KissMeData/003650/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	184100	43140000	91000	91000	91000	91000	8
3	20241218	184000	43140000	91000	91000	91000	91000	0
4	20241218	183900	43140000	91000	91000	91000	91000	0
5	20241218	183800	43140000	91000	91000	91000	91000	0
6	20241218	183700	43140000	91000	91000	91000	91000	0
7	20241218	183600	43140000	91000	91000	91000	91000	0
8	20241218	183500	43140000	91000	91000	91000	91000	0
9	20241218	183400	43140000	91000	91000	91000	91000	0
10	20241218	183300	43140000	91000	91000	91000	91000	0
11	20241218	183200	43140000	91000	91000	91000	91000	0
12	20241218	183100	43140000	91000	91000	91000	91000	0
13	20241218	183000	43140000	91000	91000	91000	91000	0
14	20241218	182900	43140000	91000	91000	91000	91000	0
15	20241218	182800	43140000	91000	91000	91000	91000	0
16	20241218	182700	43140000	91000	91000	91000	91000	0
17	20241218	182600	43140000	91000	91000	91000	91000	0
18	20241218	182500	43140000	91000	91000	91000	91000	0
19	20241218	182400	43140000	91000	91000	91000	91000	0
20	20241218	182300	43140000	91000	91000	91000	91000	0
21	20241218	182200	43140000	91000	91000	91000	91000	0
22	20241218	182100	43140000	91000	91000	91000	91000	0
23	20241218	182000	43140000	91000	91000	91000	91000	0
24	20241218	181900	43140000	91000	91000	91000	91000	0
25	20241218	181800	43140000	91000	91000	91000	91000	0
26	20241218	181700	43140000	91000	91000	91000	91000	0
27	20241218	181600	43140000	91000	91000	91000	91000	0
28	20241218	181500	43140000	91000	91000	91000	91000	0
29	20241218	181400	43140000	91000	91000	91000	91000	0
30	20241218	181300	43140000	91000	91000	91000	91000	0
31	20241218	181200	43140000	91000	91000	91000	91000	0
32	20241218	181100	43140000	91000	91000	91000	91000	8
33	20241218	181000	43140000	91000	91000	91000	91000	0
34	20241218	180900	43140000	91000	91000	91000	91000	0
35	20241218	180800	43140000	91000	91000	91000	91000	0
36	20241218	180700	43140000	91000	91000	91000	91000	0
37	20241218	180600	43140000	91000	91000	91000	91000	0
38	20241218	180500	43140000	91000	91000	91000	91000	0
39	20241218	180400	43140000	91000	91000	91000	91000	0
40	20241218	180300	43140000	91000	91000	91000	91000	0
41	20241218	180200	43140000	91000	91000	91000	91000	0
42	20241218	180100	43140000	91000	91000	91000	91000	0
43	20241218	180000	43140000	91000	91000	91000	91000	0
44	20241218	175900	43140000	91000	91000	91000	91000	0
45	20241218	175800	43140000	91000	91000	91000	91000	0
46	20241218	175700	43140000	91000	91000	91000	91000	0
47	20241218	175600	43140000	91000	91000	91000	91000	0
48	20241218	175500	43140000	91000	91000	91000	91000	0
49	20241218	175400	43140000	91000	91000	91000	91000	0
50	20241218	175300	43140000	91000	91000	91000	91000	0
51	20241218	175200	43140000	91000	91000	91000	91000	0
52	20241218	175100	43140000	91000	91000	91000	91000	0
53	20241218	175000	43140000	91000	91000	91000	91000	0
54	20241218	174900	43140000	91000	91000	91000	91000	0
55	20241218	174800	43140000	91000	91000	91000	91000	0
56	20241218	174700	43140000	91000	91000	91000	91000	0
57	20241218	174600	43140000	91000	91000	91000	91000	0
58	20241218	174500	43140000	91000	91000	91000	91000	0
59	20241218	174400	43140000	91000	91000	91000	91000	0
60	20241218	174300	43140000	91000	91000	91000	91000	0
61	20241218	174200	43140000	91000	91000	91000	91000	0
62	20241218	174100	43140000	91000	91000	91000	91000	8
63	20241218	174000	43140000	91000	91000	91000	91000	0
64	20241218	173900	43140000	91000	91000	91000	91000	0
65	20241218	173800	43140000	91000	91000	91000	91000	0
66	20241218	173700	43140000	91000	91000	91000	91000	0
67	20241218	173600	43140000	91000	91000	91000	91000	0
68	20241218	173500	43140000	91000	91000	91000	91000	0
69	20241218	173400	43140000	91000	91000	91000	91000	0
70	20241218	173300	43140000	91000	91000	91000	91000	0
71	20241218	173200	43140000	91000	91000	91000	91000	0
72	20241218	173100	43140000	91000	91000	91000	91000	0
73	20241218	173000	43140000	91000	91000	91000	91000	0
74	20241218	172900	43140000	91000	91000	91000	91000	0
75	20241218	172800	43140000	91000	91000	91000	91000	0
76	20241218	172700	43140000	91000	91000	91000	91000	0
77	20241218	172600	43140000	91000	91000	91000	91000	0
78	20241218	172500	43140000	91000	91000	91000	91000	0
79	20241218	172400	43140000	91000	91000	91000	91000	0
80	20241218	172300	43140000	91000	91000	91000	91000	0
81	20241218	172200	43140000	91000	91000	91000	91000	0
82	20241218	172100	43140000	91000	91000	91000	91000	0
83	20241218	172000	43140000	91000	91000	91000	91000	0
84	20241218	171900	43140000	91000	91000	91000	91000	0
85	20241218	171800	43140000	91000	91000	91000	91000	0
86	20241218	171700	43140000	91000	91000	91000	91000	0
87	20241218	171600	43140000	91000	91000	91000	91000	0
88	20241218	171500	43140000	91000	91000	91000	91000	0
89	20241218	171400	43140000	91000	91000	91000	91000	0
90	20241218	171300	43140000	91000	91000	91000	91000	0
91	20241218	171200	43140000	91000	91000	91000	91000	0
92	20241218	171100	43140000	91000	91000	91000	91000	8
93	20241218	171000	43140000	91000	91000	91000	91000	0
94	20241218	170900	43140000	91000	91000	91000	91000	0
95	20241218	170800	43140000	91000	91000	91000	91000	0
96	20241218	170700	43140000	91000	91000	91000	91000	0
97	20241218	170600	43140000	91000	91000	91000	91000	0
98	20241218	170500	43140000	91000	91000	91000	91000	0
99	20241218	170400	43140000	91000	91000	91000	91000	0
100	20241218	170300	43140000	91000	91000	91000	91000	0
101	20241218	170200	43140000	91000	91000	91000	91000	0
102	20241218	170100	43140000	91000	91000	91000	91000	0
103	20241218	170000	43140000	91000	91000	91000	91000	0
104	20241218	165900	43140000	91000	91000	91000	91000	0
105	20241218	165800	43140000	91000	91000	91000	91000	0
106	20241218	165700	43140000	91000	91000	91000	91000	0
107	20241218	165600	43140000	91000	91000	91000	91000	0
108	20241218	165500	43140000	91000	91000	91000	91000	0
109	20241218	165400	43140000	91000	91000	91000	91000	0
110	20241218	165300	43140000	91000	91000	91000	91000	0
111	20241218	165200	43140000	91000	91000	91000	91000	0
112	20241218	165100	43140000	91000	91000	91000	91000	0
113	20241218	165000	43140000	91000	91000	91000	91000	0
114	20241218	164900	43140000	91000	91000	91000	91000	0
115	20241218	164800	43140000	91000	91000	91000	91000	0
116	20241218	164700	43140000	91000	91000	91000	91000	0
117	20241218	164600	43140000	91000	91000	91000	91000	0
118	20241218	164500	43140000	91000	91000	91000	91000	0
119	20241218	164400	43140000	91000	91000	91000	91000	0
120	20241218	164300	43140000	91000	91000	91000	91000	0
121	20241218	164200	43140000	91000	91000	91000	91000	0
122	20241218	164100	43140000	91000	91000	91000	91000	8
123	20241218	164000	43140000	91000	91000	91000	91000	0
124	20241218	163900	43140000	91000	91000	91000	91000	0
125	20241218	163800	43140000	91000	91000	91000	91000	0
126	20241218	163700	43140000	91000	91000	91000	91000	0
127	20241218	163600	43140000	91000	91000	91000	91000	0
128	20241218	163500	43140000	91000	91000	91000	91000	0
129	20241218	163400	43140000	91000	91000	91000	91000	0
130	20241218	163300	43140000	91000	91000	91000	91000	0
131	20241218	163200	43140000	91000	91000	91000	91000	0
132	20241218	163100	43140000	91000	91000	91000	91000	0
133	20241218	163000	43140000	91000	91000	91000	91000	0
134	20241218	162900	43140000	91000	91000	91000	91000	0
135	20241218	162800	43140000	91000	91000	91000	91000	0
136	20241218	162700	43140000	91000	91000	91000	91000	0
137	20241218	162600	43140000	91000	91000	91000	91000	0
138	20241218	162500	43140000	91000	91000	91000	91000	0
139	20241218	162400	43140000	91000	91000	91000	91000	0
140	20241218	162300	43140000	91000	91000	91000	91000	0
141	20241218	162200	43140000	91000	91000	91000	91000	0
142	20241218	162100	43140000	91000	91000	91000	91000	0
143	20241218	162000	43140000	91000	91000	91000	91000	0
144	20241218	161900	43140000	91000	91000	91000	91000	0
145	20241218	161800	43140000	91000	91000	91000	91000	0
146	20241218	161700	43140000	91000	91000	91000	91000	0
147	20241218	161600	43140000	91000	91000	91000	91000	0
148	20241218	161500	43140000	91000	91000	91000	91000	0
149	20241218	161400	43140000	91000	91000	91000	91000	0
150	20241218	161300	43140000	91000	91000	91000	91000	0
151	20241218	161200	43140000	91000	91000	91000	91000	0
152	20241218	161100	43140000	91000	91000	91000	91000	8
153	20241218	161000	43140000	91000	91000	91000	91000	0
154	20241218	160900	43140000	91000	91000	91000	91000	0
155	20241218	160800	43140000	91000	91000	91000	91000	0
156	20241218	160700	43140000	91000	91000	91000	91000	0
157	20241218	160600	43140000	91000	91000	91000	91000	0
158	20241218	160500	43140000	91000	91000	91000	91000	0
159	20241218	160400	43140000	91000	91000	91000	91000	0
160	20241218	160300	43140000	91000	91000	91000	91000	0
161	20241218	160200	43140000	91000	91000	91000	91000	0
162	20241218	160100	43140000	91000	91000	91000	91000	0
163	20241218	160000	43140000	91000	91000	91000	91000	0
164	20241218	155900	43140000	91000	91000	91000	91000	0
165	20241218	155800	43140000	91000	91000	91000	91000	0
166	20241218	155700	43140000	91000	91000	91000	91000	0
167	20241218	155600	43140000	91000	91000	91000	91000	0
168	20241218	155500	43140000	91000	91000	91000	91000	0
169	20241218	155400	43140000	91000	91000	91000	91000	0
170	20241218	155300	43140000	91000	91000	91000	91000	0
171	20241218	155200	43140000	91000	91000	91000	91000	0
172	20241218	155100	43140000	91000	91000	91000	91000	0
173	20241218	155000	43140000	91000	91000	91000	91000	0
174	20241218	154900	43140000	91000	91000	91000	91000	0
175	20241218	154800	43140000	91000	91000	91000	91000	0
176	20241218	154700	43140000	91000	91000	91000	91000	0
177	20241218	154600	43140000	91000	91000	91000	91000	0
178	20241218	154500	43140000	91000	91000	91000	91000	0
179	20241218	154400	43140000	91000	91000	91000	91000	0
180	20241218	154300	43140000	91000	91000	91000	91000	0
181	20241218	154200	43140000	91000	91000	91000	91000	0
182	20241218	154100	43140000	91000	91000	91000	91000	8
183	20241218	154000	43140000	91000	91000	91000	91000	0
184	20241218	153900	43140000	91000	91000	91000	91000	0
185	20241218	153800	43140000	91000	91000	91000	91000	0
186	20241218	153700	43140000	91000	91000	91000	91000	0
187	20241218	153600	43140000	91000	91000	91000	91000	0
188	20241218	153500	43140000	91000	91000	91000	91000	0
189	20241218	153400	43140000	91000	91000	91000	91000	0
190	20241218	153300	43140000	91000	91000	91000	91000	0
191	20241218	153200	43140000	91000	91000	91000	91000	0
192	20241218	153100	43140000	91000	91000	91000	91000	0
193	20241218	153000	43140000	91000	91000	91000	91000	8
194	20241218	152900	42412000	91000	91000	91000	91000	0
195	20241218	152800	42412000	91000	91000	91000	91000	0
196	20241218	152700	42412000	91000	91000	91000	91000	0
197	20241218	152600	42412000	91000	91000	91000	91000	0
198	20241218	152500	42412000	91000	91000	91000	91000	0
199	20241218	152400	42412000	91000	91000	91000	91000	0
200	20241218	152300	42412000	91000	91000	91000	91000	0
201	20241218	152200	42412000	91000	91000	91000	91000	0
202	20241218	152100	42412000	91000	91000	91000	91000	0
203	20241218	152000	42412000	91000	91000	91000	91000	0
204	20241218	151900	42412000	91000	91000	91000	91000	0
205	20241218	151800	42412000	91000	91000	91000	91000	0
206	20241218	151700	42412000	91000	91000	91000	91000	0
207	20241218	151600	42412000	91000	91000	91000	91000	0
208	20241218	151500	42412000	91000	91000	91000	91000	21
209	20241218	151400	40501000	91100	91100	91100	91100	2
210	20241218	151300	40318800	91300	91300	91300	91300	0
211	20241218	151200	40318800	91300	91300	91300	91300	0
212	20241218	151100	40318800	91300	91300	91300	91300	0
213	20241218	151000	40318800	91300	91300	91300	91300	0
214	20241218	150900	40318800	91300	91300	91300	91300	0
215	20241218	150800	40318800	91300	91300	91300	91300	0
216	20241218	150700	40318800	91300	91300	91300	91300	0
217	20241218	150600	40318800	91300	91300	91300	91300	0
218	20241218	150500	40318800	91300	91300	91300	91300	0
219	20241218	150400	40318800	91300	91300	91300	91300	0
220	20241218	150300	40318800	91300	91300	91300	91300	0
221	20241218	150200	40318800	91300	91300	91300	91300	0
222	20241218	150100	40318800	91300	91300	91300	91300	0
223	20241218	150000	40318800	91300	91300	91300	91300	0
224	20241218	145900	40318800	91300	91300	91300	91300	0
225	20241218	145800	40318800	91300	91300	91300	91300	0
226	20241218	145700	40318800	91300	91300	91300	91300	0
227	20241218	145600	40318800	91300	91300	91300	91300	0
228	20241218	145500	40318800	91300	91300	91300	91300	0
229	20241218	145400	40318800	91300	91300	91300	91300	0
230	20241218	145300	40318800	91300	91300	91300	91300	0
231	20241218	145200	40318800	91300	91300	91300	91300	0
232	20241218	145100	40318800	91300	91300	91300	91300	0
233	20241218	145000	40318800	91300	91300	91300	91300	0
234	20241218	144900	40318800	91300	91300	91300	91300	0
235	20241218	144800	40318800	91300	91300	91300	91300	0
236	20241218	144700	40318800	91300	91300	91300	91300	0
237	20241218	144600	40318800	91300	91300	91300	91300	0
238	20241218	144500	40318800	91300	91300	91300	91300	0
239	20241218	144400	40318800	91300	91300	91300	91300	0
240	20241218	144300	40318800	91300	91300	91300	91300	0
241	20241218	144200	40318800	91300	91300	91300	91300	0
242	20241218	144100	40318800	91300	91300	91300	91300	0
243	20241218	144000	40318800	91300	91300	91300	91300	0
244	20241218	143900	40318800	91300	91300	91300	91300	0
245	20241218	143800	40318800	91300	91300	91300	91300	0
246	20241218	143700	40318800	91300	91300	91300	91300	0
247	20241218	143600	40318800	91300	91300	91300	91300	11
248	20241218	143500	39314500	91300	91300	91300	91300	0
249	20241218	143400	39314500	91300	91300	91300	91300	0
250	20241218	143300	39314500	91300	91300	91300	91300	0
251	20241218	143200	39314500	91300	91300	91300	91300	0
252	20241218	143100	39314500	91300	91300	91300	91300	0
253	20241218	143000	39314500	91300	91300	91300	91300	2
254	20241218	142900	39131900	91700	91700	91700	91700	0
255	20241218	142800	39131900	91700	91700	91700	91700	0
256	20241218	142700	39131900	91700	91700	91700	91700	0
257	20241218	142600	39131900	91700	91700	91700	91700	3
258	20241218	142500	38856800	91700	91700	91700	91700	0
259	20241218	142400	38856800	91700	91700	91700	91700	0
260	20241218	142300	38856800	91700	91700	91700	91700	0
261	20241218	142200	38856800	91700	91700	91700	91700	0
262	20241218	142100	38856800	91700	91700	91700	91700	0
263	20241218	142000	38856800	91700	91700	91700	91700	0
264	20241218	141900	38856800	91700	91700	91700	91700	0
265	20241218	141800	38856800	91700	91700	91700	91700	0
266	20241218	141700	38856800	91700	91700	91700	91700	0
267	20241218	141600	38856800	91700	91700	91700	91700	0
268	20241218	141500	38856800	91700	91700	91700	91700	0
269	20241218	141400	38856800	91700	91700	91700	91700	0
270	20241218	141300	38856800	91700	91700	91700	91700	0
271	20241218	141200	38856800	91700	91700	91700	91700	0
272	20241218	141100	38856800	91700	91700	91700	91700	0
273	20241218	141000	38856800	91700	91700	91700	91700	0
274	20241218	140900	38856800	91700	91700	91700	91700	0
275	20241218	140800	38856800	91700	91700	91700	91700	0
276	20241218	140700	38856800	91700	91700	91700	91700	0
277	20241218	140600	38856800	91700	91700	91700	91700	12
278	20241218	140500	37756400	91700	91700	91700	91700	0
279	20241218	140400	37756400	91700	91700	91700	91700	1
280	20241218	140300	37664700	91700	91700	91700	91700	2
281	20241218	140200	37481300	91700	91700	91700	91700	0
282	20241218	140100	37481300	91700	91700	91700	91700	0
283	20241218	140000	37481300	91700	91700	91700	91700	0
284	20241218	135900	37481300	91700	91700	91700	91700	0
285	20241218	135800	37481300	91700	91700	91700	91700	0
286	20241218	135700	37481300	91700	91700	91700	91700	0
287	20241218	135600	37481300	91700	91700	91700	91700	0
288	20241218	135500	37481300	91700	91700	91700	91700	0
289	20241218	135400	37481300	91700	91700	91700	91700	0
290	20241218	135300	37481300	91700	91700	91700	91700	0
291	20241218	135200	37481300	91700	91700	91700	91700	0
292	20241218	135100	37481300	91700	91600	91700	91600	2
293	20241218	135000	37298000	91700	91700	91700	91700	0
294	20241218	134900	37298000	91700	91700	91700	91700	0
295	20241218	134800	37298000	91700	91700	91700	91700	4
296	20241218	134700	36931200	91300	91300	91300	91300	0
297	20241218	134600	36931200	91300	91300	91300	91300	0
298	20241218	134500	36931200	91300	91300	91300	91300	0
299	20241218	134400	36931200	91300	91300	91300	91300	0
300	20241218	134300	36931200	91300	91300	91300	91300	0
301	20241218	134200	36931200	91300	91300	91300	91300	0
302	20241218	134100	36931200	91300	91300	91300	91300	0
303	20241218	134000	36931200	91300	91300	91300	91300	0
304	20241218	133900	36931200	91300	91300	91300	91300	0
305	20241218	133800	36931200	91300	91300	91300	91300	0
306	20241218	133700	36931200	91300	91300	91300	91300	0
307	20241218	133600	36931200	91300	91300	91300	91300	0
308	20241218	133500	36931200	91300	91300	91300	91300	0
309	20241218	133400	36931200	91300	91300	91300	91300	0
310	20241218	133300	36931200	91300	91300	91300	91300	0
311	20241218	133200	36931200	91300	91300	91300	91300	0
312	20241218	133100	36931200	91300	91300	91300	91300	0
313	20241218	133000	36931200	91300	91300	91300	91300	0
314	20241218	132900	36931200	91300	91300	91300	91300	0
315	20241218	132800	36931200	91300	91300	91300	91300	20
316	20241218	132700	35105200	91300	91300	91300	91300	200
317	20241218	132600	16845200	91600	91600	91600	91600	0
318	20241218	132500	16845200	91600	91600	91600	91600	0
319	20241218	132400	16845200	91600	91600	91600	91600	0
320	20241218	132300	16845200	91600	91600	91600	91600	0
321	20241218	132200	16845200	91600	91600	91600	91600	0
322	20241218	132100	16845200	91600	91600	91600	91600	0
323	20241218	132000	16845200	91600	91600	91600	91600	0
324	20241218	131900	16845200	91600	91600	91600	91600	0
325	20241218	131800	16845200	91600	91600	91600	91600	0
326	20241218	131700	16845200	91600	91600	91600	91600	0
327	20241218	131600	16845200	91600	91600	91600	91600	0
328	20241218	131500	16845200	91600	91600	91600	91600	0
329	20241218	131400	16845200	91600	91600	91600	91600	0
330	20241218	131300	16845200	91600	91600	91600	91600	1
331	20241218	131200	16753600	91000	91000	91000	91000	0
332	20241218	131100	16753600	91000	91000	91000	91000	0
333	20241218	131000	16753600	91000	91000	91000	91000	0
334	20241218	130900	16753600	91000	91000	91000	91000	0
335	20241218	130800	16753600	91000	91000	91000	91000	0
336	20241218	130700	16753600	91000	91000	91000	91000	0
337	20241218	130600	16753600	91000	91000	91000	91000	0
338	20241218	130500	16753600	91000	91000	91000	91000	0
339	20241218	130400	16753600	91000	91000	91000	91000	0
340	20241218	130300	16753600	91000	91000	91000	91000	0
341	20241218	130200	16753600	91000	91000	91000	91000	0
342	20241218	130100	16753600	91000	91000	91000	91000	0
343	20241218	130000	16753600	91000	91700	91700	91000	2
344	20241218	125900	16570900	91700	91700	91700	91700	0
345	20241218	125800	16570900	91700	91700	91700	91700	0
346	20241218	125700	16570900	91700	91700	91700	91700	3
347	20241218	125600	16295800	91800	91800	91800	91800	0
348	20241218	125500	16295800	91800	91800	91800	91800	0
349	20241218	125400	16295800	91800	91800	91800	91800	0
350	20241218	125300	16295800	91800	91800	91800	91800	0
351	20241218	125200	16295800	91800	91800	91800	91800	0
352	20241218	125100	16295800	91800	91800	91800	91800	0
353	20241218	125000	16295800	91800	91800	91800	91800	0
354	20241218	124900	16295800	91800	91800	91800	91800	0
355	20241218	124800	16295800	91800	91800	91800	91800	0
356	20241218	124700	16295800	91800	91800	91800	91800	0
357	20241218	124600	16295800	91800	91800	91800	91800	0
358	20241218	124500	16295800	91800	91800	91800	91800	0
359	20241218	124400	16295800	91800	91800	91800	91800	0
360	20241218	124300	16295800	91800	91800	91800	91800	0
361	20241218	124200	16295800	91800	91800	91800	91800	0
362	20241218	124100	16295800	91800	91800	91800	91800	0
363	20241218	124000	16295800	91800	91800	91800	91800	0
364	20241218	123900	16295800	91800	91800	91800	91800	0
365	20241218	123800	16295800	91800	91800	91800	91800	0
366	20241218	123700	16295800	91800	91800	91800	91800	0
367	20241218	123600	16295800	91800	91800	91800	91800	0
368	20241218	123500	16295800	91800	91800	91800	91800	0
369	20241218	123400	16295800	91800	91800	91800	91800	0
370	20241218	123300	16295800	91800	91800	91800	91800	0
371	20241218	123200	16295800	91800	91800	91800	91800	0
372	20241218	123100	16295800	91800	91800	91800	91800	0
373	20241218	123000	16295800	91800	91800	91800	91800	0
374	20241218	122900	16295800	91800	91800	91800	91800	0
375	20241218	122800	16295800	91800	91800	91800	91800	0
376	20241218	122700	16295800	91800	91800	91800	91800	0
377	20241218	122600	16295800	91800	91800	91800	91800	0
378	20241218	122500	16295800	91800	91800	91800	91800	0
379	20241218	122400	16295800	91800	91800	91800	91800	0
380	20241218	122300	16295800	91800	91800	91800	91800	0
381	20241218	122200	16295800	91800	91800	91800	91800	0
382	20241218	122100	16295800	91800	91800	91800	91800	0
383	20241218	122000	16295800	91800	91800	91800	91800	0
384	20241218	121900	16295800	91800	91800	91800	91800	1
385	20241218	121800	16204000	91000	91000	91000	91000	0
386	20241218	121700	16204000	91000	91000	91000	91000	0
387	20241218	121600	16204000	91000	91000	91000	91000	0
388	20241218	121500	16204000	91000	91000	91000	91000	0
389	20241218	121400	16204000	91000	91000	91000	91000	0
390	20241218	121300	16204000	91000	91000	91000	91000	3
391	20241218	121200	15931000	91800	91800	91800	91800	0
392	20241218	121100	15931000	91800	91800	91800	91800	0
393	20241218	121000	15931000	91800	91800	91800	91800	0
394	20241218	120900	15931000	91800	91800	91800	91800	0
395	20241218	120800	15931000	91800	91800	91800	91800	0
396	20241218	120700	15931000	91800	91800	91800	91800	0
397	20241218	120600	15931000	91800	91800	91800	91800	0
398	20241218	120500	15931000	91800	91800	91800	91800	0
399	20241218	120400	15931000	91800	91800	91800	91800	0
400	20241218	120300	15931000	91800	91800	91800	91800	0
401	20241218	120200	15931000	91800	91800	91800	91800	0
402	20241218	120100	15931000	91800	91800	91800	91800	0
403	20241218	120000	15931000	91800	91800	91800	91800	0
404	20241218	115900	15931000	91800	91800	91800	91800	0
405	20241218	115800	15931000	91800	91800	91800	91800	0
406	20241218	115700	15931000	91800	91800	91800	91800	0
407	20241218	115600	15931000	91800	91800	91800	91800	0
408	20241218	115500	15931000	91800	91800	91800	91800	0
409	20241218	115400	15931000	91800	91800	91800	91800	0
410	20241218	115300	15931000	91800	91800	91800	91800	0
411	20241218	115200	15931000	91800	91800	91800	91800	0
412	20241218	115100	15931000	91800	91800	91800	91800	0
413	20241218	115000	15931000	91800	91800	91800	91800	0
414	20241218	114900	15931000	91800	91800	91800	91800	0
415	20241218	114800	15931000	91800	91800	91800	91800	0
416	20241218	114700	15931000	91800	91800	91800	91800	0
417	20241218	114600	15931000	91800	91800	91800	91800	0
418	20241218	114500	15931000	91800	91800	91800	91800	0
419	20241218	114400	15931000	91800	91800	91800	91800	0
420	20241218	114300	15931000	91800	91800	91800	91800	0
421	20241218	114200	15931000	91800	91800	91800	91800	0
422	20241218	114100	15931000	91800	91800	91800	91800	0
423	20241218	114000	15931000	91800	91800	91800	91800	0
424	20241218	113900	15931000	91800	91800	91800	91800	0
425	20241218	113800	15931000	91800	91800	91800	91800	1
426	20241218	113700	15839200	91300	91300	91300	91300	0
427	20241218	113600	15839200	91300	91300	91300	91300	0
428	20241218	113500	15839200	91300	91300	91300	91300	0
429	20241218	113400	15839200	91300	91800	91800	91300	117
430	20241218	113300	5152200	91900	91900	91900	91900	0
431	20241218	113200	5152200	91900	91900	91900	91900	0
432	20241218	113100	5152200	91900	91900	91900	91900	0
433	20241218	113000	5152200	91900	91900	91900	91900	0
434	20241218	112900	5152200	91900	91900	91900	91900	0
435	20241218	112800	5152200	91900	91900	91900	91900	0
436	20241218	112700	5152200	91900	91900	91900	91900	0
437	20241218	112600	5152200	91900	91900	91900	91900	0
438	20241218	112500	5152200	91900	91900	91900	91900	0
439	20241218	112400	5152200	91900	91900	91900	91900	0
440	20241218	112300	5152200	91900	91900	91900	91900	0
441	20241218	112200	5152200	91900	91900	91900	91900	0
442	20241218	112100	5152200	91900	91900	91900	91900	0
443	20241218	112000	5152200	91900	91900	91900	91900	0
444	20241218	111900	5152200	91900	91900	91900	91900	0
445	20241218	111800	5152200	91900	91900	91900	91900	0
446	20241218	111700	5152200	91900	91900	91900	91900	0
447	20241218	111600	5152200	91900	91900	91900	91900	0
448	20241218	111500	5152200	91900	91900	91900	91900	0
449	20241218	111400	5152200	91900	91900	91900	91900	4
450	20241218	111300	4784600	91900	91900	91900	91900	1
451	20241218	111200	4692700	91900	91900	91900	91900	0
452	20241218	111100	4692700	91900	91900	91900	91900	0
453	20241218	111000	4692700	91900	91900	91900	91900	0
454	20241218	110900	4692700	91900	91900	91900	91900	1
455	20241218	110800	4600800	92200	92200	92200	92200	0
456	20241218	110700	4600800	92200	92200	92200	92200	0
457	20241218	110600	4600800	92200	92200	92200	92200	0
458	20241218	110500	4600800	92200	92200	92200	92200	0
459	20241218	110400	4600800	92200	92200	92200	92200	0
460	20241218	110300	4600800	92200	92200	92200	92200	0
461	20241218	110200	4600800	92200	92200	92200	92200	0
462	20241218	110100	4600800	92200	91900	92200	91900	21
463	20241218	110000	2666100	91800	91800	91800	91800	0
464	20241218	105900	2666100	91800	91800	91800	91800	0
465	20241218	105800	2666100	91800	91800	91800	91800	1
466	20241218	105700	2574300	91900	91900	91900	91900	1
467	20241218	105600	2482400	91900	91900	91900	91900	0
468	20241218	105500	2482400	91900	91900	91900	91900	0
469	20241218	105400	2482400	91900	91900	91900	91900	0
470	20241218	105300	2482400	91900	91900	91900	91900	0
471	20241218	105200	2482400	91900	91900	91900	91900	0
472	20241218	105100	2482400	91900	91900	91900	91900	0
473	20241218	105000	2482400	91900	91900	91900	91900	0
474	20241218	104900	2482400	91900	91900	91900	91900	0
475	20241218	104800	2482400	91900	91900	91900	91900	0
476	20241218	104700	2482400	91900	91900	91900	91900	0
477	20241218	104600	2482400	91900	91900	91900	91900	0
478	20241218	104500	2482400	91900	91900	91900	91900	0
479	20241218	104400	2482400	91900	91900	91900	91900	0
480	20241218	104300	2482400	91900	91900	91900	91900	0
481	20241218	104200	2482400	91900	91900	91900	91900	0
482	20241218	104100	2482400	91900	91900	91900	91900	0
483	20241218	104000	2482400	91900	91900	91900	91900	0
484	20241218	103900	2482400	91900	91900	91900	91900	0
485	20241218	103800	2482400	91900	91900	91900	91900	0
486	20241218	103700	2482400	91900	91900	91900	91900	0
487	20241218	103600	2482400	91900	91900	91900	91900	0
488	20241218	103500	2482400	91900	91900	91900	91900	0
489	20241218	103400	2482400	91900	91900	91900	91900	0
490	20241218	103300	2482400	91900	91900	91900	91900	0
491	20241218	103200	2482400	91900	91900	91900	91900	0
492	20241218	103100	2482400	91900	91900	91900	91900	0
493	20241218	103000	2482400	91900	91900	91900	91900	1
494	20241218	102900	2390500	91900	91900	91900	91900	0
495	20241218	102800	2390500	91900	91900	91900	91900	0
496	20241218	102700	2390500	91900	91900	91900	91900	2
497	20241218	102600	2206700	91900	91900	91900	91900	0
498	20241218	102500	2206700	91900	91900	91900	91900	0
499	20241218	102400	2206700	91900	91900	91900	91900	0
500	20241218	102300	2206700	91900	91900	91900	91900	2
501	20241218	102200	2022900	92000	92000	92000	92000	0
502	20241218	102100	2022900	92000	92000	92000	92000	0
503	20241218	102000	2022900	92000	92000	92000	92000	0
504	20241218	101900	2022900	92000	92000	92000	92000	0
505	20241218	101800	2022900	92000	92000	92000	92000	0
506	20241218	101700	2022900	92000	92000	92000	92000	0
507	20241218	101600	2022900	92000	92000	92000	92000	2
508	20241218	101500	1838900	92000	92000	92000	92000	0
509	20241218	101400	1838900	92000	92000	92000	92000	0
510	20241218	101300	1838900	92000	92000	92000	92000	0
511	20241218	101200	1838900	92000	92000	92000	92000	13
512	20241218	101100	642900	92200	92200	92200	92200	0
513	20241218	101000	642900	92200	92200	92200	92200	0
514	20241218	100900	642900	92200	92200	92200	92200	0
515	20241218	100800	642900	92200	92200	92200	92200	0
516	20241218	100700	642900	92200	92200	92200	92200	0
517	20241218	100600	642900	92200	92200	92200	92200	0
518	20241218	100500	642900	92200	92200	92200	92200	0
519	20241218	100400	642900	92200	92200	92200	92200	0
520	20241218	100300	642900	92200	92200	92200	92200	0
521	20241218	100200	642900	92200	92200	92200	92200	0
522	20241218	100100	642900	92200	92200	92200	92200	0
523	20241218	100000	642900	92200	92200	92200	92200	1
524	20241218	095900	550700	92000	92000	92000	92000	0
525	20241218	095800	550700	92000	92000	92000	92000	2
526	20241218	095700	366700	92200	92200	92200	92200	0
527	20241218	095600	366700	92200	92200	92200	92200	1
528	20241218	095500	274500	91600	91600	91600	91600	0
529	20241218	095400	274500	91600	91600	91600	91600	0
530	20241218	095300	274500	91600	91600	91600	91600	0
531	20241218	095200	274500	91600	91600	91600	91600	0
532	20241218	095100	274500	91600	91600	91600	91600	0
533	20241218	095000	274500	91600	91600	91600	91600	0
534	20241218	094900	274500	91600	91600	91600	91600	0
535	20241218	094800	274500	91600	91600	91600	91600	0
536	20241218	094700	274500	91600	91600	91600	91600	0
537	20241218	094600	274500	91600	91600	91600	91600	0
538	20241218	094500	274500	91600	91600	91600	91600	0
539	20241218	094400	274500	91600	91600	91600	91600	0
540	20241218	094300	274500	91600	91600	91600	91600	1
541	20241218	094200	182900	91600	91600	91600	91600	0
542	20241218	094100	182900	91600	91600	91600	91600	0
543	20241218	094000	182900	91600	91600	91600	91600	0
544	20241218	093900	182900	91600	91600	91600	91600	0
545	20241218	093800	182900	91600	91600	91600	91600	0
546	20241218	093700	182900	91600	91600	91600	91600	0
547	20241218	093600	182900	91600	91600	91600	91600	0
548	20241218	093500	182900	91600	91600	91600	91600	0
549	20241218	093400	182900	91600	91600	91600	91600	0
550	20241218	093300	182900	91600	91600	91600	91600	0
551	20241218	093200	182900	91600	91600	91600	91600	0
552	20241218	093100	182900	91600	91600	91600	91600	1
553	20241218	093000	91300	91300	91300	91300	91300	0
554	20241218	092900	91300	91300	91300	91300	91300	0
555	20241218	092800	91300	91300	91300	91300	91300	0
556	20241218	092700	91300	91300	91300	91300	91300	0
557	20241218	092600	91300	91300	91300	91300	91300	0
558	20241218	092500	91300	91300	91300	91300	91300	0
559	20241218	092400	91300	91300	91300	91300	91300	0
560	20241218	092300	91300	91300	91300	91300	91300	0
561	20241218	092200	91300	91300	91300	91300	91300	0
562	20241218	092100	91300	91300	91300	91300	91300	0
563	20241218	092000	91300	91300	91300	91300	91300	0
564	20241218	091900	91300	91300	91300	91300	91300	0
565	20241218	091800	91300	91300	91300	91300	91300	0
566	20241218	091700	91300	91300	91300	91300	91300	0
567	20241218	091600	91300	91300	91300	91300	91300	0
568	20241218	091500	91300	91300	91300	91300	91300	0
569	20241218	091400	91300	91300	91300	91300	91300	0
570	20241218	091300	91300	91300	91300	91300	91300	0
571	20241218	091200	91300	91300	91300	91300	91300	0
572	20241218	091100	91300	91300	91300	91300	91300	0
573	20241218	091000	91300	91300	91300	91300	91300	0
574	20241218	090900	91300	91300	91300	91300	91300	0
575	20241218	090800	91300	91300	91300	91300	91300	0
576	20241218	090700	91300	91300	91300	91300	91300	0
577	20241218	090600	91300	91300	91300	91300	91300	0
578	20241218	090500	91300	91300	91300	91300	91300	0
579	20241218	090400	91300	91300	91300	91300	91300	0
580	20241218	090300	91300	91300	91300	91300	91300	0
581	20241218	090200	91300	91300	91300	91300	91300	0
582	20241218	090100	91300	91300	91300	91300	91300	0
583	20241218	090000	91300	91300	91300	91300	91300	1