122100	41651700	49800	49800	49800	49800	0
378	20241230	122000	41651700	49800	49800	49800	49800	0
379	20241230	121900	41651700	49800	49800	49800	49800	0
380	20241230	121800	41651700	49800	49800	49800	49800	0
381	20241230	121700	41651700	49800	49800	49800	49800	0
382	20241230	121600	41651700	49800	49800	49800	49800	0
383	20241230	121500	41651700	49800	49800	49800	49800	0
384	20241230	121400	41651700	49800	49800	49800	49800	0
385	20241230	121300	41651700	49800	49800	49800	49800	0
386	20241230	121200	41651700	49800	49800	49800	49800	0
387	20241230	121100	41651700	49800	49800	49800	49800	0
388	20241230	121000	41651700	49800	49800	49800	49800	0
389	20241230	120900	41651700	49800	49800	49800	49800	0
390	20241230	120800	41651700	49800	49800	49800	49800	1
391	20241230	120700	41601900	49750	49750	49750	49750	0
392	20241230	120600	41601900	49750	49750	49750	49750	0
393	20241230	120500	41601900	49750	49750	49750	49750	0
394	20241230	120400	41601900	49750	49750	49750	49750	0
395	20241230	120300	41601900	49750	49750	49750	49750	0
396	20241230	120200	41601900	49750	49750	49750	49750	0
397	20241230	120100	41601900	49750	49750	49750	49750	0
398	20241230	120000	41601900	49750	49750	49750	49750	0
399	20241230	115900	41601900	49750	49750	49750	49750	0
400	20241230	115800	41601900	49750	49750	49750	49750	0
401	20241230	115700	41601900	49750	49750	49750	49750	0
402	20241230	115600	41601900	49750	49750	49750	49750	0
403	20241230	115500	41601900	49750	49750	49750	49750	0
404	20241230	115400	41601900	49750	49750	49750	49750	0
405	20241230	115300	41601900	49750	49750	49750	49750	0
406	20241230	115200	41601900	49750	49750	49750	49750	54
407	20241230	115100	38915400	49750	49750	49750	49750	0
408	20241230	115000	38915400	49750	49750	49750	49750	0
409	20241230	114900	38915400	49750	49750	49750	49750	0
410	20241230	114800	38915400	49750	49750	49750	49750	0
411	20241230	114700	38915400	49750	49750	49750	49750	0
412	20241230	114600	38915400	49750	49750	49750	49750	0
413	20241230	114500	38915400	49750	49750	49750	49750	0
414	20241230	114400	38915400	49750	49750	49750	49750	0
415	20241230	114300	38915400	49750	49750	49750	49750	1
416	20241230	114200	38865650	49800	49800	49800	49800	0
417	20241230	114100	38865650	49800	49800	49800	49800	0
418	20241230	114000	38865650	49800	49800	49800	49800	0
419	20241230	113900	38865650	49800	49800	49800	49800	0
420	20241230	113800	38865650	49800	49800	49800	49800	0
421	20241230	113700	38865650	49800	49800	49800	49800	0
422	20241230	113600	38865650	49800	49800	49800	49800	0
423	20241230	113500	38865650	49800	49800	49800	49800	0
424	20241230	113400	38865650	49800	49800	49800	49800	0
425	20241230	113300	38865650	49800	49800	49800	49800	0
426	20241230	113200	38865650	49800	49800	49800	49800	0
427	20241230	113100	38865650	49800	49800	49800	49800	0
428	20241230	113000	38865650	49800	49800	49800	49800	0
429	20241230	112900	38865650	49800	49800	49800	49800	0
430	20241230	112800	38865650	49800	49800	49800	49800	0
431	20241230	112700	38865650	49800	49800	49800	49800	0
432	20241230	112600	38865650	49800	49800	49800	49800	0
433	20241230	112500	38865650	49800	49800	49800	49800	0
434	20241230	112400	38865650	49800	49800	49800	49800	0
435	20241230	112300	38865650	49800	49800	49800	49800	0
436	20241230	112200	38865650	49800	49800	49800	49800	0
437	20241230	112100	38865650	49800	49800	49800	49800	0
438	20241230	112000	38865650	49800	49800	49800	49800	0
439	20241230	111900	38865650	49800	49800	49800	49800	0
440	20241230	111800	38865650	49800	49800	49800	49800	0
441	20241230	111700	38865650	49800	49800	49800	49800	0
442	20241230	111600	38865650	49800	49800	49800	49800	0
443	20241230	111500	38865650	49800	49800	49800	49800	0
444	20241230	111400	38865650	49800	49800	49800	49800	0
445	20241230	111300	38865650	49800	49800	49800	49800	0
446	20241230	111200	38865650	49800	49800	49800	49800	0
447	20241230	111100	38865650	49800	49800	49800	49800	62
448	20241230	111000	35778050	49750	49750	49750	49750	1
449	20241230	110900	35728300	49900	49900	49900	49900	0
450	20241230	110800	35728300	49900	49900	49900	49900	0
451	20241230	110700	35728300	49900	49900	49900	49900	0
452	20241230	110600	35728300	49900	49900	49900	49900	0
453	20241230	110500	35728300	49900	49900	49900	49900	0
454	20241230	110400	35728300	49900	49900	49900	49900	0
455	20241230	110300	35728300	49900	49900	49900	49900	0
456	20241230	110200	35728300	49900	49900	49900	49900	0
457	20241230	110100	35728300	49900	49900	49900	49900	0
458	20241230	110000	35728300	49900	49900	49900	49900	1
459	20241230	105900	35678400	49650	49650	49650	49650	0
460	20241230	105800	35678400	49650	49650	49650	49650	0
461	20241230	105700	35678400	49650	49650	49650	49650	0
462	20241230	105600	35678400	49650	49650	49650	49650	0
463	20241230	105500	35678400	49650	49650	49650	49650	0
464	20241230	105400	35678400	49650	49650	49650	49650	0
465	20241230	105300	35678400	49650	49650	49650	49650	0
466	20241230	105200	35678400	49650	49650	49650	49650	0
467	20241230	105100	35678400	49650	49650	49650	49650	0
468	20241230	105000	35678400	49650	49650	49650	49650	0
469	20241230	104900	35678400	49650	49650	49650	49650	0
470	20241230	104800	35678400	49650	49650	49650	49650	0
471	20241230	104700	35678400	49650	49650	49650	49650	0
472	20241230	104600	35678400	49650	49650	49650	49650	0
473	20241230	104500	35678400	49650	49650	49650	49650	0
474	20241230	104400	35678400	49650	49650	49650	49650	0
475	20241230	104300	35678400	49650	49650	49650	49650	0
476	20241230	104200	35678400	49650	49650	49650	49650	0
477	20241230	104100	35678400	49650	49650	49650	49650	0
478	20241230	104000	35678400	49650	49650	49650	49650	0
479	20241230	103900	35678400	49650	49650	49650	49650	0
480	20241230	103800	35678400	49650	49650	49650	49650	0
481	20241230	103700	35678400	49650	49650	49650	49650	0
482	20241230	103600	35678400	49650	49650	49650	49650	0
483	20241230	103500	35678400	49650	49650	49650	49650	0
484	20241230	103400	35678400	49650	49650	49650	49650	0
485	20241230	103300	35678400	49650	49650	49650	49650	0
486	20241230	103200	35678400	49650	49650	49650	49650	0
487	20241230	103100	35678400	49650	49650	49650	49650	0
488	20241230	103000	35678400	49650	49650	49650	49650	0
489	20241230	102900	35678400	49650	49650	49650	49650	5
490	20241230	102800	35430150	49450	49450	49450	49450	0
491	20241230	102700	35430150	49450	49450	49450	49450	0
492	20241230	102600	35430150	49450	49450	49450	49450	0
493	20241230	102500	35430150	49450	49450	49450	49450	0
494	20241230	102400	35430150	49450	49450	49450	49450	0
495	20241230	102300	35430150	49450	49450	49450	49450	0
496	20241230	102200	35430150	49450	49450	49450	49450	0
497	20241230	102100	35430150	49450	49450	49450	49450	0
498	20241230	102000	35430150	49450	49450	49450	49450	0
499	20241230	101900	35430150	49450	49450	49450	49450	0
500	20241230	101800	35430150	49450	49450	49450	49450	0
501	20241230	101700	35430150	49450	49450	49450	49450	0
502	20241230	101600	35430150	49450	49450	49450	49450	0
503	20241230	101500	35430150	49450	49450	49450	49450	0
504	20241230	101400	35430150	49450	49450	49450	49450	0
505	20241230	101300	35430150	49450	49450	49450	49450	0
506	20241230	101200	35430150	49450	49450	49450	49450	0
507	20241230	101100	35430150	49450	49250	49450	49250	82
508	20241230	101000	31391450	49600	49600	49600	49600	23
509	20241230	100900	30250650	49650	49650	49650	49650	0
510	20241230	100800	30250650	49650	49650	49650	49650	0
511	20241230	100700	30250650	49650	49650	49650	49650	1
512	20241230	100600	30201000	49750	49750	49750	49750	0
513	20241230	100500	30201000	49750	49900	49900	49750	460
514	20241230	100400	7268250	49900	49900	49900	49900	0
515	20241230	100300	7268250	49900	49900	49900	49900	0
516	20241230	100200	7268250	49900	49950	49950	49900	57
517	20241230	100100	4421450	49950	49950	49950	49950	1
518	20241230	100000	4371500	49950	49950	49950	49950	1
519	20241230	095900	4321550	49900	49900	49900	49900	0
520	20241230	095800	4321550	49900	49900	49900	49900	0
521	20241230	095700	4321550	49900	49900	49900	49900	3
522	20241230	095600	4171850	49850	49850	49850	49850	0
523	20241230	095500	4171850	49850	49850	49850	49850	0
524	20241230	095400	4171850	49850	49850	49850	49850	1
525	20241230	095300	4122000	49850	49850	49850	49850	6
526	20241230	095200	3822900	49900	49900	49900	49900	7
527	20241230	095100	3473600	49750	49750	49750	49750	14
528	20241230	095000	2777100	49700	49700	49700	49700	0
529	20241230	094900	2777100	49700	49700	49700	49700	0
530	20241230	094800	2777100	49700	49700	49700	49700	0
531	20241230	094700	2777100	49700	49700	49700	49700	0
532	20241230	094600	2777100	49700	49700	49700	49700	0
533	20241230	094500	2777100	49700	49700	49700	49700	0
534	20241230	094400	2777100	49700	49700	49700	49700	0
535	20241230	094300	2777100	49700	49700	49700	49700	0
536	20241230	094200	2777100	49700	49700	49700	49700	0
537	20241230	094100	2777100	49700	49700	49700	49700	0
538	20241230	094000	2777100	49700	49700	49700	49700	0
539	20241230	093900	2777100	49700	49700	49700	49700	18
540	20241230	093800	1882500	49700	49700	49700	49700	0
541	20241230	093700	1882500	49700	49700	49700	49700	0
542	20241230	093600	1882500	49700	49700	49700	49700	0
543	20241230	093500	1882500	49700	49700	49700	49700	0
544	20241230	093400	1882500	49700	49700	49700	49700	5
545	20241230	093300	1634000	49650	49650	49650	49650	0
546	20241230	093200	1634000	49650	49650	49650	49650	0
547	20241230	093100	1634000	49650	49650	49650	49650	0
548	20241230	093000	1634000	49650	49650	49650	49650	0
549	20241230	092900	1634000	49650	49650	49650	49650	0
550	20241230	092800	1634000	49650	49650	49650	49650	0
551	20241230	092700	1634000	49650	49650	49650	49650	0
552	20241230	092600	1634000	49650	49650	49650	49650	0
553	20241230	092500	1634000	49650	49650	49650	49650	0
554	20241230	092400	1634000	49650	49650	49650	49650	0
555	20241230	092300	1634000	49650	49650	49650	49650	0
556	20241230	092200	1634000	49650	49650	49650	49650	0
557	20241230	092100	1634000	49650	49650	49650	49650	0
558	20241230	092000	1634000	49650	49650	49650	49650	1
559	20241230	091900	1584350	49600	49600	49600	49600	1
560	20241230	091800	1534750	49500	49500	49500	49500	0
561	20241230	091700	1534750	49500	49500	49500	49500	0
562	20241230	091600	1534750	49500	49500	49500	49500	0
563	20241230	091500	1534750	49500	49500	49500	49500	0
564	20241230	091400	1534750	49500	49500	49500	49500	0
565	20241230	091300	1534750	49500	49500	49500	49500	0
566	20241230	091200	1534750	49500	49500	49500	49500	0
567	20241230	091100	1534750	49500	49500	49500	49500	0
568	20241230	091000	1534750	49500	49500	49500	49500	0
569	20241230	090900	1534750	49500	49500	49500	49500	0
570	20241230	090800	1534750	49500	49500	49500	49500	0
571	20241230	090700	1534750	49500	49500	49500	49500	0
572	20241230	090600	1534750	49500	49500	49500	49500	0
573	20241230	090500	1534750	49500	49500	49500	49500	0
574	20241230	090400	1534750	49500	49500	49500	49500	29
575	20241230	090300	99250	49500	49500	49500	49500	0
576	20241230	090200	99250	49500	49500	49500	49500	1
577	20241230	090100	49750	49750	49750	49750	49750	1
578	20241230	090000	0	49700	49700	49700	49700	0