KissMeData/016800/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	190100	39721400	42500	42500	42500	42500	422
3	20241212	190000	39721400	42500	42500	42500	42500	0
4	20241212	185900	39721400	42500	42500	42500	42500	0
5	20241212	185800	39721400	42500	42500	42500	42500	0
6	20241212	185700	39721400	42500	42500	42500	42500	0
7	20241212	185600	39721400	42500	42500	42500	42500	0
8	20241212	185500	39721400	42500	42500	42500	42500	0
9	20241212	185400	39721400	42500	42500	42500	42500	0
10	20241212	185300	39721400	42500	42500	42500	42500	0
11	20241212	185200	39721400	42500	42500	42500	42500	0
12	20241212	185100	39721400	42500	42500	42500	42500	0
13	20241212	185000	39721400	42500	42500	42500	42500	0
14	20241212	184900	39721400	42500	42500	42500	42500	0
15	20241212	184800	39721400	42500	42500	42500	42500	0
16	20241212	184700	39721400	42500	42500	42500	42500	0
17	20241212	184600	39721400	42500	42500	42500	42500	0
18	20241212	184500	39721400	42500	42500	42500	42500	0
19	20241212	184400	39721400	42500	42500	42500	42500	0
20	20241212	184300	39721400	42500	42500	42500	42500	0
21	20241212	184200	39721400	42500	42500	42500	42500	0
22	20241212	184100	39721400	42500	42500	42500	42500	0
23	20241212	184000	39721400	42500	42500	42500	42500	0
24	20241212	183900	39721400	42500	42500	42500	42500	0
25	20241212	183800	39721400	42500	42500	42500	42500	0
26	20241212	183700	39721400	42500	42500	42500	42500	0
27	20241212	183600	39721400	42500	42500	42500	42500	0
28	20241212	183500	39721400	42500	42500	42500	42500	0
29	20241212	183400	39721400	42500	42500	42500	42500	0
30	20241212	183300	39721400	42500	42500	42500	42500	0
31	20241212	183200	39721400	42500	42500	42500	42500	0
32	20241212	183100	39721400	42500	42500	42500	42500	422
33	20241212	183000	39721400	42500	42500	42500	42500	0
34	20241212	182900	39721400	42500	42500	42500	42500	0
35	20241212	182800	39721400	42500	42500	42500	42500	0
36	20241212	182700	39721400	42500	42500	42500	42500	0
37	20241212	182600	39721400	42500	42500	42500	42500	0
38	20241212	182500	39721400	42500	42500	42500	42500	0
39	20241212	182400	39721400	42500	42500	42500	42500	0
40	20241212	182300	39721400	42500	42500	42500	42500	0
41	20241212	182200	39721400	42500	42500	42500	42500	0
42	20241212	182100	39721400	42500	42500	42500	42500	0
43	20241212	182000	39721400	42500	42500	42500	42500	0
44	20241212	181900	39721400	42500	42500	42500	42500	0
45	20241212	181800	39721400	42500	42500	42500	42500	0
46	20241212	181700	39721400	42500	42500	42500	42500	0
47	20241212	181600	39721400	42500	42500	42500	42500	0
48	20241212	181500	39721400	42500	42500	42500	42500	0
49	20241212	181400	39721400	42500	42500	42500	42500	0
50	20241212	181300	39721400	42500	42500	42500	42500	0
51	20241212	181200	39721400	42500	42500	42500	42500	0
52	20241212	181100	39721400	42500	42500	42500	42500	0
53	20241212	181000	39721400	42500	42500	42500	42500	0
54	20241212	180900	39721400	42500	42500	42500	42500	0
55	20241212	180800	39721400	42500	42500	42500	42500	0
56	20241212	180700	39721400	42500	42500	42500	42500	0
57	20241212	180600	39721400	42500	42500	42500	42500	0
58	20241212	180500	39721400	42500	42500	42500	42500	0
59	20241212	180400	39721400	42500	42500	42500	42500	0
60	20241212	180300	39721400	42500	42500	42500	42500	0
61	20241212	180200	39721400	42500	42500	42500	42500	0
62	20241212	180100	39721400	42500	42500	42500	42500	422
63	20241212	180000	39721400	42500	42500	42500	42500	0
64	20241212	175900	39721400	42500	42500	42500	42500	0
65	20241212	175800	39721400	42500	42500	42500	42500	0
66	20241212	175700	39721400	42500	42500	42500	42500	0
67	20241212	175600	39721400	42500	42500	42500	42500	0
68	20241212	175500	39721400	42500	42500	42500	42500	0
69	20241212	175400	39721400	42500	42500	42500	42500	0
70	20241212	175300	39721400	42500	42500	42500	42500	0
71	20241212	175200	39721400	42500	42500	42500	42500	0
72	20241212	175100	39721400	42500	42500	42500	42500	0
73	20241212	175000	39721400	42500	42500	42500	42500	0
74	20241212	174900	39721400	42500	42500	42500	42500	0
75	20241212	174800	39721400	42500	42500	42500	42500	0
76	20241212	174700	39721400	42500	42500	42500	42500	0
77	20241212	174600	39721400	42500	42500	42500	42500	0
78	20241212	174500	39721400	42500	42500	42500	42500	0
79	20241212	174400	39721400	42500	42500	42500	42500	0
80	20241212	174300	39721400	42500	42500	42500	42500	0
81	20241212	174200	39721400	42500	42500	42500	42500	0
82	20241212	174100	39721400	42500	42500	42500	42500	0
83	20241212	174000	39721400	42500	42500	42500	42500	0
84	20241212	173900	39721400	42500	42500	42500	42500	0
85	20241212	173800	39721400	42500	42500	42500	42500	0
86	20241212	173700	39721400	42500	42500	42500	42500	0
87	20241212	173600	39721400	42500	42500	42500	42500	0
88	20241212	173500	39721400	42500	42500	42500	42500	0
89	20241212	173400	39721400	42500	42500	42500	42500	0
90	20241212	173300	39721400	42500	42500	42500	42500	0
91	20241212	173200	39721400	42500	42500	42500	42500	0
92	20241212	173100	39721400	42500	42500	42500	42500	422
93	20241212	173000	39721400	42500	42500	42500	42500	0
94	20241212	172900	39721400	42500	42500	42500	42500	0
95	20241212	172800	39721400	42500	42500	42500	42500	0
96	20241212	172700	39721400	42500	42500	42500	42500	0
97	20241212	172600	39721400	42500	42500	42500	42500	0
98	20241212	172500	39721400	42500	42500	42500	42500	0
99	20241212	172400	39721400	42500	42500	42500	42500	0
100	20241212	172300	39721400	42500	42500	42500	42500	0
101	20241212	172200	39721400	42500	42500	42500	42500	0
102	20241212	172100	39721400	42500	42500	42500	42500	0
103	20241212	172000	39721400	42500	42500	42500	42500	0
104	20241212	171900	39721400	42500	42500	42500	42500	0
105	20241212	171800	39721400	42500	42500	42500	42500	0
106	20241212	171700	39721400	42500	42500	42500	42500	0
107	20241212	171600	39721400	42500	42500	42500	42500	0
108	20241212	171500	39721400	42500	42500	42500	42500	0
109	20241212	171400	39721400	42500	42500	42500	42500	0
110	20241212	171300	39721400	42500	42500	42500	42500	0
111	20241212	171200	39721400	42500	42500	42500	42500	0
112	20241212	171100	39721400	42500	42500	42500	42500	0
113	20241212	171000	39721400	42500	42500	42500	42500	0
114	20241212	170900	39721400	42500	42500	42500	42500	0
115	20241212	170800	39721400	42500	42500	42500	42500	0
116	20241212	170700	39721400	42500	42500	42500	42500	0
117	20241212	170600	39721400	42500	42500	42500	42500	0
118	20241212	170500	39721400	42500	42500	42500	42500	0
119	20241212	170400	39721400	42500	42500	42500	42500	0
120	20241212	170300	39721400	42500	42500	42500	42500	0
121	20241212	170200	39721400	42500	42500	42500	42500	0
122	20241212	170100	39721400	42500	42500	42500	42500	422
123	20241212	170000	39721400	42500	42500	42500	42500	0
124	20241212	165900	39721400	42500	42500	42500	42500	0
125	20241212	165800	39721400	42500	42500	42500	42500	0
126	20241212	165700	39721400	42500	42500	42500	42500	0
127	20241212	165600	39721400	42500	42500	42500	42500	0
128	20241212	165500	39721400	42500	42500	42500	42500	0
129	20241212	165400	39721400	42500	42500	42500	42500	0
130	20241212	165300	39721400	42500	42500	42500	42500	0
131	20241212	165200	39721400	42500	42500	42500	42500	0
132	20241212	165100	39721400	42500	42500	42500	42500	0
133	20241212	165000	39721400	42500	42500	42500	42500	0
134	20241212	164900	39721400	42500	42500	42500	42500	0
135	20241212	164800	39721400	42500	42500	42500	42500	0
136	20241212	164700	39721400	42500	42500	42500	42500	0
137	20241212	164600	39721400	42500	42500	42500	42500	0
138	20241212	164500	39721400	42500	42500	42500	42500	0
139	20241212	164400	39721400	42500	42500	42500	42500	0
140	20241212	164300	39721400	42500	42500	42500	42500	0
141	20241212	164200	39721400	42500	42500	42500	42500	0
142	20241212	164100	39721400	42500	42500	42500	42500	0
143	20241212	164000	39721400	42500	42500	42500	42500	0
144	20241212	163900	39721400	42500	42500	42500	42500	0
145	20241212	163800	39721400	42500	42500	42500	42500	0
146	20241212	163700	39721400	42500	42500	42500	42500	0
147	20241212	163600	39721400	42500	42500	42500	42500	0
148	20241212	163500	39721400	42500	42500	42500	42500	0
149	20241212	163400	39721400	42500	42500	42500	42500	0
150	20241212	163300	39721400	42500	42500	42500	42500	0
151	20241212	163200	39721400	42500	42500	42500	42500	0
152	20241212	163100	39721400	42500	42500	42500	42500	422
153	20241212	163000	39721400	42500	42500	42500	42500	0
154	20241212	162900	39721400	42500	42500	42500	42500	0
155	20241212	162800	39721400	42500	42500	42500	42500	0
156	20241212	162700	39721400	42500	42500	42500	42500	0
157	20241212	162600	39721400	42500	42500	42500	42500	0
158	20241212	162500	39721400	42500	42500	42500	42500	0
159	20241212	162400	39721400	42500	42500	42500	42500	0
160	20241212	162300	39721400	42500	42500	42500	42500	0
161	20241212	162200	39721400	42500	42500	42500	42500	0
162	20241212	162100	39721400	42500	42500	42500	42500	0
163	20241212	162000	39721400	42500	42500	42500	42500	0
164	20241212	161900	39721400	42500	42500	42500	42500	0
165	20241212	161800	39721400	42500	42500	42500	42500	0
166	20241212	161700	39721400	42500	42500	42500	42500	0
167	20241212	161600	39721400	42500	42500	42500	42500	0
168	20241212	161500	39721400	42500	42500	42500	42500	0
169	20241212	161400	39721400	42500	42500	42500	42500	0
170	20241212	161300	39721400	42500	42500	42500	42500	0
171	20241212	161200	39721400	42500	42500	42500	42500	0
172	20241212	161100	39721400	42500	42500	42500	42500	0
173	20241212	161000	39721400	42500	42500	42500	42500	0
174	20241212	160900	39721400	42500	42500	42500	42500	0
175	20241212	160800	39721400	42500	42500	42500	42500	0
176	20241212	160700	39721400	42500	42500	42500	42500	0
177	20241212	160600	39721400	42500	42500	42500	42500	0
178	20241212	160500	39721400	42500	42500	42500	42500	0
179	20241212	160400	39721400	42500	42500	42500	42500	0
180	20241212	160300	39721400	42500	42500	42500	42500	0
181	20241212	160200	39721400	42500	42500	42500	42500	0
182	20241212	160100	39721400	42500	42500	42500	42500	422
183	20241212	160000	39721400	42500	42500	42500	42500	0
184	20241212	155900	39721400	42500	42500	42500	42500	0
185	20241212	155800	39721400	42500	42500	42500	42500	0
186	20241212	155700	39721400	42500	42500	42500	42500	0
187	20241212	155600	39721400	42500	42500	42500	42500	0
188	20241212	155500	39721400	42500	42500	42500	42500	0
189	20241212	155400	39721400	42500	42500	42500	42500	0
190	20241212	155300	39721400	42500	42500	42500	42500	0
191	20241212	155200	39721400	42500	42500	42500	42500	0
192	20241212	155100	39721400	42500	42500	42500	42500	0
193	20241212	155000	39721400	42500	42500	42500	42500	0
194	20241212	154900	39721400	42500	42500	42500	42500	0
195	20241212	154800	39721400	42500	42500	42500	42500	0
196	20241212	154700	39721400	42500	42500	42500	42500	0
197	20241212	154600	39721400	42500	42500	42500	42500	0
198	20241212	154500	39721400	42500	42500	42500	42500	0
199	20241212	154400	39721400	42500	42500	42500	42500	0
200	20241212	154300	39721400	42500	42500	42500	42500	0
201	20241212	154200	39721400	42500	42500	42500	42500	0
202	20241212	154100	39721400	42500	42500	42500	42500	0
203	20241212	154000	39721400	42500	42500	42500	42500	0
204	20241212	153900	39721400	42500	42500	42500	42500	0
205	20241212	153800	39721400	42500	42500	42500	42500	0
206	20241212	153700	39721400	42500	42500	42500	42500	0
207	20241212	153600	39721400	42500	42500	42500	42500	0
208	20241212	153500	39721400	42500	42500	42500	42500	0
209	20241212	153400	39721400	42500	42500	42500	42500	0
210	20241212	153300	39721400	42500	42500	42500	42500	0
211	20241212	153200	39721400	42500	42500	42500	42500	0
212	20241212	153100	39721400	42500	42500	42500	42500	422
213	20241212	153000	39721400	42500	42500	42500	42500	422
214	20241212	152900	21786400	41750	41750	41750	41750	0
215	20241212	152800	21786400	41750	41750	41750	41750	0
216	20241212	152700	21786400	41750	41750	41750	41750	0
217	20241212	152600	21786400	41750	41750	41750	41750	0
218	20241212	152500	21786400	41750	41750	41750	41750	0
219	20241212	152400	21786400	41750	41750	41750	41750	0
220	20241212	152300	21786400	41750	41750	41750	41750	0
221	20241212	152200	21786400	41750	41750	41750	41750	0
222	20241212	152100	21786400	41750	41750	41750	41750	0
223	20241212	152000	21786400	41750	41750	41750	41750	0
224	20241212	151900	21786400	41750	41750	41750	41750	0
225	20241212	151800	21786400	41750	41750	41750	41750	0
226	20241212	151700	21786400	41750	41700	41750	41700	3
227	20241212	151600	21661200	41750	41750	41750	41750	1
228	20241212	151500	21619450	41750	41750	41750	41750	1
229	20241212	151400	21577700	41750	41750	41750	41700	3
230	20241212	151300	21452500	41750	41750	41750	41650	8
231	20241212	151200	21119000	41750	41700	41750	41700	16
232	20241212	151100	20451750	41750	41750	41750	41750	1
233	20241212	151000	20410000	41750	41750	41750	41750	7
234	20241212	150900	20117750	41800	41750	41800	41750	8
235	20241212	150800	19783700	41800	41800	41900	41750	10
236	20241212	150700	19365900	41800	41700	41800	41550	11
237	20241212	150600	18907800	41700	41450	41700	41450	21
238	20241212	150500	18035600	41500	41500	41500	41500	2
239	20241212	150400	17952600	41400	41400	41500	41350	15
240	20241212	150300	17331850	41400	41350	41400	41350	7
241	20241212	150200	17042350	41400	41350	41400	41350	9
242	20241212	150100	16670100	41350	41300	41350	41300	10
243	20241212	150000	16256950	41350	41350	41350	41300	7
244	20241212	145900	15967750	41350	41300	41350	41250	9
245	20241212	145800	15596250	41300	41400	41400	41300	10
246	20241212	145700	15183150	41200	41350	41400	41200	7
247	20241212	145600	14894400	40950	41200	41400	40950	15
248	20241212	145500	14277250	41000	41100	41200	41000	19
249	20241212	145400	13497300	41100	41050	41100	41050	12
250	20241212	145300	13004650	41000	41050	41050	41000	9
251	20241212	145200	12635600	41000	41000	41000	41000	8
252	20241212	145100	12307600	41050	41000	41050	41000	14
253	20241212	145000	11733550	41050	41050	41050	41050	1
254	20241212	144900	11692500	41000	40950	41000	40950	11
255	20241212	144800	11241900	41000	40950	41000	40950	9
256	20241212	144700	10873300	40950	40950	41000	40950	8
257	20241212	144600	10545650	40950	41000	41000	40950	9
258	20241212	144500	10177050	40950	40950	40950	40950	8
259	20241212	144400	9849450	41000	40950	41000	40950	15
260	20241212	144300	9235150	41000	40950	41000	40950	9
261	20241212	144200	8866550	40950	40950	40950	40950	8
262	20241212	144100	8538950	41000	41000	41000	41000	1
263	20241212	144000	8497950	41000	40950	41000	40950	8
264	20241212	143900	8170300	40950	41000	41000	40950	9
265	20241212	143800	7801700	40950	40950	40950	40950	7
266	20241212	143700	7515050	41000	40950	41000	40950	16
267	20241212	143600	6859800	41000	41000	41000	41000	1
268	20241212	143500	6818800	40950	40950	40950	40950	14
269	20241212	143400	6245500	41000	41000	41000	41000	1
270	20241212	143300	6204500	41000	40950	41000	40950	7
271	20241212	143200	5917800	40950	40950	40950	40950	1
272	20241212	143100	5876850	40900	40900	40900	40900	6
273	20241212	143000	5631450	40950	40900	40950	40900	8
274	20241212	142900	5304200	40900	40950	40950	40900	7
275	20241212	142800	5017850	40900	40900	40900	40900	1
276	20241212	142700	4976950	40900	40900	40900	40900	0
277	20241212	142600	4976950	40900	40900	40900	40900	1
278	20241212	142500	4936050	40900	40900	40900	40900	1
279	20241212	142400	4895150	40900	40900	40900	40900	0
280	20241212	142300	4895150	40900	40900	40900	40900	1
281	20241212	142200	4854250	40900	40900	40900	40900	1
282	20241212	142100	4813350	40900	40900	40900	40900	1
283	20241212	142000	4772450	40900	40900	40900	40900	0
284	20241212	141900	4772450	40900	40900	40900	40900	1
285	20241212	141800	4731550	40850	40850	40850	40850	1
286	20241212	141700	4690700	40850	40850	40850	40850	0
287	20241212	141600	4690700	40850	40850	40850	40850	1
288	20241212	141500	4649850	40850	40850	40850	40850	1
289	20241212	141400	4609000	40850	40850	40850	40850	1
290	20241212	141300	4568150	40900	40900	40900	40900	0
291	20241212	141200	4568150	40900	40900	40900	40900	1
292	20241212	141100	4527250	40850	40850	40850	40850	1
293	20241212	141000	4486400	40850	40850	40850	40850	0
294	20241212	140900	4486400	40850	40850	40850	40850	1
295	20241212	140800	4445550	40850	40850	40850	40850	0
296	20241212	140700	4445550	40850	40850	40850	40850	0
297	20241212	140600	4445550	40850	40850	40850	40850	0
298	20241212	140500	4445550	40850	40850	40850	40850	0
299	20241212	140400	4445550	40850	40850	40850	40850	0
300	20241212	140300	4445550	40850	40850	40850	40850	0
301	20241212	140200	4445550	40850	40850	40850	40850	0
302	20241212	140100	4445550	40850	40850	40850	40850	0
303	20241212	140000	4445550	40850	40850	40850	40850	0
304	20241212	135900	4445550	40850	40850	40850	40850	0
305	20241212	135800	4445550	40850	40850	40850	40850	0
306	20241212	135700	4445550	40850	40850	40850	40850	0
307	20241212	135600	4445550	40850	40850	40850	40850	0
308	20241212	135500	4445550	40850	40850	40850	40850	0
309	20241212	135400	4445550	40850	40850	40850	40850	0
310	20241212	135300	4445550	40850	40850	40850	40850	0
311	20241212	135200	4445550	40850	40850	40850	40850	0
312	20241212	135100	4445550	40850	40850	40850	40850	0
313	20241212	135000	4445550	40850	40850	40850	40850	0
314	20241212	134900	4445550	40850	40850	40850	40850	0
315	20241212	134800	4445550	40850	40850	40850	40850	0
316	20241212	134700	4445550	40850	40850	40850	40850	0
317	20241212	134600	4445550	40850	40850	40850	40850	0
318	20241212	134500	4445550	40850	40850	40850	40850	0
319	20241212	134400	4445550	40850	40850	40850	40850	0
320	20241212	134300	4445550	40850	40850	40850	40850	0
321	20241212	134200	4445550	40850	40850	40850	40850	0
322	20241212	134100	4445550	40850	40850	40850	40850	0
323	20241212	134000	4445550	40850	40850	40850	40850	0
324	20241212	133900	4445550	40850	40850	40850	40850	0
325	20241212	133800	4445550	40850	40850	40850	40850	0
326	20241212	133700	4445550	40850	40850	40850	40850	0
327	20241212	133600	4445550	40850	40850	40850	40850	0
328	20241212	133500	4445550	40850	40850	40850	40850	0
329	20241212	133400	4445550	40850	40850	40850	40850	0
330	20241212	133300	4445550	40850	40850	40850	40850	0
331	20241212	133200	4445550	40850	40850	40850	40850	0
332	20241212	133100	4445550	40850	40850	40850	40850	0
333	20241212	133000	4445550	40850	40850	40850	40850	0
334	20241212	132900	4445550	40850	40850	40850	40850	0
335	20241212	132800	4445550	40850	40850	40850	40850	0
336	20241212	132700	4445550	40850	40850	40850	40850	0
337	20241212	132600	4445550	40850	40850	40850	40850	0
338	20241212	132500	4445550	40850	40850	40850	40850	0
339	20241212	132400	4445550	40850	40850	40850	40850	0
340	20241212	132300	4445550	40850	40850	40850	40850	0
341	20241212	132200	4445550	40850	40850	40850	40850	0
342	20241212	132100	4445550	40850	40850	40850	40850	0
343	20241212	132000	4445550	40850	40850	40850	40850	0
344	20241212	131900	4445550	40850	40850	40850	40850	0
345	20241212	131800	4445550	40850	40850	40850	40850	0
346	20241212	131700	4445550	40850	40850	40850	40850	0
347	20241212	131600	4445550	40850	40850	40850	40850	0
348	20241212	131500	4445550	40850	40850	40850	40850	0
349	20241212	131400	4445550	40850	40850	40850	40850	0
350	20241212	131300	4445550	40850	40850	40850	40850	0
351	20241212	131200	4445550	40850	40850	40850	40850	3
352	20241212	131100	4323000	40900	40900	40900	40900	0
353	20241212	131000	4323000	40900	40900	40900	40900	0
354	20241212	130900	4323000	40900	40900	40900	40900	0
355	20241212	130800	4323000	40900	40900	40900	40900	0
356	20241212	130700	4323000	40900	40900	40900	40900	0
357	20241212	130600	4323000	40900	40900	40900	40900	0
358	20241212	130500	4323000	40900	40900	40900	40900	0
359	20241212	130400	4323000	40900	40900	40900	40900	0
360	20241212	130300	4323000	40900	40900	40900	40900	0
361	20241212	130200	4323000	40900	40900	40900	40900	0
362	20241212	130100	4323000	40900	40900	40900	40900	0
363	20241212	130000	4323000	40900	40900	40900	40900	0
364	20241212	125900	4323000	40900	40900	40900	40900	0
365	20241212	125800	4323000	40900	40900	40900	40900	0
366	20241212	125700	4323000	40900	40900	40900	40900	0
367	20241212	125600	4323000	40900	40900	40900	40900	0
368	20241212	125500	4323000	40900	40900	40900	40900	0
369	20241212	125400	4323000	40900	40900	40900	40900	0
370	20241212	125300	4323000	40900	40900	40900	40900	0
371	20241212	125200	4323000	40900	40900	40900	40900	0
372	20241212	125100	4323000	40900	40900	40900	40900	0
373	20241212	125000	4323000	40900	40900	40900	40900	0
374	20241212	124900	4323000	40900	40900	40900	40900	0
375	20241212	124800	4323000	40900	40900	40900	40900	0
376	20241212	124700	4323000	40900	40900	40900	40900	0
377	20241212	124600	4323000	40900	40900	40900	40900	0
378	20241212	124500	4323000	40900	40900	40900	40900	0
379	20241212	124400	4323000	40900	40900	40900	40900	0
380	20241212	124300	4323000	40900	40900	40900	40900	0
381	20241212	124200	4323000	40900	40900	40900	40900	0
382	20241212	124100	4323000	40900	40900	40900	40900	0
383	20241212	124000	4323000	40900	40900	40900	40900	0
384	20241212	123900	4323000	40900	40900	40900	40900	0
385	20241212	123800	4323000	40900	40900	40900	40900	0
386	20241212	123700	4323000	40900	40900	40900	40900	0
387	20241212	123600	4323000	40900	40900	40900	40900	0
388	20241212	123500	4323000	40900	40900	40900	40900	0
389	20241212	123400	4323000	40900	40900	40900	40900	0
390	20241212	123300	4323000	40900	40900	40900	40900	0
391	20241212	123200	4323000	40900	40900	40900	40900	0
392	20241212	123100	4323000	40900	40900	40900	40900	0
393	20241212	123000	4323000	40900	40900	40900	40900	0
394	20241212	122900	4323000	40900	40900	40900	40900	0
395	20241212	122800	4323000	40900	40900	40900	40900	0
396	20241212	122700	4323000	40900	40900	40900	40900	0
397	20241212	122600	4323000	40900	40900	40900	40900	0
398	20241212	122500	4323000	40900	40900	40900	40900	0
399	20241212	122400	4323000	40900	40900	40900	40900	0
400	20241212	122300	4323000	40900	40900	40900	40900	0
401	20241212	122200	4323000	40900	40900	40900	40900	0
402	20241212	122100	4323000	40900	40900	40900	40900	0
403	20241212	122000	4323000	40900	40900	40900	40900	0
404	20241212	121900	4323000	40900	40900	40900	40900	0
405	20241212	121800	4323000	40900	40900	40900	40900	0
406	20241212	121700	4323000	40900	40900	40900	40900	0
407	20241212	121600	4323000	40900	40900	40900	40900	0
408	20241212	121500	4323000	40900	41000	41000	40900	4
409	20241212	121400	4159300	40950	40950	40950	40950	0
410	20241212	121300	4159300	40950	40950	40950	40950	0
411	20241212	121200	4159300	40950	40950	40950	40950	0
412	20241212	121100	4159300	40950	40950	40950	40950	0
413	20241212	121000	4159300	40950	40950	40950	40950	0
414	20241212	120900	4159300	40950	40950	40950	40950	0
415	20241212	120800	4159300	40950	40950	40950	40950	0
416	20241212	120700	4159300	40950	40950	40950	40950	0
417	20241212	120600	4159300	40950	40950	40950	40950	0
418	20241212	120500	4159300	40950	40950	40950	40950	0
419	20241212	120400	4159300	40950	40950	40950	40950	0
420	20241212	120300	4159300	40950	40950	40950	40950	0
421	20241212	120200	4159300	40950	40950	40950	40950	0
422	20241212	120100	4159300	40950	40950	40950	40950	0
423	20241212	120000	4159300	40950	40950	40950	40950	0
424	20241212	115900	4159300	40950	40950	40950	40950	0
425	20241212	115800	4159300	40950	40950	40950	40950	0
426	20241212	115700	4159300	40950	40950	40950	40950	0
427	20241212	115600	4159300	40950	40950	40950	40950	0
428	20241212	115500	4159300	40950	40950	40950	40950	0
429	20241212	115400	4159300	40950	40950	40950	40950	0
430	20241212	115300	4159300	40950	40950	40950	40950	0
431	20241212	115200	4159300	40950	40950	40950	40950	0
432	20241212	115100	4159300	40950	40950	40950	40950	0
433	20241212	115000	4159300	40950	40950	40950	40950	0
434	20241212	114900	4159300	40950	40950	40950	40950	0
435	20241212	114800	4159300	40950	40950	40950	40950	0
436	20241212	114700	4159300	40950	40950	40950	40950	0
437	20241212	114600	4159300	40950	40950	40950	40950	0
438	20241212	114500	4159300	40950	40950	40950	40950	0
439	20241212	114400	4159300	40950	40950	40950	40950	0
440	20241212	114300	4159300	40950	40950	40950	40950	0
441	20241212	114200	4159300	40950	40950	40950	40950	0
442	20241212	114100	4159300	40950	40950	40950	40950	0
443	20241212	114000	4159300	40950	40950	40950	40950	0
444	20241212	113900	4159300	40950	40950	40950	40950	0
445	20241212	113800	4159300	40950	40950	40950	40950	0
446	20241212	113700	4159300	40950	40950	40950	40950	0
447	20241212	113600	4159300	40950	40950	40950	40950	0
448	20241212	113500	4159300	40950	40950	40950	40950	0
449	20241212	113400	4159300	40950	40950	40950	40950	0
450	20241212	113300	4159300	40950	40950	40950	40950	0
451	20241212	113200	4159300	40950	40950	40950	40950	0
452	20241212	113100	4159300	40950	40950	40950	40950	0
453	20241212	113000	4159300	40950	40950	40950	40950	0
454	20241212	112900	4159300	40950	40950	40950	40950	0
455	20241212	112800	4159300	40950	40950	40950	40950	0
456	20241212	112700	4159300	40950	40950	40950	40950	0
457	20241212	112600	4159300	40950	40950	40950	40950	0
458	20241212	112500	4159300	40950	40950	40950	40950	0
459	20241212	112400	4159300	40950	40950	40950	40950	0
460	20241212	112300	4159300	40950	40950	40950	40950	0
461	20241212	112200	4159300	40950	40950	40950	40950	0
462	20241212	112100	4159300	40950	40950	40950	40950	0
463	20241212	112000	4159300	40950	40950	40950	40950	0
464	20241212	111900	4159300	40950	40950	40950	40950	0
465	20241212	111800	4159300	40950	40950	40950	40950	0
466	20241212	111700	4159300	40950	40950	40950	40950	0
467	20241212	111600	4159300	40950	40950	40950	40950	0
468	20241212	111500	4159300	40950	40950	40950	40950	0
469	20241212	111400	4159300	40950	40950	40950	40950	0
470	20241212	111300	4159300	40950	40950	40950	40950	0
471	20241212	111200	4159300	40950	40950	40950	40950	0
472	20241212	111100	4159300	40950	40950	40950	40950	6
473	20241212	111000	3913600	41050	41050	41050	41050	0
474	20241212	110900	3913600	41050	41050	41050	41050	0
475	20241212	110800	3913600	41050	41050	41050	41050	0
476	20241212	110700	3913600	41050	41050	41050	41050	0
477	20241212	110600	3913600	41050	41050	41050	41050	0
478	20241212	110500	3913600	41050	41050	41050	41050	0
479	20241212	110400	3913600	41050	41050	41050	41050	0
480	20241212	110300	3913600	41050	41050	41050	41050	0
481	20241212	110200	3913600	41050	41050	41050	41050	0
482	20241212	110100	3913600	41050	41050	41050	41050	0
483	20241212	110000	3913600	41050	41050	41050	41050	0
484	20241212	105900	3913600	41050	41050	41050	41050	0
485	20241212	105800	3913600	41050	41050	41050	41050	0
486	20241212	105700	3913600	41050	41050	41050	41050	0
487	20241212	105600	3913600	41050	41050	41050	41050	0
488	20241212	105500	3913600	41050	41050	41050	41050	0
489	20241212	105400	3913600	41050	41050	41050	41050	0
490	20241212	105300	3913600	41050	41050	41050	41050	0
491	20241212	105200	3913600	41050	41050	41050	41050	0
492	20241212	105100	3913600	41050	41050	41050	41050	0
493	20241212	105000	3913600	41050	41050	41050	41050	0
494	20241212	104900	3913600	41050	41050	41050	41050	0
495	20241212	104800	3913600	41050	41050	41050	41050	0
496	20241212	104700	3913600	41050	41050	41050	41050	0
497	20241212	104600	3913600	41050	41050	41050	41050	0
498	20241212	104500	3913600	41050	41050	41050	41050	0
499	20241212	104400	3913600	41050	41050	41050	41050	0
500	20241212	104300	3913600	41050	41050	41050	41050	0
501	20241212	104200	3913600	41050	41050	41050	41050	0
502	20241212	104100	3913600	41050	41050	41050	41050	0
503	20241212	104000	3913600	41050	41050	41050	41050	0
504	20241212	103900	3913600	41050	41050	41050	41050	0
505	20241212	103800	3913600	41050	41050	41050	41050	0
506	20241212	103700	3913600	41050	41050	41050	41050	0
507	20241212	103600	3913600	41050	41050	41050	41050	0
508	20241212	103500	3913600	41050	41050	41050	41050	0
509	20241212	103400	3913600	41050	41050	41050	41050	0
510	20241212	103300	3913600	41050	41050	41050	41050	0
511	20241212	103200	3913600	41050	41050	41050	41050	0
512	20241212	103100	3913600	41050	41050	41050	41050	0
513	20241212	103000	3913600	41050	41050	41050	41050	0
514	20241212	102900	3913600	41050	41050	41050	41050	0
515	20241212	102800	3913600	41050	41050	41050	41050	0
516	20241212	102700	3913600	41050	41050	41050	41050	0
517	20241212	102600	3913600	41050	41050	41050	41050	0
518	20241212	102500	3913600	41050	41050	41050	41050	0
519	20241212	102400	3913600	41050	41050	41050	41050	0
520	20241212	102300	3913600	41050	41050	41050	41050	0
521	20241212	102200	3913600	41050	41050	41050	41050	0
522	20241212	102100	3913600	41050	41050	41050	41050	0
523	20241212	102000	3913600	41050	41050	41050	41050	0
524	20241212	101900	3913600	41050	41050	41050	41050	0
525	20241212	101800	3913600	41050	41050	41050	41050	0
526	20241212	101700	3913600	41050	41050	41050	41050	0
527	20241212	101600	3913600	41050	41050	41050	41050	0
528	20241212	101500	3913600	41050	41050	41050	41050	0
529	20241212	101400	3913600	41050	41050	41050	41050	0
530	20241212	101300	3913600	41050	41050	41050	41050	0
531	20241212	101200	3913600	41050	41050	41050	41050	0
532	20241212	101100	3913600	41050	41050	41050	41050	0
533	20241212	101000	3913600	41050	41050	41050	41050	0
534	20241212	100900	3913600	41050	41050	41050	41050	0
535	20241212	100800	3913600	41050	41050	41050	41050	0
536	20241212	100700	3913600	41050	41050	41050	41050	0
537	20241212	100600	3913600	41050	41000	41050	41000	2
538	20241212	100500	3831550	40350	40350	40350	40350	0
539	20241212	100400	3831550	40350	40350	40350	40350	0
540	20241212	100300	3831550	40350	40350	40350	40350	0
541	20241212	100200	3831550	40350	40350	40350	40350	0
542	20241212	100100	3831550	40350	40350	40350	40350	0
543	20241212	100000	3831550	40350	40350	40350	40350	1
544	20241212	095900	3791200	40250	40250	40250	40250	0
545	20241212	095800	3791200	40250	40250	40250	40250	0
546	20241212	095700	3791200	40250	40250	40250	40250	0
547	20241212	095600	3791200	40250	40250	40250	40250	0
548	20241212	095500	3791200	40250	40250	40250	40250	2
549	20241212	095400	3710700	41100	41100	41100	41100	0
550	20241212	095300	3710700	41100	41100	41100	41100	0
551	20241212	095200	3710700	41100	41100	41100	41100	0
552	20241212	095100	3710700	41100	41100	41100	41100	0
553	20241212	095000	3710700	41100	41100	41100	41100	0
554	20241212	094900	3710700	41100	41100	41100	41100	0
555	20241212	094800	3710700	41100	41100	41100	41100	0
556	20241212	094700	3710700	41100	41100	41100	41100	0
557	20241212	094600	3710700	41100	41100	41100	41100	0
558	20241212	094500	3710700	41100	41100	41100	41100	0
559	20241212	094400	3710700	41100	41100	41100	41100	0
560	20241212	094300	3710700	41100	41100	41100	41100	0
561	20241212	094200	3710700	41100	41100	41100	41100	0
562	20241212	094100	3710700	41100	41100	41100	41100	0
563	20241212	094000	3710700	41100	41100	41100	41100	0
564	20241212	093900	3710700	41100	41100	41100	41100	0
565	20241212	093800	3710700	41100	41100	41100	41100	0
566	20241212	093700	3710700	41100	41100	41100	41100	0
567	20241212	093600	3710700	41100	41100	41100	41100	0
568	20241212	093500	3710700	41100	40950	41100	40100	16
569	20241212	093400	3058600	41000	41000	41000	41000	0
570	20241212	093300	3058600	41000	41000	41000	41000	1
571	20241212	093200	3017600	41050	41050	41050	41050	0
572	20241212	093100	3017600	41050	41050	41050	41050	0
573	20241212	093000	3017600	41050	41050	41050	41050	0
574	20241212	092900	3017600	41050	41050	41050	41050	0
575	20241212	092800	3017600	41050	41050	41050	41050	0
576	20241212	092700	3017600	41050	41050	41050	41050	0
577	20241212	092600	3017600	41050	41050	41050	41050	0
578	20241212	092500	3017600	41050	41050	41050	41050	0
579	20241212	092400	3017600	41050	41050	41050	41050	0
580	20241212	092300	3017600	41050	41050	41050	41050	0
581	20241212	092200	3017600	41050	41050	41050	41050	0
582	20241212	092100	3017600	41050	41050	41050	41050	0
583	20241212	092000	3017600	41050	41050	41050	41050	0
584	20241212	091900	3017600	41050	41050	41050	41050	0
585	20241212	091800	3017600	41050	41050	41050	41050	0
586	20241212	091700	3017600	41050	41050	41050	41050	0
587	20241212	091600	3017600	41050	41050	41050	41050	0
588	20241212	091500	3017600	41050	41050	41050	41050	0
589	20241212	091400	3017600	41050	41050	41050	41050	0
590	20241212	091300	3017600	41050	41050	41050	41050	0
591	20241212	091200	3017600	41050	41050	41050	41050	1
592	20241212	091100	2976550	41000	41000	41000	41000	0
593	20241212	091000	2976550	41000	41000	41000	41000	3
594	20241212	090900	2853550	41050	41050	41050	41050	0
595	20241212	090800	2853550	41050	41050	41050	41050	0
596	20241212	090700	2853550	41050	41050	41050	41050	0
597	20241212	090600	2853550	41050	41050	41050	41050	0
598	20241212	090500	2853550	41050	40950	41050	40950	5
599	20241212	090400	2648650	40650	40650	40650	40650	0
600	20241212	090300	2648650	40650	40650	40650	40650	2
601	20241212	090200	2567350	41050	41050	41050	41050	0
602	20241212	090100	2567350	41050	41050	41050	41050	1
603	20241212	090000	2526300	40500	40050	40500	40050	63