KissMeData/016800/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	190300	8397200	41850	41850	41850	41850	15
3	20241202	190200	8397200	41850	41850	41850	41850	0
4	20241202	190100	8397200	41850	41850	41850	41850	0
5	20241202	190000	8397200	41850	41850	41850	41850	0
6	20241202	185900	8397200	41850	41850	41850	41850	0
7	20241202	185800	8397200	41850	41850	41850	41850	0
8	20241202	185700	8397200	41850	41850	41850	41850	0
9	20241202	185600	8397200	41850	41850	41850	41850	0
10	20241202	185500	8397200	41850	41850	41850	41850	0
11	20241202	185400	8397200	41850	41850	41850	41850	0
12	20241202	185300	8397200	41850	41850	41850	41850	0
13	20241202	185200	8397200	41850	41850	41850	41850	0
14	20241202	185100	8397200	41850	41850	41850	41850	0
15	20241202	185000	8397200	41850	41850	41850	41850	0
16	20241202	184900	8397200	41850	41850	41850	41850	0
17	20241202	184800	8397200	41850	41850	41850	41850	0
18	20241202	184700	8397200	41850	41850	41850	41850	0
19	20241202	184600	8397200	41850	41850	41850	41850	0
20	20241202	184500	8397200	41850	41850	41850	41850	0
21	20241202	184400	8397200	41850	41850	41850	41850	0
22	20241202	184300	8397200	41850	41850	41850	41850	0
23	20241202	184200	8397200	41850	41850	41850	41850	0
24	20241202	184100	8397200	41850	41850	41850	41850	0
25	20241202	184000	8397200	41850	41850	41850	41850	0
26	20241202	183900	8397200	41850	41850	41850	41850	0
27	20241202	183800	8397200	41850	41850	41850	41850	0
28	20241202	183700	8397200	41850	41850	41850	41850	0
29	20241202	183600	8397200	41850	41850	41850	41850	0
30	20241202	183500	8397200	41850	41850	41850	41850	0
31	20241202	183400	8397200	41850	41850	41850	41850	0
32	20241202	183300	8397200	41850	41850	41850	41850	15
33	20241202	183200	8397200	41850	41850	41850	41850	0
34	20241202	183100	8397200	41850	41850	41850	41850	0
35	20241202	183000	8397200	41850	41850	41850	41850	0
36	20241202	182900	8397200	41850	41850	41850	41850	0
37	20241202	182800	8397200	41850	41850	41850	41850	0
38	20241202	182700	8397200	41850	41850	41850	41850	0
39	20241202	182600	8397200	41850	41850	41850	41850	0
40	20241202	182500	8397200	41850	41850	41850	41850	0
41	20241202	182400	8397200	41850	41850	41850	41850	0
42	20241202	182300	8397200	41850	41850	41850	41850	0
43	20241202	182200	8397200	41850	41850	41850	41850	0
44	20241202	182100	8397200	41850	41850	41850	41850	0
45	20241202	182000	8397200	41850	41850	41850	41850	0
46	20241202	181900	8397200	41850	41850	41850	41850	0
47	20241202	181800	8397200	41850	41850	41850	41850	0
48	20241202	181700	8397200	41850	41850	41850	41850	0
49	20241202	181600	8397200	41850	41850	41850	41850	0
50	20241202	181500	8397200	41850	41850	41850	41850	0
51	20241202	181400	8397200	41850	41850	41850	41850	0
52	20241202	181300	8397200	41850	41850	41850	41850	0
53	20241202	181200	8397200	41850	41850	41850	41850	0
54	20241202	181100	8397200	41850	41850	41850	41850	0
55	20241202	181000	8397200	41850	41850	41850	41850	0
56	20241202	180900	8397200	41850	41850	41850	41850	0
57	20241202	180800	8397200	41850	41850	41850	41850	0
58	20241202	180700	8397200	41850	41850	41850	41850	0
59	20241202	180600	8397200	41850	41850	41850	41850	0
60	20241202	180500	8397200	41850	41850	41850	41850	0
61	20241202	180400	8397200	41850	41850	41850	41850	0
62	20241202	180300	8397200	41850	41850	41850	41850	15
63	20241202	180200	8397200	41850	41850	41850	41850	0
64	20241202	180100	8397200	41850	41850	41850	41850	0
65	20241202	180000	8397200	41850	41850	41850	41850	0
66	20241202	175900	8397200	41850	41850	41850	41850	0
67	20241202	175800	8397200	41850	41850	41850	41850	0
68	20241202	175700	8397200	41850	41850	41850	41850	0
69	20241202	175600	8397200	41850	41850	41850	41850	0
70	20241202	175500	8397200	41850	41850	41850	41850	0
71	20241202	175400	8397200	41850	41850	41850	41850	0
72	20241202	175300	8397200	41850	41850	41850	41850	0
73	20241202	175200	8397200	41850	41850	41850	41850	0
74	20241202	175100	8397200	41850	41850	41850	41850	0
75	20241202	175000	8397200	41850	41850	41850	41850	0
76	20241202	174900	8397200	41850	41850	41850	41850	0
77	20241202	174800	8397200	41850	41850	41850	41850	0
78	20241202	174700	8397200	41850	41850	41850	41850	0
79	20241202	174600	8397200	41850	41850	41850	41850	0
80	20241202	174500	8397200	41850	41850	41850	41850	0
81	20241202	174400	8397200	41850	41850	41850	41850	0
82	20241202	174300	8397200	41850	41850	41850	41850	0
83	20241202	174200	8397200	41850	41850	41850	41850	0
84	20241202	174100	8397200	41850	41850	41850	41850	0
85	20241202	174000	8397200	41850	41850	41850	41850	0
86	20241202	173900	8397200	41850	41850	41850	41850	0
87	20241202	173800	8397200	41850	41850	41850	41850	0
88	20241202	173700	8397200	41850	41850	41850	41850	0
89	20241202	173600	8397200	41850	41850	41850	41850	0
90	20241202	173500	8397200	41850	41850	41850	41850	0
91	20241202	173400	8397200	41850	41850	41850	41850	0
92	20241202	173300	8397200	41850	41850	41850	41850	15
93	20241202	173200	8397200	41850	41850	41850	41850	0
94	20241202	173100	8397200	41850	41850	41850	41850	0
95	20241202	173000	8397200	41850	41850	41850	41850	0
96	20241202	172900	8397200	41850	41850	41850	41850	0
97	20241202	172800	8397200	41850	41850	41850	41850	0
98	20241202	172700	8397200	41850	41850	41850	41850	0
99	20241202	172600	8397200	41850	41850	41850	41850	0
100	20241202	172500	8397200	41850	41850	41850	41850	0
101	20241202	172400	8397200	41850	41850	41850	41850	0
102	20241202	172300	8397200	41850	41850	41850	41850	0
103	20241202	172200	8397200	41850	41850	41850	41850	0
104	20241202	172100	8397200	41850	41850	41850	41850	0
105	20241202	172000	8397200	41850	41850	41850	41850	0
106	20241202	171900	8397200	41850	41850	41850	41850	0
107	20241202	171800	8397200	41850	41850	41850	41850	0
108	20241202	171700	8397200	41850	41850	41850	41850	0
109	20241202	171600	8397200	41850	41850	41850	41850	0
110	20241202	171500	8397200	41850	41850	41850	41850	0
111	20241202	171400	8397200	41850	41850	41850	41850	0
112	20241202	171300	8397200	41850	41850	41850	41850	0
113	20241202	171200	8397200	41850	41850	41850	41850	0
114	20241202	171100	8397200	41850	41850	41850	41850	0
115	20241202	171000	8397200	41850	41850	41850	41850	0
116	20241202	170900	8397200	41850	41850	41850	41850	0
117	20241202	170800	8397200	41850	41850	41850	41850	0
118	20241202	170700	8397200	41850	41850	41850	41850	0
119	20241202	170600	8397200	41850	41850	41850	41850	0
120	20241202	170500	8397200	41850	41850	41850	41850	0
121	20241202	170400	8397200	41850	41850	41850	41850	0
122	20241202	170300	8397200	41850	41850	41850	41850	15
123	20241202	170200	8397200	41850	41850	41850	41850	0
124	20241202	170100	8397200	41850	41850	41850	41850	0
125	20241202	170000	8397200	41850	41850	41850	41850	0
126	20241202	165900	8397200	41850	41850	41850	41850	0
127	20241202	165800	8397200	41850	41850	41850	41850	0
128	20241202	165700	8397200	41850	41850	41850	41850	0
129	20241202	165600	8397200	41850	41850	41850	41850	0
130	20241202	165500	8397200	41850	41850	41850	41850	0
131	20241202	165400	8397200	41850	41850	41850	41850	0
132	20241202	165300	8397200	41850	41850	41850	41850	0
133	20241202	165200	8397200	41850	41850	41850	41850	0
134	20241202	165100	8397200	41850	41850	41850	41850	0
135	20241202	165000	8397200	41850	41850	41850	41850	0
136	20241202	164900	8397200	41850	41850	41850	41850	0
137	20241202	164800	8397200	41850	41850	41850	41850	0
138	20241202	164700	8397200	41850	41850	41850	41850	0
139	20241202	164600	8397200	41850	41850	41850	41850	0
140	20241202	164500	8397200	41850	41850	41850	41850	0
141	20241202	164400	8397200	41850	41850	41850	41850	0
142	20241202	164300	8397200	41850	41850	41850	41850	0
143	20241202	164200	8397200	41850	41850	41850	41850	0
144	20241202	164100	8397200	41850	41850	41850	41850	0
145	20241202	164000	8397200	41850	41850	41850	41850	0
146	20241202	163900	8397200	41850	41850	41850	41850	0
147	20241202	163800	8397200	41850	41850	41850	41850	0
148	20241202	163700	8397200	41850	41850	41850	41850	0
149	20241202	163600	8397200	41850	41850	41850	41850	0
150	20241202	163500	8397200	41850	41850	41850	41850	0
151	20241202	163400	8397200	41850	41850	41850	41850	0
152	20241202	163300	8397200	41850	41850	41850	41850	15
153	20241202	163200	8397200	41850	41850	41850	41850	0
154	20241202	163100	8397200	41850	41850	41850	41850	0
155	20241202	163000	8397200	41850	41850	41850	41850	0
156	20241202	162900	8397200	41850	41850	41850	41850	0
157	20241202	162800	8397200	41850	41850	41850	41850	0
158	20241202	162700	8397200	41850	41850	41850	41850	0
159	20241202	162600	8397200	41850	41850	41850	41850	0
160	20241202	162500	8397200	41850	41850	41850	41850	0
161	20241202	162400	8397200	41850	41850	41850	41850	0
162	20241202	162300	8397200	41850	41850	41850	41850	0
163	20241202	162200	8397200	41850	41850	41850	41850	0
164	20241202	162100	8397200	41850	41850	41850	41850	0
165	20241202	162000	8397200	41850	41850	41850	41850	0
166	20241202	161900	8397200	41850	41850	41850	41850	0
167	20241202	161800	8397200	41850	41850	41850	41850	0
168	20241202	161700	8397200	41850	41850	41850	41850	0
169	20241202	161600	8397200	41850	41850	41850	41850	0
170	20241202	161500	8397200	41850	41850	41850	41850	0
171	20241202	161400	8397200	41850	41850	41850	41850	0
172	20241202	161300	8397200	41850	41850	41850	41850	0
173	20241202	161200	8397200	41850	41850	41850	41850	0
174	20241202	161100	8397200	41850	41850	41850	41850	0
175	20241202	161000	8397200	41850	41850	41850	41850	0
176	20241202	160900	8397200	41850	41850	41850	41850	0
177	20241202	160800	8397200	41850	41850	41850	41850	0
178	20241202	160700	8397200	41850	41850	41850	41850	0
179	20241202	160600	8397200	41850	41850	41850	41850	0
180	20241202	160500	8397200	41850	41850	41850	41850	0
181	20241202	160400	8397200	41850	41850	41850	41850	0
182	20241202	160300	8397200	41850	41850	41850	41850	15
183	20241202	160200	8397200	41850	41850	41850	41850	0
184	20241202	160100	8397200	41850	41850	41850	41850	0
185	20241202	160000	8397200	41850	41850	41850	41850	0
186	20241202	155900	8397200	41850	41850	41850	41850	0
187	20241202	155800	8397200	41850	41850	41850	41850	0
188	20241202	155700	8397200	41850	41850	41850	41850	0
189	20241202	155600	8397200	41850	41850	41850	41850	0
190	20241202	155500	8397200	41850	41850	41850	41850	0
191	20241202	155400	8397200	41850	41850	41850	41850	0
192	20241202	155300	8397200	41850	41850	41850	41850	0
193	20241202	155200	8397200	41850	41850	41850	41850	0
194	20241202	155100	8397200	41850	41850	41850	41850	0
195	20241202	155000	8397200	41850	41850	41850	41850	0
196	20241202	154900	8397200	41850	41850	41850	41850	0
197	20241202	154800	8397200	41850	41850	41850	41850	0
198	20241202	154700	8397200	41850	41850	41850	41850	0
199	20241202	154600	8397200	41850	41850	41850	41850	0
200	20241202	154500	8397200	41850	41850	41850	41850	0
201	20241202	154400	8397200	41850	41850	41850	41850	0
202	20241202	154300	8397200	41850	41850	41850	41850	0
203	20241202	154200	8397200	41850	41850	41850	41850	0
204	20241202	154100	8397200	41850	41850	41850	41850	0
205	20241202	154000	8397200	41850	41850	41850	41850	0
206	20241202	153900	8397200	41850	41850	41850	41850	0
207	20241202	153800	8397200	41850	41850	41850	41850	0
208	20241202	153700	8397200	41850	41850	41850	41850	0
209	20241202	153600	8397200	41850	41850	41850	41850	0
210	20241202	153500	8397200	41850	41850	41850	41850	0
211	20241202	153400	8397200	41850	41850	41850	41850	0
212	20241202	153300	8397200	41850	41850	41850	41850	15
213	20241202	153200	8397200	41850	41850	41850	41850	0
214	20241202	153100	8397200	41850	41850	41850	41850	0
215	20241202	153000	8397200	41850	41850	41850	41850	15
216	20241202	152900	7769450	41750	41750	41750	41750	0
217	20241202	152800	7769450	41750	41750	41750	41750	0
218	20241202	152700	7769450	41750	41750	41750	41750	0
219	20241202	152600	7769450	41750	41750	41750	41750	0
220	20241202	152500	7769450	41750	41750	41750	41750	0
221	20241202	152400	7769450	41750	41750	41750	41750	0
222	20241202	152300	7769450	41750	41750	41750	41750	0
223	20241202	152200	7769450	41750	41750	41750	41750	0
224	20241202	152100	7769450	41750	41750	41750	41750	0
225	20241202	152000	7769450	41750	41750	41750	41750	0
226	20241202	151900	7769450	41750	41300	41750	41300	40
227	20241202	151800	6107300	41300	41300	41300	41300	1
228	20241202	151700	6066000	41300	41300	41300	41300	0
229	20241202	151600	6066000	41300	41300	41300	41300	0
230	20241202	151500	6066000	41300	41300	41300	41300	0
231	20241202	151400	6066000	41300	41300	41300	41300	0
232	20241202	151300	6066000	41300	41300	41300	41300	0
233	20241202	151200	6066000	41300	41300	41300	41300	0
234	20241202	151100	6066000	41300	41300	41300	41300	0
235	20241202	151000	6066000	41300	41300	41300	41300	0
236	20241202	150900	6066000	41300	41300	41300	41300	1
237	20241202	150800	6024700	41300	41300	41300	41300	0
238	20241202	150700	6024700	41300	41300	41300	41300	0
239	20241202	150600	6024700	41300	41300	41300	41300	0
240	20241202	150500	6024700	41300	41300	41300	41300	0
241	20241202	150400	6024700	41300	41300	41300	41300	0
242	20241202	150300	6024700	41300	41300	41300	41300	0
243	20241202	150200	6024700	41300	41300	41300	41300	0
244	20241202	150100	6024700	41300	41300	41300	41300	0
245	20241202	150000	6024700	41300	41300	41300	41300	1
246	20241202	145900	5983400	41350	41350	41350	41350	0
247	20241202	145800	5983400	41350	41350	41350	41350	0
248	20241202	145700	5983400	41350	41350	41350	41350	0
249	20241202	145600	5983400	41350	41350	41350	41350	0
250	20241202	145500	5983400	41350	41350	41350	41350	0
251	20241202	145400	5983400	41350	41350	41350	41350	0
252	20241202	145300	5983400	41350	41350	41350	41350	0
253	20241202	145200	5983400	41350	41350	41350	41350	0
254	20241202	145100	5983400	41350	41350	41350	41350	0
255	20241202	145000	5983400	41350	41350	41350	41350	0
256	20241202	144900	5983400	41350	41350	41350	41350	0
257	20241202	144800	5983400	41350	41350	41350	41350	0
258	20241202	144700	5983400	41350	41350	41350	41350	0
259	20241202	144600	5983400	41350	41350	41350	41350	0
260	20241202	144500	5983400	41350	41350	41350	41350	0
261	20241202	144400	5983400	41350	41350	41350	41350	0
262	20241202	144300	5983400	41350	41350	41350	41350	0
263	20241202	144200	5983400	41350	41350	41350	41350	0
264	20241202	144100	5983400	41350	41350	41350	41350	0
265	20241202	144000	5983400	41350	41350	41350	41350	0
266	20241202	143900	5983400	41350	41350	41350	41350	0
267	20241202	143800	5983400	41350	41350	41350	41350	0
268	20241202	143700	5983400	41350	41350	41350	41350	0
269	20241202	143600	5983400	41350	41350	41350	41350	0
270	20241202	143500	5983400	41350	41350	41350	41350	0
271	20241202	143400	5983400	41350	41350	41350	41350	0
272	20241202	143300	5983400	41350	41350	41350	41350	0
273	20241202	143200	5983400	41350	41350	41350	41350	0
274	20241202	143100	5983400	41350	41350	41350	41350	0
275	20241202	143000	5983400	41350	41350	41350	41350	0
276	20241202	142900	5983400	41350	41350	41350	41350	1
277	20241202	142800	5942050	40950	41350	41350	40950	47
278	20241202	142700	4009950	41350	41350	41350	41350	0
279	20241202	142600	4009950	41350	41350	41350	41350	6
280	20241202	142500	3761850	41350	41350	41350	41350	0
281	20241202	142400	3761850	41350	41350	41350	41350	0
282	20241202	142300	3761850	41350	41350	41350	41350	0
283	20241202	142200	3761850	41350	41350	41350	41350	0
284	20241202	142100	3761850	41350	41350	41350	41350	0
285	20241202	142000	3761850	41350	41350	41350	41350	0
286	20241202	141900	3761850	41350	41350	41350	41350	0
287	20241202	141800	3761850	41350	41350	41350	41350	0
288	20241202	141700	3761850	41350	41350	41350	41350	0
289	20241202	141600	3761850	41350	41350	41350	41350	0
290	20241202	141500	3761850	41350	41350	41350	41350	0
291	20241202	141400	3761850	41350	41350	41350	41350	0
292	20241202	141300	3761850	41350	41350	41350	41350	0
293	20241202	141200	3761850	41350	41350	41350	41350	0
294	20241202	141100	3761850	41350	41350	41350	41350	0
295	20241202	141000	3761850	41350	41350	41350	41350	0
296	20241202	140900	3761850	41350	41350	41350	41350	0
297	20241202	140800	3761850	41350	41350	41350	41350	13
298	20241202	140700	3224300	41350	41350	41350	41350	0
299	20241202	140600	3224300	41350	41350	41350	41350	0
300	20241202	140500	3224300	41350	41350	41350	41350	0
301	20241202	140400	3224300	41350	41350	41350	41350	0
302	20241202	140300	3224300	41350	41350	41350	41350	0
303	20241202	140200	3224300	41350	41350	41350	41350	0
304	20241202	140100	3224300	41350	41350	41350	41350	0
305	20241202	140000	3224300	41350	41350	41350	41350	0
306	20241202	135900	3224300	41350	41350	41350	41350	0
307	20241202	135800	3224300	41350	41350	41350	41350	0
308	20241202	135700	3224300	41350	41350	41350	41350	0
309	20241202	135600	3224300	41350	41350	41350	41350	0
310	20241202	135500	3224300	41350	41350	41350	41350	0
311	20241202	135400	3224300	41350	41350	41350	41350	0
312	20241202	135300	3224300	41350	41350	41350	41350	0
313	20241202	135200	3224300	41350	41350	41350	41350	0
314	20241202	135100	3224300	41350	41350	41350	41350	0
315	20241202	135000	3224300	41350	41350	41350	41350	1
316	20241202	134900	3182950	41300	41300	41300	41300	0
317	20241202	134800	3182950	41300	41300	41300	41300	0
318	20241202	134700	3182950	41300	41300	41300	41300	0
319	20241202	134600	3182950	41300	41300	41300	41300	20
320	20241202	134500	2356950	41300	41300	41300	41300	1
321	20241202	134400	2315650	41300	41300	41300	41300	0
322	20241202	134300	2315650	41300	41300	41300	41300	0
323	20241202	134200	2315650	41300	41300	41300	41300	0
324	20241202	134100	2315650	41300	41300	41300	41300	0
325	20241202	134000	2315650	41300	41300	41300	41300	1
326	20241202	133900	2274350	41450	41450	41450	41450	0
327	20241202	133800	2274350	41450	41450	41450	41450	0
328	20241202	133700	2274350	41450	41450	41450	41450	0
329	20241202	133600	2274350	41450	41450	41450	41450	0
330	20241202	133500	2274350	41450	41450	41450	41450	0
331	20241202	133400	2274350	41450	41450	41450	41450	0
332	20241202	133300	2274350	41450	41450	41450	41450	0
333	20241202	133200	2274350	41450	41450	41450	41450	0
334	20241202	133100	2274350	41450	41450	41450	41450	0
335	20241202	133000	2274350	41450	41450	41450	41450	0
336	20241202	132900	2274350	41450	41450	41450	41450	0
337	20241202	132800	2274350	41450	41450	41450	41450	0
338	20241202	132700	2274350	41450	41450	41450	41450	0
339	20241202	132600	2274350	41450	41450	41450	41450	0
340	20241202	132500	2274350	41450	41450	41450	41450	0
341	20241202	132400	2274350	41450	41450	41450	41450	0
342	20241202	132300	2274350	41450	41450	41450	41450	0
343	20241202	132200	2274350	41450	41450	41450	41450	0
344	20241202	132100	2274350	41450	41450	41450	41450	0
345	20241202	132000	2274350	41450	41450	41450	41450	0
346	20241202	131900	2274350	41450	41450	41450	41450	0
347	20241202	131800	2274350	41450	41450	41450	41450	0
348	20241202	131700	2274350	41450	41450	41450	41450	0
349	20241202	131600	2274350	41450	41450	41450	41450	0
350	20241202	131500	2274350	41450	41450	41450	41450	0
351	20241202	131400	2274350	41450	41450	41450	41450	0
352	20241202	131300	2274350	41450	41450	41450	41450	0
353	20241202	131200	2274350	41450	41450	41450	41450	0
354	20241202	131100	2274350	41450	41450	41450	41450	0
355	20241202	131000	2274350	41450	41450	41450	41450	0
356	20241202	130900	2274350	41450	41450	41450	41450	0
357	20241202	130800	2274350	41450	41450	41450	41450	0
358	20241202	130700	2274350	41450	41450	41450	41450	0
359	20241202	130600	2274350	41450	41450	41450	41450	0
360	20241202	130500	2274350	41450	41450	41450	41450	0
361	20241202	130400	2274350	41450	41450	41450	41450	0
362	20241202	130300	2274350	41450	41450	41450	41450	0
363	20241202	130200	2274350	41450	41450	41450	41450	0
364	20241202	130100	2274350	41450	41450	41450	41450	0
365	20241202	130000	2274350	41450	41450	41450	41450	0
366	20241202	125900	2274350	41450	41450	41450	41450	0
367	20241202	125800	2274350	41450	41450	41450	41450	0
368	20241202	125700	2274350	41450	41450	41450	41450	0
369	20241202	125600	2274350	41450	41450	41450	41450	0
370	20241202	125500	2274350	41450	41450	41450	41450	0
371	20241202	125400	2274350	41450	41450	41450	41450	0
372	20241202	125300	2274350	41450	41450	41450	41450	0
373	20241202	125200	2274350	41450	41450	41450	41450	0
374	20241202	125100	2274350	41450	41450	41450	41450	0
375	20241202	125000	2274350	41450	41450	41450	41450	0
376	20241202	124900	2274350	41450	41450	41450	41450	0
377	20241202	124800	2274350	41450	41450	41450	41450	0
378	20241202	124700	2274350	41450	41450	41450	41450	0
379	20241202	124600	2274350	41450	41450	41450	41450	0
380	20241202	124500	2274350	41450	41450	41450	41450	0
381	20241202	124400	2274350	41450	41450	41450	41450	0
382	20241202	124300	2274350	41450	41450	41450	41450	0
383	20241202	124200	2274350	41450	41450	41450	41450	0
384	20241202	124100	2274350	41450	41450	41450	41450	0
385	20241202	124000	2274350	41450	41450	41450	41450	0
386	20241202	123900	2274350	41450	41450	41450	41450	0
387	20241202	123800	2274350	41450	41450	41450	41450	0
388	20241202	123700	2274350	41450	41450	41450	41450	0
389	20241202	123600	2274350	41450	41450	41450	41450	0
390	20241202	123500	2274350	41450	41450	41450	41450	0
391	20241202	123400	2274350	41450	41450	41450	41450	0
392	20241202	123300	2274350	41450	41450	41450	41450	0
393	20241202	123200	2274350	41450	41450	41450	41450	0
394	20241202	123100	2274350	41450	41450	41450	41450	0
395	20241202	123000	2274350	41450	41450	41450	41450	0
396	20241202	122900	2274350	41450	41450	41450	41450	0
397	20241202	122800	2274350	41450	41450	41450	41450	0
398	20241202	122700	2274350	41450	41450	41450	41450	0
399	20241202	122600	2274350	41450	41450	41450	41450	0
400	20241202	122500	2274350	41450	41450	41450	41450	0
401	20241202	122400	2274350	41450	41450	41450	41450	0
402	20241202	122300	2274350	41450	41450	41450	41450	0
403	20241202	122200	2274350	41450	41450	41450	41450	0
404	20241202	122100	2274350	41450	41450	41450	41450	0
405	20241202	122000	2274350	41450	41450	41450	41450	0
406	20241202	121900	2274350	41450	41450	41450	41450	0
407	20241202	121800	2274350	41450	41450	41450	41450	0
408	20241202	121700	2274350	41450	41450	41450	41450	0
409	20241202	121600	2274350	41450	41450	41450	41450	0
410	20241202	121500	2274350	41450	41450	41450	41450	0
411	20241202	121400	2274350	41450	41450	41450	41450	0
412	20241202	121300	2274350	41450	41450	41450	41450	0
413	20241202	121200	2274350	41450	41450	41450	41450	0
414	20241202	121100	2274350	41450	41450	41450	41450	0
415	20241202	121000	2274350	41450	41450	41450	41450	0
416	20241202	120900	2274350	41450	41450	41450	41450	0
417	20241202	120800	2274350	41450	41450	41450	41450	0
418	20241202	120700	2274350	41450	41450	41450	41450	0
419	20241202	120600	2274350	41450	41450	41450	41450	0
420	20241202	120500	2274350	41450	41450	41450	41450	0
421	20241202	120400	2274350	41450	41450	41450	41450	0
422	20241202	120300	2274350	41450	41450	41450	41450	0
423	20241202	120200	2274350	41450	41450	41450	41450	0
424	20241202	120100	2274350	41450	41450	41450	41450	0
425	20241202	120000	2274350	41450	41450	41450	41450	0
426	20241202	115900	2274350	41450	41450	41450	41450	0
427	20241202	115800	2274350	41450	41450	41450	41450	0
428	20241202	115700	2274350	41450	41450	41450	41450	0
429	20241202	115600	2274350	41450	41450	41450	41450	0
430	20241202	115500	2274350	41450	41450	41450	41450	0
431	20241202	115400	2274350	41450	41450	41450	41450	0
432	20241202	115300	2274350	41450	41450	41450	41450	0
433	20241202	115200	2274350	41450	41450	41450	41450	0
434	20241202	115100	2274350	41450	41450	41450	41450	0
435	20241202	115000	2274350	41450	41450	41450	41450	0
436	20241202	114900	2274350	41450	41450	41450	41450	0
437	20241202	114800	2274350	41450	41450	41450	41450	0
438	20241202	114700	2274350	41450	41450	41450	41450	0
439	20241202	114600	2274350	41450	41450	41450	41450	0
440	20241202	114500	2274350	41450	41450	41450	41450	0
441	20241202	114400	2274350	41450	41450	41450	41450	0
442	20241202	114300	2274350	41450	41450	41450	41450	0
443	20241202	114200	2274350	41450	41450	41450	41450	0
444	20241202	114100	2274350	41450	41450	41450	41450	0
445	20241202	114000	2274350	41450	41450	41450	41450	0
446	20241202	113900	2274350	41450	41450	41450	41450	0
447	20241202	113800	2274350	41450	41450	41450	41450	0
448	20241202	113700	2274350	41450	41450	41450	41450	0
449	20241202	113600	2274350	41450	41450	41450	41450	0
450	20241202	113500	2274350	41450	41450	41450	41450	0
451	20241202	113400	2274350	41450	41450	41450	41450	0
452	20241202	113300	2274350	41450	41450	41450	41450	0
453	20241202	113200	2274350	41450	41450	41450	41450	0
454	20241202	113100	2274350	41450	41450	41450	41450	0
455	20241202	113000	2274350	41450	41450	41450	41450	0
456	20241202	112900	2274350	41450	41450	41450	41450	0
457	20241202	112800	2274350	41450	41450	41450	41450	0
458	20241202	112700	2274350	41450	41450	41450	41450	0
459	20241202	112600	2274350	41450	41450	41450	41450	0
460	20241202	112500	2274350	41450	41450	41450	41450	0
461	20241202	112400	2274350	41450	41450	41450	41450	0
462	20241202	112300	2274350	41450	41450	41450	41450	0
463	20241202	112200	2274350	41450	41450	41450	41450	0
464	20241202	112100	2274350	41450	41450	41450	41450	0
465	20241202	112000	2274350	41450	41450	41450	41450	0
466	20241202	111900	2274350	41450	41450	41450	41450	0
467	20241202	111800	2274350	41450	41450	41450	41450	0
468	20241202	111700	2274350	41450	41450	41450	41450	0
469	20241202	111600	2274350	41450	41450	41450	41450	0
470	20241202	111500	2274350	41450	41450	41450	41450	0
471	20241202	111400	2274350	41450	41450	41450	41450	0
472	20241202	111300	2274350	41450	41450	41450	41450	0
473	20241202	111200	2274350	41450	41450	41450	41450	0
474	20241202	111100	2274350	41450	41450	41450	41450	0
475	20241202	111000	2274350	41450	41450	41450	41450	0
476	20241202	110900	2274350	41450	41450	41450	41450	0
477	20241202	110800	2274350	41450	41450	41450	41450	0
478	20241202	110700	2274350	41450	41450	41450	41450	0
479	20241202	110600	2274350	41450	41450	41450	41450	0
480	20241202	110500	2274350	41450	41450	41450	41450	0
481	20241202	110400	2274350	41450	41450	41450	41450	0
482	20241202	110300	2274350	41450	41450	41450	41450	0
483	20241202	110200	2274350	41450	41450	41450	41450	0
484	20241202	110100	2274350	41450	41450	41450	41450	0
485	20241202	110000	2274350	41450	41450	41450	41450	0
486	20241202	105900	2274350	41450	41450	41450	41450	0
487	20241202	105800	2274350	41450	41450	41450	41450	0
488	20241202	105700	2274350	41450	41450	41450	41450	0
489	20241202	105600	2274350	41450	41450	41450	41450	0
490	20241202	105500	2274350	41450	41450	41450	41450	0
491	20241202	105400	2274350	41450	41450	41450	41450	0
492	20241202	105300	2274350	41450	41450	41450	41450	0
493	20241202	105200	2274350	41450	41450	41450	41450	0
494	20241202	105100	2274350	41450	41450	41450	41450	0
495	20241202	105000	2274350	41450	41400	41450	41400	2
496	20241202	104900	2191500	41000	41000	41000	41000	0
497	20241202	104800	2191500	41000	41000	41000	41000	0
498	20241202	104700	2191500	41000	41000	41000	41000	0
499	20241202	104600	2191500	41000	41000	41000	41000	0
500	20241202	104500	2191500	41000	41000	41000	41000	0
501	20241202	104400	2191500	41000	41000	41000	41000	0
502	20241202	104300	2191500	41000	41000	41000	41000	2
503	20241202	104200	2109500	41050	41050	41050	41050	0
504	20241202	104100	2109500	41050	41050	41050	41050	0
505	20241202	104000	2109500	41050	41050	41050	41050	0
506	20241202	103900	2109500	41050	41050	41050	41050	0
507	20241202	103800	2109500	41050	41050	41050	41050	0
508	20241202	103700	2109500	41050	41050	41050	41050	0
509	20241202	103600	2109500	41050	41050	41050	41050	0
510	20241202	103500	2109500	41050	41050	41050	41050	0
511	20241202	103400	2109500	41050	41050	41050	41050	0
512	20241202	103300	2109500	41050	41050	41050	41050	0
513	20241202	103200	2109500	41050	41050	41050	41050	0
514	20241202	103100	2109500	41050	41100	41100	41050	4
515	20241202	103000	1945200	41500	41500	41500	41500	0
516	20241202	102900	1945200	41500	41500	41500	41500	0
517	20241202	102800	1945200	41500	41500	41500	41500	0
518	20241202	102700	1945200	41500	41500	41500	41500	0
519	20241202	102600	1945200	41500	41500	41500	41500	0
520	20241202	102500	1945200	41500	41500	41500	41500	0
521	20241202	102400	1945200	41500	41500	41500	41500	0
522	20241202	102300	1945200	41500	41500	41500	41500	0
523	20241202	102200	1945200	41500	41500	41500	41500	0
524	20241202	102100	1945200	41500	41500	41500	41500	0
525	20241202	102000	1945200	41500	41500	41500	41500	0
526	20241202	101900	1945200	41500	41500	41500	41500	0
527	20241202	101800	1945200	41500	41500	41500	41500	0
528	20241202	101700	1945200	41500	41500	41500	41500	0
529	20241202	101600	1945200	41500	41500	41500	41500	0
530	20241202	101500	1945200	41500	41500	41500	41500	0
531	20241202	101400	1945200	41500	41500	41500	41500	0
532	20241202	101300	1945200	41500	41500	41500	41500	0
533	20241202	101200	1945200	41500	41500	41500	41500	0
534	20241202	101100	1945200	41500	41500	41500	41500	0
535	20241202	101000	1945200	41500	41500	41500	41500	0
536	20241202	100900	1945200	41500	41500	41500	41500	0
537	20241202	100800	1945200	41500	41500	41500	41500	0
538	20241202	100700	1945200	41500	41500	41500	41500	0
539	20241202	100600	1945200	41500	41500	41500	41500	0
540	20241202	100500	1945200	41500	41500	41500	41500	0
541	20241202	100400	1945200	41500	41500	41500	41500	0
542	20241202	100300	1945200	41500	41500	41500	41500	0
543	20241202	100200	1945200	41500	41500	41500	41500	0
544	20241202	100100	1945200	41500	41500	41500	41500	0
545	20241202	100000	1945200	41500	41500	41500	41500	1
546	20241202	095900	1903700	41500	41500	41500	41500	0
547	20241202	095800	1903700	41500	41500	41500	41500	0
548	20241202	095700	1903700	41500	41500	41500	41500	0
549	20241202	095600	1903700	41500	41500	41500	41500	0
550	20241202	095500	1903700	41500	41500	41500	41500	0
551	20241202	095400	1903700	41500	41500	41500	41500	0
552	20241202	095300	1903700	41500	41500	41500	41500	0
553	20241202	095200	1903700	41500	41500	41500	41500	0
554	20241202	095100	1903700	41500	41500	41500	41500	0
555	20241202	095000	1903700	41500	41500	41500	41500	0
556	20241202	094900	1903700	41500	41500	41500	41500	0
557	20241202	094800	1903700	41500	41500	41500	41500	0
558	20241202	094700	1903700	41500	41500	41500	41500	0
559	20241202	094600	1903700	41500	41500	41500	41500	0
560	20241202	094500	1903700	41500	41500	41500	41500	0
561	20241202	094400	1903700	41500	41500	41500	41500	0
562	20241202	094300	1903700	41500	41500	41500	41500	0
563	20241202	094200	1903700	41500	41500	41500	41500	1
564	20241202	094100	1862200	41500	41500	41500	41500	0
565	20241202	094000	1862200	41500	41500	41500	41500	0
566	20241202	093900	1862200	41500	41450	41500	41450	2
567	20241202	093800	1779250	41350	41350	41350	41350	30
568	20241202	093700	538750	41350	41350	41350	41350	0
569	20241202	093600	538750	41350	41350	41350	41350	0
570	20241202	093500	538750	41350	41350	41350	41350	0
571	20241202	093400	538750	41350	41350	41350	41350	0
572	20241202	093300	538750	41350	41350	41350	41350	0
573	20241202	093200	538750	41350	41350	41350	41350	0
574	20241202	093100	538750	41350	41350	41350	41350	1
575	20241202	093000	497400	41350	41350	41350	41350	0
576	20241202	092900	497400	41350	41350	41350	41350	0
577	20241202	092800	497400	41350	41350	41350	41350	0
578	20241202	092700	497400	41350	41350	41350	41350	0
579	20241202	092600	497400	41350	41350	41350	41350	0
580	20241202	092500	497400	41350	41350	41350	41350	0
581	20241202	092400	497400	41350	41350	41350	41350	0
582	20241202	092300	497400	41350	41350	41350	41350	0
583	20241202	092200	497400	41350	41350	41350	41350	0
584	20241202	092100	497400	41350	41350	41350	41350	0
585	20241202	092000	497400	41350	41350	41350	41350	0
586	20241202	091900	497400	41350	41450	41450	41350	8
587	20241202	091800	166500	41650	41650	41650	41650	1
588	20241202	091700	124850	41700	41700	41700	41700	0
589	20241202	091600	124850	41700	41700	41700	41700	0
590	20241202	091500	124850	41700	41700	41700	41700	0
591	20241202	091400	124850	41700	41700	41700	41700	0
592	20241202	091300	124850	41700	41700	41700	41700	0
593	20241202	091200	124850	41700	41700	41700	41700	0
594	20241202	091100	124850	41700	41700	41700	41700	0
595	20241202	091000	124850	41700	41700	41700	41700	0
596	20241202	090900	124850	41700	41700	41700	41700	0
597	20241202	090800	124850	41700	41650	41700	41650	2
598	20241202	090700	41500	41500	41500	41500	41500	0
599	20241202	090600	41500	41500	41500	41500	41500	0
600	20241202	090500	41500	41500	41500	41500	41500	0
601	20241202	090400	41500	41500	41500	41500	41500	0
602	20241202	090300	41500	41500	41500	41500	41500	0
603	20241202	090200	41500	41500	41500	41500	41500	0
604	20241202	090100	41500	41500	41500	41500	41500	0
605	20241202	090000	41500	41500	41500	41500	41500	1