KissMeData/037710/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	191900	131523100	29550	29550	29550	29550	568
3	20241212	191800	131523100	29550	29550	29550	29550	0
4	20241212	191700	131523100	29550	29550	29550	29550	0
5	20241212	191600	131523100	29550	29550	29550	29550	0
6	20241212	191500	131523100	29550	29550	29550	29550	0
7	20241212	191400	131523100	29550	29550	29550	29550	0
8	20241212	191300	131523100	29550	29550	29550	29550	0
9	20241212	191200	131523100	29550	29550	29550	29550	0
10	20241212	191100	131523100	29550	29550	29550	29550	0
11	20241212	191000	131523100	29550	29550	29550	29550	0
12	20241212	190900	131523100	29550	29550	29550	29550	0
13	20241212	190800	131523100	29550	29550	29550	29550	0
14	20241212	190700	131523100	29550	29550	29550	29550	0
15	20241212	190600	131523100	29550	29550	29550	29550	0
16	20241212	190500	131523100	29550	29550	29550	29550	0
17	20241212	190400	131523100	29550	29550	29550	29550	0
18	20241212	190300	131523100	29550	29550	29550	29550	0
19	20241212	190200	131523100	29550	29550	29550	29550	0
20	20241212	190100	131523100	29550	29550	29550	29550	0
21	20241212	190000	131523100	29550	29550	29550	29550	0
22	20241212	185900	131523100	29550	29550	29550	29550	0
23	20241212	185800	131523100	29550	29550	29550	29550	0
24	20241212	185700	131523100	29550	29550	29550	29550	0
25	20241212	185600	131523100	29550	29550	29550	29550	0
26	20241212	185500	131523100	29550	29550	29550	29550	0
27	20241212	185400	131523100	29550	29550	29550	29550	0
28	20241212	185300	131523100	29550	29550	29550	29550	0
29	20241212	185200	131523100	29550	29550	29550	29550	0
30	20241212	185100	131523100	29550	29550	29550	29550	0
31	20241212	185000	131523100	29550	29550	29550	29550	0
32	20241212	184900	131523100	29550	29550	29550	29550	568
33	20241212	184800	131523100	29550	29550	29550	29550	0
34	20241212	184700	131523100	29550	29550	29550	29550	0
35	20241212	184600	131523100	29550	29550	29550	29550	0
36	20241212	184500	131523100	29550	29550	29550	29550	0
37	20241212	184400	131523100	29550	29550	29550	29550	0
38	20241212	184300	131523100	29550	29550	29550	29550	0
39	20241212	184200	131523100	29550	29550	29550	29550	0
40	20241212	184100	131523100	29550	29550	29550	29550	0
41	20241212	184000	131523100	29550	29550	29550	29550	0
42	20241212	183900	131523100	29550	29550	29550	29550	0
43	20241212	183800	131523100	29550	29550	29550	29550	0
44	20241212	183700	131523100	29550	29550	29550	29550	0
45	20241212	183600	131523100	29550	29550	29550	29550	0
46	20241212	183500	131523100	29550	29550	29550	29550	0
47	20241212	183400	131523100	29550	29550	29550	29550	0
48	20241212	183300	131523100	29550	29550	29550	29550	0
49	20241212	183200	131523100	29550	29550	29550	29550	0
50	20241212	183100	131523100	29550	29550	29550	29550	0
51	20241212	183000	131523100	29550	29550	29550	29550	0
52	20241212	182900	131523100	29550	29550	29550	29550	0
53	20241212	182800	131523100	29550	29550	29550	29550	0
54	20241212	182700	131523100	29550	29550	29550	29550	0
55	20241212	182600	131523100	29550	29550	29550	29550	0
56	20241212	182500	131523100	29550	29550	29550	29550	0
57	20241212	182400	131523100	29550	29550	29550	29550	0
58	20241212	182300	131523100	29550	29550	29550	29550	0
59	20241212	182200	131523100	29550	29550	29550	29550	0
60	20241212	182100	131523100	29550	29550	29550	29550	0
61	20241212	182000	131523100	29550	29550	29550	29550	0
62	20241212	181900	131523100	29550	29550	29550	29550	568
63	20241212	181800	131523100	29550	29550	29550	29550	0
64	20241212	181700	131523100	29550	29550	29550	29550	0
65	20241212	181600	131523100	29550	29550	29550	29550	0
66	20241212	181500	131523100	29550	29550	29550	29550	0
67	20241212	181400	131523100	29550	29550	29550	29550	0
68	20241212	181300	131523100	29550	29550	29550	29550	0
69	20241212	181200	131523100	29550	29550	29550	29550	0
70	20241212	181100	131523100	29550	29550	29550	29550	0
71	20241212	181000	131523100	29550	29550	29550	29550	0
72	20241212	180900	131523100	29550	29550	29550	29550	0
73	20241212	180800	131523100	29550	29550	29550	29550	0
74	20241212	180700	131523100	29550	29550	29550	29550	0
75	20241212	180600	131523100	29550	29550	29550	29550	0
76	20241212	180500	131523100	29550	29550	29550	29550	0
77	20241212	180400	131523100	29550	29550	29550	29550	0
78	20241212	180300	131523100	29550	29550	29550	29550	0
79	20241212	180200	131523100	29550	29550	29550	29550	0
80	20241212	180100	131523100	29550	29550	29550	29550	0
81	20241212	180000	131523100	29550	29550	29550	29550	0
82	20241212	175900	131523100	29550	29550	29550	29550	0
83	20241212	175800	131523100	29550	29550	29550	29550	0
84	20241212	175700	131523100	29550	29550	29550	29550	0
85	20241212	175600	131523100	29550	29550	29550	29550	0
86	20241212	175500	131523100	29550	29550	29550	29550	0
87	20241212	175400	131523100	29550	29550	29550	29550	0
88	20241212	175300	131523100	29550	29550	29550	29550	0
89	20241212	175200	131523100	29550	29550	29550	29550	0
90	20241212	175100	131523100	29550	29550	29550	29550	0
91	20241212	175000	131523100	29550	29550	29550	29550	0
92	20241212	174900	131523100	29550	29550	29550	29550	568
93	20241212	174800	131523100	29550	29550	29550	29550	0
94	20241212	174700	131523100	29550	29550	29550	29550	0
95	20241212	174600	131523100	29550	29550	29550	29550	0
96	20241212	174500	131523100	29550	29550	29550	29550	0
97	20241212	174400	131523100	29550	29550	29550	29550	0
98	20241212	174300	131523100	29550	29550	29550	29550	0
99	20241212	174200	131523100	29550	29550	29550	29550	0
100	20241212	174100	131523100	29550	29550	29550	29550	0
101	20241212	174000	131523100	29550	29550	29550	29550	0
102	20241212	173900	131523100	29550	29550	29550	29550	0
103	20241212	173800	131523100	29550	29550	29550	29550	0
104	20241212	173700	131523100	29550	29550	29550	29550	0
105	20241212	173600	131523100	29550	29550	29550	29550	0
106	20241212	173500	131523100	29550	29550	29550	29550	0
107	20241212	173400	131523100	29550	29550	29550	29550	0
108	20241212	173300	131523100	29550	29550	29550	29550	0
109	20241212	173200	131523100	29550	29550	29550	29550	0
110	20241212	173100	131523100	29550	29550	29550	29550	0
111	20241212	173000	131523100	29550	29550	29550	29550	0
112	20241212	172900	131523100	29550	29550	29550	29550	0
113	20241212	172800	131523100	29550	29550	29550	29550	0
114	20241212	172700	131523100	29550	29550	29550	29550	0
115	20241212	172600	131523100	29550	29550	29550	29550	0
116	20241212	172500	131523100	29550	29550	29550	29550	0
117	20241212	172400	131523100	29550	29550	29550	29550	0
118	20241212	172300	131523100	29550	29550	29550	29550	0
119	20241212	172200	131523100	29550	29550	29550	29550	0
120	20241212	172100	131523100	29550	29550	29550	29550	0
121	20241212	172000	131523100	29550	29550	29550	29550	0
122	20241212	171900	131523100	29550	29550	29550	29550	568
123	20241212	171800	131523100	29550	29550	29550	29550	0
124	20241212	171700	131523100	29550	29550	29550	29550	0
125	20241212	171600	131523100	29550	29550	29550	29550	0
126	20241212	171500	131523100	29550	29550	29550	29550	0
127	20241212	171400	131523100	29550	29550	29550	29550	0
128	20241212	171300	131523100	29550	29550	29550	29550	0
129	20241212	171200	131523100	29550	29550	29550	29550	0
130	20241212	171100	131523100	29550	29550	29550	29550	0
131	20241212	171000	131523100	29550	29550	29550	29550	0
132	20241212	170900	131523100	29550	29550	29550	29550	0
133	20241212	170800	131523100	29550	29550	29550	29550	0
134	20241212	170700	131523100	29550	29550	29550	29550	0
135	20241212	170600	131523100	29550	29550	29550	29550	0
136	20241212	170500	131523100	29550	29550	29550	29550	0
137	20241212	170400	131523100	29550	29550	29550	29550	0
138	20241212	170300	131523100	29550	29550	29550	29550	0
139	20241212	170200	131523100	29550	29550	29550	29550	0
140	20241212	170100	131523100	29550	29550	29550	29550	0
141	20241212	170000	131523100	29550	29550	29550	29550	0
142	20241212	165900	131523100	29550	29550	29550	29550	0
143	20241212	165800	131523100	29550	29550	29550	29550	0
144	20241212	165700	131523100	29550	29550	29550	29550	0
145	20241212	165600	131523100	29550	29550	29550	29550	0
146	20241212	165500	131523100	29550	29550	29550	29550	0
147	20241212	165400	131523100	29550	29550	29550	29550	0
148	20241212	165300	131523100	29550	29550	29550	29550	0
149	20241212	165200	131523100	29550	29550	29550	29550	0
150	20241212	165100	131523100	29550	29550	29550	29550	0
151	20241212	165000	131523100	29550	29550	29550	29550	0
152	20241212	164900	131523100	29550	29550	29550	29550	568
153	20241212	164800	131523100	29550	29550	29550	29550	0
154	20241212	164700	131523100	29550	29550	29550	29550	0
155	20241212	164600	131523100	29550	29550	29550	29550	0
156	20241212	164500	131523100	29550	29550	29550	29550	0
157	20241212	164400	131523100	29550	29550	29550	29550	0
158	20241212	164300	131523100	29550	29550	29550	29550	0
159	20241212	164200	131523100	29550	29550	29550	29550	0
160	20241212	164100	131523100	29550	29550	29550	29550	0
161	20241212	164000	131523100	29550	29550	29550	29550	0
162	20241212	163900	131523100	29550	29550	29550	29550	0
163	20241212	163800	131523100	29550	29550	29550	29550	0
164	20241212	163700	131523100	29550	29550	29550	29550	0
165	20241212	163600	131523100	29550	29550	29550	29550	0
166	20241212	163500	131523100	29550	29550	29550	29550	0
167	20241212	163400	131523100	29550	29550	29550	29550	0
168	20241212	163300	131523100	29550	29550	29550	29550	0
169	20241212	163200	131523100	29550	29550	29550	29550	0
170	20241212	163100	131523100	29550	29550	29550	29550	0
171	20241212	163000	131523100	29550	29550	29550	29550	0
172	20241212	162900	131523100	29550	29550	29550	29550	0
173	20241212	162800	131523100	29550	29550	29550	29550	0
174	20241212	162700	131523100	29550	29550	29550	29550	0
175	20241212	162600	131523100	29550	29550	29550	29550	0
176	20241212	162500	131523100	29550	29550	29550	29550	0
177	20241212	162400	131523100	29550	29550	29550	29550	0
178	20241212	162300	131523100	29550	29550	29550	29550	0
179	20241212	162200	131523100	29550	29550	29550	29550	0
180	20241212	162100	131523100	29550	29550	29550	29550	0
181	20241212	162000	131523100	29550	29550	29550	29550	0
182	20241212	161900	131523100	29550	29550	29550	29550	568
183	20241212	161800	131523100	29550	29550	29550	29550	0
184	20241212	161700	131523100	29550	29550	29550	29550	0
185	20241212	161600	131523100	29550	29550	29550	29550	0
186	20241212	161500	131523100	29550	29550	29550	29550	0
187	20241212	161400	131523100	29550	29550	29550	29550	0
188	20241212	161300	131523100	29550	29550	29550	29550	0
189	20241212	161200	131523100	29550	29550	29550	29550	0
190	20241212	161100	131523100	29550	29550	29550	29550	0
191	20241212	161000	131523100	29550	29550	29550	29550	0
192	20241212	160900	131523100	29550	29550	29550	29550	0
193	20241212	160800	131523100	29550	29550	29550	29550	0
194	20241212	160700	131523100	29550	29550	29550	29550	0
195	20241212	160600	131523100	29550	29550	29550	29550	0
196	20241212	160500	131523100	29550	29550	29550	29550	0
197	20241212	160400	131523100	29550	29550	29550	29550	0
198	20241212	160300	131523100	29550	29550	29550	29550	0
199	20241212	160200	131523100	29550	29550	29550	29550	0
200	20241212	160100	131523100	29550	29550	29550	29550	0
201	20241212	160000	131523100	29550	29550	29550	29550	0
202	20241212	155900	131523100	29550	29550	29550	29550	0
203	20241212	155800	131523100	29550	29550	29550	29550	0
204	20241212	155700	131523100	29550	29550	29550	29550	0
205	20241212	155600	131523100	29550	29550	29550	29550	0
206	20241212	155500	131523100	29550	29550	29550	29550	0
207	20241212	155400	131523100	29550	29550	29550	29550	0
208	20241212	155300	131523100	29550	29550	29550	29550	0
209	20241212	155200	131523100	29550	29550	29550	29550	0
210	20241212	155100	131523100	29550	29550	29550	29550	0
211	20241212	155000	131523100	29550	29550	29550	29550	0
212	20241212	154900	131523100	29550	29550	29550	29550	568
213	20241212	154800	131523100	29550	29550	29550	29550	0
214	20241212	154700	131523100	29550	29550	29550	29550	0
215	20241212	154600	131523100	29550	29550	29550	29550	0
216	20241212	154500	131523100	29550	29550	29550	29550	0
217	20241212	154400	131523100	29550	29550	29550	29550	0
218	20241212	154300	131523100	29550	29550	29550	29550	0
219	20241212	154200	131523100	29550	29550	29550	29550	0
220	20241212	154100	131523100	29550	29550	29550	29550	0
221	20241212	154000	131523100	29550	29550	29550	29550	0
222	20241212	153900	131523100	29550	29550	29550	29550	0
223	20241212	153800	131523100	29550	29550	29550	29550	0
224	20241212	153700	131523100	29550	29550	29550	29550	0
225	20241212	153600	131523100	29550	29550	29550	29550	0
226	20241212	153500	131523100	29550	29550	29550	29550	0
227	20241212	153400	131523100	29550	29550	29550	29550	0
228	20241212	153300	131523100	29550	29550	29550	29550	0
229	20241212	153200	131523100	29550	29550	29550	29550	0
230	20241212	153100	131523100	29550	29550	29550	29550	0
231	20241212	153000	131523100	29550	29550	29550	29550	568
232	20241212	152900	114738700	29300	29300	29300	29300	0
233	20241212	152800	114738700	29300	29300	29300	29300	0
234	20241212	152700	114738700	29300	29300	29300	29300	0
235	20241212	152600	114738700	29300	29300	29300	29300	0
236	20241212	152500	114738700	29300	29300	29300	29300	0
237	20241212	152400	114738700	29300	29300	29300	29300	0
238	20241212	152300	114738700	29300	29300	29300	29300	0
239	20241212	152200	114738700	29300	29300	29300	29300	0
240	20241212	152100	114738700	29300	29300	29300	29300	0
241	20241212	152000	114738700	29300	29300	29300	29300	0
242	20241212	151900	114738700	29300	29300	29300	29300	5
243	20241212	151800	114592200	29250	29250	29250	29250	30
244	20241212	151700	113714700	29300	29300	29300	29300	1
245	20241212	151600	113685400	29300	29300	29300	29300	1
246	20241212	151500	113656100	29300	29300	29300	29300	1
247	20241212	151400	113626800	29250	29300	29300	29250	6
248	20241212	151300	113451050	29300	29300	29300	29300	0
249	20241212	151200	113451050	29300	29300	29300	29300	1
250	20241212	151100	113421750	29300	29300	29300	29300	2
251	20241212	151000	113363150	29300	29300	29300	29300	0
252	20241212	150900	113363150	29300	29300	29300	29300	5
253	20241212	150800	113216650	29300	29300	29300	29300	1
254	20241212	150700	113187350	29300	29300	29300	29300	10
255	20241212	150600	112894350	29300	29300	29300	29300	1
256	20241212	150500	112865050	29250	29250	29250	29250	30
257	20241212	150400	111987550	29300	29300	29300	29300	1
258	20241212	150300	111958250	29300	29300	29300	29300	0
259	20241212	150200	111958250	29300	29300	29300	29300	1
260	20241212	150100	111928950	29300	29300	29300	29300	1
261	20241212	150000	111899650	29250	29250	29250	29250	1
262	20241212	145900	111870400	29250	29250	29250	29250	1
263	20241212	145800	111841150	29300	29300	29300	29300	1
264	20241212	145700	111811850	29300	29300	29300	29300	1
265	20241212	145600	111782550	29300	29300	29300	29300	0
266	20241212	145500	111782550	29300	29300	29300	29300	0
267	20241212	145400	111782550	29300	29300	29300	29300	1
268	20241212	145300	111753250	29300	29300	29300	29300	1
269	20241212	145200	111723950	29300	29300	29300	29300	0
270	20241212	145100	111723950	29300	29300	29300	29300	0
271	20241212	145000	111723950	29300	29300	29300	29300	1
272	20241212	144900	111694650	29300	29300	29300	29300	0
273	20241212	144800	111694650	29300	29300	29300	29300	1
274	20241212	144700	111665350	29300	29300	29300	29300	0
275	20241212	144600	111665350	29300	29300	29300	29300	1
276	20241212	144500	111636050	29300	29300	29300	29300	20
277	20241212	144400	111050050	29300	29300	29300	29300	1
278	20241212	144300	111020750	29300	29300	29300	29300	1
279	20241212	144200	110991450	29300	29300	29300	29300	0
280	20241212	144100	110991450	29300	29300	29300	29300	0
281	20241212	144000	110991450	29300	29300	29300	29300	1
282	20241212	143900	110962150	29300	29300	29300	29300	1
283	20241212	143800	110932850	29250	29250	29250	29250	33
284	20241212	143700	109967600	29300	29300	29300	29300	0
285	20241212	143600	109967600	29300	29300	29300	29300	5
286	20241212	143500	109821100	29300	29300	29300	29300	0
287	20241212	143400	109821100	29300	29300	29300	29300	1
288	20241212	143300	109791800	29300	29300	29300	29300	0
289	20241212	143200	109791800	29300	29300	29300	29300	1
290	20241212	143100	109762500	29300	29300	29300	29300	0
291	20241212	143000	109762500	29300	29300	29300	29300	1
292	20241212	142900	109733200	29300	29300	29300	29300	0
293	20241212	142800	109733200	29300	29300	29300	29300	1
294	20241212	142700	109703900	29250	29250	29250	29250	5
295	20241212	142600	109557650	29300	29300	29300	29300	8
296	20241212	142500	109323250	29300	29250	29300	29250	2
297	20241212	142400	109264700	29250	29250	29250	29250	0
298	20241212	142300	109264700	29250	29250	29250	29250	1
299	20241212	142200	109235450	29300	29300	29300	29300	1
300	20241212	142100	109206150	29300	29300	29300	29300	6
301	20241212	142000	109030350	29250	29250	29250	29250	0
302	20241212	141900	109030350	29250	29250	29250	29250	0
303	20241212	141800	109030350	29250	29300	29300	29250	2
304	20241212	141700	108971800	29300	29300	29300	29300	0
305	20241212	141600	108971800	29300	29300	29300	29300	1
306	20241212	141500	108942500	29300	29300	29300	29300	0
307	20241212	141400	108942500	29300	29300	29300	29300	2
308	20241212	141300	108883900	29250	29250	29250	29250	36
309	20241212	141200	107830900	29300	29300	29300	29300	1
310	20241212	141100	107801600	29250	29250	29250	29250	0
311	20241212	141000	107801600	29250	29350	29350	29250	2
312	20241212	140900	107743000	29250	29250	29250	29250	1
313	20241212	140800	107713750	29250	29250	29250	29250	0
314	20241212	140700	107713750	29250	29250	29250	29250	0
315	20241212	140600	107713750	29250	29250	29250	29250	0
316	20241212	140500	107713750	29250	29250	29250	29250	0
317	20241212	140400	107713750	29250	29250	29250	29250	0
318	20241212	140300	107713750	29250	29300	29300	29250	352
319	20241212	140200	97417700	29300	29300	29300	29300	0
320	20241212	140100	97417700	29300	29300	29300	29300	0
321	20241212	140000	97417700	29300	29300	29300	29300	0
322	20241212	135900	97417700	29300	29300	29300	29300	0
323	20241212	135800	97417700	29300	29300	29300	29300	0
324	20241212	135700	97417700	29300	29300	29300	29300	0
325	20241212	135600	97417700	29300	29300	29300	29300	0
326	20241212	135500	97417700	29300	29300	29300	29300	1056
327	20241212	135400	66476900	29300	29300	29300	29300	0
328	20241212	135300	66476900	29300	29300	29300	29300	0
329	20241212	135200	66476900	29300	29300	29300	29300	0
330	20241212	135100	66476900	29300	29300	29300	29300	0
331	20241212	135000	66476900	29300	29300	29300	29300	22
332	20241212	134900	65832300	29300	29300	29300	29300	0
333	20241212	134800	65832300	29300	29300	29300	29300	0
334	20241212	134700	65832300	29300	29300	29300	29300	0
335	20241212	134600	65832300	29300	29300	29300	29300	0
336	20241212	134500	65832300	29300	29300	29300	29300	0
337	20241212	134400	65832300	29300	29300	29300	29300	0
338	20241212	134300	65832300	29300	29300	29300	29300	0
339	20241212	134200	65832300	29300	29300	29300	29300	0
340	20241212	134100	65832300	29300	29300	29300	29300	0
341	20241212	134000	65832300	29300	29300	29300	29300	1
342	20241212	133900	65803000	29300	29300	29300	29300	0
343	20241212	133800	65803000	29300	29300	29300	29300	1
344	20241212	133700	65773700	29300	29300	29300	29300	0
345	20241212	133600	65773700	29300	29300	29300	29300	0
346	20241212	133500	65773700	29300	29300	29300	29300	0
347	20241212	133400	65773700	29300	29300	29300	29300	1
348	20241212	133300	65744400	29350	29350	29350	29350	0
349	20241212	133200	65744400	29350	29350	29350	29350	0
350	20241212	133100	65744400	29350	29350	29350	29350	20
351	20241212	133000	65157400	29350	29350	29350	29350	0
352	20241212	132900	65157400	29350	29350	29350	29350	0
353	20241212	132800	65157400	29350	29350	29350	29350	0
354	20241212	132700	65157400	29350	29350	29350	29350	0
355	20241212	132600	65157400	29350	29350	29350	29350	0
356	20241212	132500	65157400	29350	29350	29350	29350	1
357	20241212	132400	65128050	29300	29300	29300	29300	0
358	20241212	132300	65128050	29300	29300	29300	29300	0
359	20241212	132200	65128050	29300	29300	29300	29300	0
360	20241212	132100	65128050	29300	29300	29300	29300	0
361	20241212	132000	65128050	29300	29300	29300	29300	0
362	20241212	131900	65128050	29300	29300	29300	29300	0
363	20241212	131800	65128050	29300	29300	29300	29300	0
364	20241212	131700	65128050	29300	29300	29300	29300	0
365	20241212	131600	65128050	29300	29300	29300	29300	0
366	20241212	131500	65128050	29300	29300	29300	29300	1
367	20241212	131400	65098750	29300	29300	29300	29300	0
368	20241212	131300	65098750	29300	29300	29300	29300	0
369	20241212	131200	65098750	29300	29300	29300	29300	0
370	20241212	131100	65098750	29300	29300	29300	29300	0
371	20241212	131000	65098750	29300	29300	29300	29300	0
372	20241212	130900	65098750	29300	29300	29300	29300	0
373	20241212	130800	65098750	29300	29300	29350	29300	811
374	20241212	130700	41297250	29350	29350	29350	29350	0
375	20241212	130600	41297250	29350	29350	29350	29350	404
376	20241212	130500	29439850	29300	29300	29300	29300	0
377	20241212	130400	29439850	29300	29300	29300	29300	0
378	20241212	130300	29439850	29300	29300	29300	29300	0
379	20241212	130200	29439850	29300	29300	29300	29300	0
380	20241212	130100	29439850	29300	29300	29300	29300	0
381	20241212	130000	29439850	29300	29300	29300	29300	0
382	20241212	125900	29439850	29300	29300	29300	29300	0
383	20241212	125800	29439850	29300	29300	29300	29300	0
384	20241212	125700	29439850	29300	29300	29300	29300	0
385	20241212	125600	29439850	29300	29300	29300	29300	0
386	20241212	125500	29439850	29300	29300	29300	29300	0
387	20241212	125400	29439850	29300	29300	29300	29300	0
388	20241212	125300	29439850	29300	29300	29300	29300	0
389	20241212	125200	29439850	29300	29300	29300	29300	0
390	20241212	125100	29439850	29300	29300	29300	29300	0
391	20241212	125000	29439850	29300	29300	29300	29300	0
392	20241212	124900	29439850	29300	29300	29300	29300	0
393	20241212	124800	29439850	29300	29300	29300	29300	0
394	20241212	124700	29439850	29300	29300	29300	29300	0
395	20241212	124600	29439850	29300	29300	29300	29300	0
396	20241212	124500	29439850	29300	29300	29300	29300	0
397	20241212	124400	29439850	29300	29300	29300	29300	0
398	20241212	124300	29439850	29300	29300	29300	29300	0
399	20241212	124200	29439850	29300	29300	29300	29300	0
400	20241212	124100	29439850	29300	29300	29300	29300	0
401	20241212	124000	29439850	29300	29300	29300	29300	0
402	20241212	123900	29439850	29300	29300	29300	29300	0
403	20241212	123800	29439850	29300	29300	29300	29300	0
404	20241212	123700	29439850	29300	29300	29300	29300	0
405	20241212	123600	29439850	29300	29300	29300	29300	0
406	20241212	123500	29439850	29300	29300	29300	29300	0
407	20241212	123400	29439850	29300	29300	29300	29300	0
408	20241212	123300	29439850	29300	29300	29300	29300	0
409	20241212	123200	29439850	29300	29300	29300	29300	11
410	20241212	123100	29117550	29300	29300	29300	29300	293
411	20241212	123000	20532650	29250	29250	29250	29250	0
412	20241212	122900	20532650	29250	29250	29250	29250	0
413	20241212	122800	20532650	29250	29250	29250	29250	10
414	20241212	122700	20240150	29250	29250	29250	29250	0
415	20241212	122600	20240150	29250	29250	29250	29250	0
416	20241212	122500	20240150	29250	29250	29250	29250	0
417	20241212	122400	20240150	29250	29250	29250	29250	0
418	20241212	122300	20240150	29250	29250	29250	29250	0
419	20241212	122200	20240150	29250	29250	29250	29250	0
420	20241212	122100	20240150	29250	29250	29250	29250	0
421	20241212	122000	20240150	29250	29250	29250	29250	14
422	20241212	121900	19830650	29250	29250	29250	29250	0
423	20241212	121800	19830650	29250	29250	29250	29250	0
424	20241212	121700	19830650	29250	29250	29250	29250	0
425	20241212	121600	19830650	29250	29250	29250	29250	0
426	20241212	121500	19830650	29250	29250	29250	29250	3
427	20241212	121400	19742900	29250	29250	29250	29250	0
428	20241212	121300	19742900	29250	29250	29250	29250	1
429	20241212	121200	19713650	29250	29250	29250	29250	0
430	20241212	121100	19713650	29250	29250	29250	29250	2
431	20241212	121000	19655150	29300	29300	29300	29300	0
432	20241212	120900	19655150	29300	29300	29300	29300	0
433	20241212	120800	19655150	29300	29300	29300	29300	0
434	20241212	120700	19655150	29300	29300	29300	29300	0
435	20241212	120600	19655150	29300	29300	29300	29300	0
436	20241212	120500	19655150	29300	29300	29300	29300	0
437	20241212	120400	19655150	29300	29300	29300	29300	0
438	20241212	120300	19655150	29300	29300	29300	29300	0
439	20241212	120200	19655150	29300	29300	29300	29300	0
440	20241212	120100	19655150	29300	29300	29300	29300	0
441	20241212	120000	19655150	29300	29300	29300	29300	0
442	20241212	115900	19655150	29300	29300	29300	29300	3
443	20241212	115800	19567250	29250	29250	29250	29250	0
444	20241212	115700	19567250	29250	29250	29250	29250	0
445	20241212	115600	19567250	29250	29250	29250	29250	0
446	20241212	115500	19567250	29250	29250	29250	29250	1
447	20241212	115400	19538000	29300	29300	29300	29300	17
448	20241212	115300	19039900	29300	29300	29300	29300	0
449	20241212	115200	19039900	29300	29300	29300	29300	154
450	20241212	115100	14527700	29300	29300	29300	29300	0
451	20241212	115000	14527700	29300	29300	29300	29300	0
452	20241212	114900	14527700	29300	29300	29300	29300	0
453	20241212	114800	14527700	29300	29300	29300	29300	0
454	20241212	114700	14527700	29300	29300	29300	29300	0
455	20241212	114600	14527700	29300	29300	29300	29300	0
456	20241212	114500	14527700	29300	29300	29300	29300	0
457	20241212	114400	14527700	29300	29300	29300	29300	0
458	20241212	114300	14527700	29300	29300	29300	29300	0
459	20241212	114200	14527700	29300	29300	29300	29300	0
460	20241212	114100	14527700	29300	29300	29300	29300	0
461	20241212	114000	14527700	29300	29300	29300	29300	0
462	20241212	113900	14527700	29300	29300	29300	29300	0
463	20241212	113800	14527700	29300	29300	29300	29300	0
464	20241212	113700	14527700	29300	29300	29300	29300	0
465	20241212	113600	14527700	29300	29300	29300	29300	0
466	20241212	113500	14527700	29300	29300	29300	29300	0
467	20241212	113400	14527700	29300	29300	29300	29300	0
468	20241212	113300	14527700	29300	29300	29300	29300	0
469	20241212	113200	14527700	29300	29300	29300	29300	0
470	20241212	113100	14527700	29300	29300	29300	29300	0
471	20241212	113000	14527700	29300	29300	29300	29300	0
472	20241212	112900	14527700	29300	29300	29300	29300	0
473	20241212	112800	14527700	29300	29300	29300	29300	1
474	20241212	112700	14498400	29300	29300	29300	29300	0
475	20241212	112600	14498400	29300	29300	29300	29300	0
476	20241212	112500	14498400	29300	29300	29300	29300	0
477	20241212	112400	14498400	29300	29300	29300	29300	0
478	20241212	112300	14498400	29300	29300	29300	29300	0
479	20241212	112200	14498400	29300	29300	29300	29300	0
480	20241212	112100	14498400	29300	29300	29300	29300	0
481	20241212	112000	14498400	29300	29300	29300	29300	0
482	20241212	111900	14498400	29300	29300	29300	29300	4
483	20241212	111800	14381200	29300	29300	29300	29300	0
484	20241212	111700	14381200	29300	29300	29300	29300	0
485	20241212	111600	14381200	29300	29300	29300	29300	1
486	20241212	111500	14351900	29250	29250	29250	29250	0
487	20241212	111400	14351900	29250	29250	29250	29250	0
488	20241212	111300	14351900	29250	29250	29250	29250	0
489	20241212	111200	14351900	29250	29250	29250	29250	0
490	20241212	111100	14351900	29250	29250	29250	29250	0
491	20241212	111000	14351900	29250	29250	29250	29250	0
492	20241212	110900	14351900	29250	29250	29250	29250	0
493	20241212	110800	14351900	29250	29250	29250	29250	0
494	20241212	110700	14351900	29250	29250	29250	29250	0
495	20241212	110600	14351900	29250	29250	29250	29250	0
496	20241212	110500	14351900	29250	29250	29250	29250	0
497	20241212	110400	14351900	29250	29250	29250	29250	0
498	20241212	110300	14351900	29250	29250	29250	29250	0
499	20241212	110200	14351900	29250	29250	29250	29250	0
500	20241212	110100	14351900	29250	29250	29250	29250	0
501	20241212	110000	14351900	29250	29250	29250	29250	0
502	20241212	105900	14351900	29250	29250	29250	29250	0
503	20241212	105800	14351900	29250	29250	29250	29250	0
504	20241212	105700	14351900	29250	29250	29250	29250	0
505	20241212	105600	14351900	29250	29250	29250	29250	0
506	20241212	105500	14351900	29250	29250	29250	29250	1
507	20241212	105400	14322650	29300	29300	29300	29300	0
508	20241212	105300	14322650	29300	29300	29300	29300	18
509	20241212	105200	13795250	29250	29250	29250	29250	0
510	20241212	105100	13795250	29250	29250	29250	29250	0
511	20241212	105000	13795250	29250	29250	29250	29250	0
512	20241212	104900	13795250	29250	29250	29250	29250	0
513	20241212	104800	13795250	29250	29250	29250	29250	0
514	20241212	104700	13795250	29250	29250	29250	29250	0
515	20241212	104600	13795250	29250	29250	29250	29250	0
516	20241212	104500	13795250	29250	29250	29250	29250	1
517	20241212	104400	13766000	29250	29250	29250	29250	0
518	20241212	104300	13766000	29250	29250	29250	29250	0
519	20241212	104200	13766000	29250	29250	29250	29250	0
520	20241212	104100	13766000	29250	29250	29250	29250	0
521	20241212	104000	13766000	29250	29250	29250	29250	0
522	20241212	103900	13766000	29250	29250	29250	29250	0
523	20241212	103800	13766000	29250	29250	29250	29250	0
524	20241212	103700	13766000	29250	29250	29250	29250	0
525	20241212	103600	13766000	29250	29250	29250	29250	0
526	20241212	103500	13766000	29250	29250	29250	29250	0
527	20241212	103400	13766000	29250	29250	29250	29250	0
528	20241212	103300	13766000	29250	29250	29250	29250	20
529	20241212	103200	13181000	29250	29250	29250	29250	0
530	20241212	103100	13181000	29250	29250	29250	29250	0
531	20241212	103000	13181000	29250	29250	29250	29250	0
532	20241212	102900	13181000	29250	29250	29250	29250	0
533	20241212	102800	13181000	29250	29250	29250	29250	0
534	20241212	102700	13181000	29250	29250	29250	29250	0
535	20241212	102600	13181000	29250	29250	29250	29250	0
536	20241212	102500	13181000	29250	29250	29250	29250	0
537	20241212	102400	13181000	29250	29250	29250	29250	0
538	20241212	102300	13181000	29250	29250	29250	29250	0
539	20241212	102200	13181000	29250	29250	29250	29250	0
540	20241212	102100	13181000	29250	29250	29250	29250	0
541	20241212	102000	13181000	29250	29250	29250	29250	10
542	20241212	101900	12888500	29300	29300	29300	29300	0
543	20241212	101800	12888500	29300	29300	29300	29300	0
544	20241212	101700	12888500	29300	29300	29300	29300	0
545	20241212	101600	12888500	29300	29300	29300	29300	0
546	20241212	101500	12888500	29300	29300	29300	29300	1
547	20241212	101400	12859200	29300	29300	29300	29300	0
548	20241212	101300	12859200	29300	29300	29300	29300	86
549	20241212	101200	10339400	29350	29350	29350	29350	0
550	20241212	101100	10339400	29350	29350	29350	29350	0
551	20241212	101000	10339400	29350	29350	29350	29350	0
552	20241212	100900	10339400	29350	29350	29350	29350	0
553	20241212	100800	10339400	29350	29350	29350	29350	0
554	20241212	100700	10339400	29350	29350	29350	29350	0
555	20241212	100600	10339400	29350	29350	29350	29350	0
556	20241212	100500	10339400	29350	29350	29350	29350	68
557	20241212	100400	8343600	29300	29300	29300	29300	0
558	20241212	100300	8343600	29300	29300	29300	29300	0
559	20241212	100200	8343600	29300	29300	29300	29300	0
560	20241212	100100	8343600	29300	29300	29300	29300	0
561	20241212	100000	8343600	29300	29300	29300	29300	0
562	20241212	095900	8343600	29300	29300	29300	29300	0
563	20241212	095800	8343600	29300	29300	29300	29300	0
564	20241212	095700	8343600	29300	29300	29300	29300	0
565	20241212	095600	8343600	29300	29300	29300	29300	0
566	20241212	095500	8343600	29300	29300	29300	29300	0
567	20241212	095400	8343600	29300	29300	29300	29300	0
568	20241212	095300	8343600	29300	29300	29300	29300	0
569	20241212	095200	8343600	29300	29300	29300	29300	0
570	20241212	095100	8343600	29300	29300	29300	29300	0
571	20241212	095000	8343600	29300	29300	29300	29300	0
572	20241212	094900	8343600	29300	29300	29300	29300	0
573	20241212	094800	8343600	29300	29300	29300	29300	0
574	20241212	094700	8343600	29300	29300	29300	29300	0
575	20241212	094600	8343600	29300	29300	29300	29300	50
576	20241212	094500	6878600	29350	29350	29350	29350	0
577	20241212	094400	6878600	29350	29350	29350	29350	0
578	20241212	094300	6878600	29350	29350	29350	29350	0
579	20241212	094200	6878600	29350	29350	29350	29350	0
580	20241212	094100	6878600	29350	29350	29350	29350	0
581	20241212	094000	6878600	29350	29350	29350	29350	0
582	20241212	093900	6878600	29350	29350	29350	29350	0
583	20241212	093800	6878600	29350	29350	29350	29350	0
584	20241212	093700	6878600	29350	29350	29350	29350	0
585	20241212	093600	6878600	29350	29350	29350	29350	0
586	20241212	093500	6878600	29350	29350	29350	29350	0
587	20241212	093400	6878600	29350	29350	29350	29350	1
588	20241212	093300	6849250	29350	29350	29350	29350	0
589	20241212	093200	6849250	29350	29350	29350	29350	41
590	20241212	093100	5645900	29350	29350	29350	29350	1
591	20241212	093000	5616550	29350	29350	29350	29350	0
592	20241212	092900	5616550	29350	29350	29350	29350	0
593	20241212	092800	5616550	29350	29350	29350	29350	1
594	20241212	092700	5587200	29350	29350	29350	29350	5
595	20241212	092600	5440450	29300	29300	29300	29300	0
596	20241212	092500	5440450	29300	29300	29300	29300	0
597	20241212	092400	5440450	29300	29300	29300	29300	0
598	20241212	092300	5440450	29300	29300	29300	29300	0
599	20241212	092200	5440450	29300	29300	29300	29300	0
600	20241212	092100	5440450	29300	29300	29300	29300	0
601	20241212	092000	5440450	29300	29300	29300	29300	0
602	20241212	091900	5440450	29300	29300	29300	29300	0
603	20241212	091800	5440450	29300	29300	29300	29300	0
604	20241212	091700	5440450	29300	29300	29300	29300	0
605	20241212	091600	5440450	29300	29300	29300	29300	0
606	20241212	091500	5440450	29300	29300	29300	29300	0
607	20241212	091400	5440450	29300	29300	29300	29300	0
608	20241212	091300	5440450	29300	29300	29300	29300	0
609	20241212	091200	5440450	29300	29300	29300	29300	7
610	20241212	091100	5235350	29300	29300	29300	29300	0
611	20241212	091000	5235350	29300	29350	29350	29300	49
612	20241212	090900	3799600	29300	29300	29300	29300	0
613	20241212	090800	3799600	29300	29300	29300	29300	29
614	20241212	090700	2949900	29300	29300	29300	29300	0
615	20241212	090600	2949900	29300	29300	29300	29300	0
616	20241212	090500	2949900	29300	29300	29300	29300	0
617	20241212	090400	2949900	29300	29300	29300	29300	0
618	20241212	090300	2949900	29300	29300	29300	29300	0
619	20241212	090200	2949900	29300	29300	29300	29300	0
620	20241212	090100	2949900	29300	29350	29350	29150	101
621	20241212	090000	0	29350	29350	29350	29350	0