KissMeData/217950/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	204600	6252500	29600	29600	29600	29600	1
3	20241220	204500	6252500	29600	29600	29600	29600	0
4	20241220	204400	6252500	29600	29600	29600	29600	0
5	20241220	204300	6252500	29600	29600	29600	29600	0
6	20241220	204200	6252500	29600	29600	29600	29600	0
7	20241220	204100	6252500	29600	29600	29600	29600	0
8	20241220	204000	6252500	29600	29600	29600	29600	0
9	20241220	203900	6252500	29600	29600	29600	29600	0
10	20241220	203800	6252500	29600	29600	29600	29600	0
11	20241220	203700	6252500	29600	29600	29600	29600	0
12	20241220	203600	6252500	29600	29600	29600	29600	0
13	20241220	203500	6252500	29600	29600	29600	29600	0
14	20241220	203400	6252500	29600	29600	29600	29600	0
15	20241220	203300	6252500	29600	29600	29600	29600	0
16	20241220	203200	6252500	29600	29600	29600	29600	0
17	20241220	203100	6252500	29600	29600	29600	29600	0
18	20241220	203000	6252500	29600	29600	29600	29600	0
19	20241220	202900	6252500	29600	29600	29600	29600	0
20	20241220	202800	6252500	29600	29600	29600	29600	0
21	20241220	202700	6252500	29600	29600	29600	29600	0
22	20241220	202600	6252500	29600	29600	29600	29600	0
23	20241220	202500	6252500	29600	29600	29600	29600	0
24	20241220	202400	6252500	29600	29600	29600	29600	0
25	20241220	202300	6252500	29600	29600	29600	29600	0
26	20241220	202200	6252500	29600	29600	29600	29600	0
27	20241220	202100	6252500	29600	29600	29600	29600	0
28	20241220	202000	6252500	29600	29600	29600	29600	0
29	20241220	201900	6252500	29600	29600	29600	29600	0
30	20241220	201800	6252500	29600	29600	29600	29600	0
31	20241220	201700	6252500	29600	29600	29600	29600	0
32	20241220	201600	6252500	29600	29600	29600	29600	1
33	20241220	201500	6252500	29600	29600	29600	29600	0
34	20241220	201400	6252500	29600	29600	29600	29600	0
35	20241220	201300	6252500	29600	29600	29600	29600	0
36	20241220	201200	6252500	29600	29600	29600	29600	0
37	20241220	201100	6252500	29600	29600	29600	29600	0
38	20241220	201000	6252500	29600	29600	29600	29600	0
39	20241220	200900	6252500	29600	29600	29600	29600	0
40	20241220	200800	6252500	29600	29600	29600	29600	0
41	20241220	200700	6252500	29600	29600	29600	29600	0
42	20241220	200600	6252500	29600	29600	29600	29600	0
43	20241220	200500	6252500	29600	29600	29600	29600	0
44	20241220	200400	6252500	29600	29600	29600	29600	0
45	20241220	200300	6252500	29600	29600	29600	29600	0
46	20241220	200200	6252500	29600	29600	29600	29600	0
47	20241220	200100	6252500	29600	29600	29600	29600	0
48	20241220	200000	6252500	29600	29600	29600	29600	0
49	20241220	195900	6252500	29600	29600	29600	29600	0
50	20241220	195800	6252500	29600	29600	29600	29600	0
51	20241220	195700	6252500	29600	29600	29600	29600	0
52	20241220	195600	6252500	29600	29600	29600	29600	0
53	20241220	195500	6252500	29600	29600	29600	29600	0
54	20241220	195400	6252500	29600	29600	29600	29600	0
55	20241220	195300	6252500	29600	29600	29600	29600	0
56	20241220	195200	6252500	29600	29600	29600	29600	0
57	20241220	195100	6252500	29600	29600	29600	29600	0
58	20241220	195000	6252500	29600	29600	29600	29600	0
59	20241220	194900	6252500	29600	29600	29600	29600	0
60	20241220	194800	6252500	29600	29600	29600	29600	0
61	20241220	194700	6252500	29600	29600	29600	29600	0
62	20241220	194600	6252500	29600	29600	29600	29600	1
63	20241220	194500	6252500	29600	29600	29600	29600	0
64	20241220	194400	6252500	29600	29600	29600	29600	0
65	20241220	194300	6252500	29600	29600	29600	29600	0
66	20241220	194200	6252500	29600	29600	29600	29600	0
67	20241220	194100	6252500	29600	29600	29600	29600	0
68	20241220	194000	6252500	29600	29600	29600	29600	0
69	20241220	193900	6252500	29600	29600	29600	29600	0
70	20241220	193800	6252500	29600	29600	29600	29600	0
71	20241220	193700	6252500	29600	29600	29600	29600	0
72	20241220	193600	6252500	29600	29600	29600	29600	0
73	20241220	193500	6252500	29600	29600	29600	29600	0
74	20241220	193400	6252500	29600	29600	29600	29600	0
75	20241220	193300	6252500	29600	29600	29600	29600	0
76	20241220	193200	6252500	29600	29600	29600	29600	0
77	20241220	193100	6252500	29600	29600	29600	29600	0
78	20241220	193000	6252500	29600	29600	29600	29600	0
79	20241220	192900	6252500	29600	29600	29600	29600	0
80	20241220	192800	6252500	29600	29600	29600	29600	0
81	20241220	192700	6252500	29600	29600	29600	29600	0
82	20241220	192600	6252500	29600	29600	29600	29600	0
83	20241220	192500	6252500	29600	29600	29600	29600	0
84	20241220	192400	6252500	29600	29600	29600	29600	0
85	20241220	192300	6252500	29600	29600	29600	29600	0
86	20241220	192200	6252500	29600	29600	29600	29600	0
87	20241220	192100	6252500	29600	29600	29600	29600	0
88	20241220	192000	6252500	29600	29600	29600	29600	0
89	20241220	191900	6252500	29600	29600	29600	29600	0
90	20241220	191800	6252500	29600	29600	29600	29600	0
91	20241220	191700	6252500	29600	29600	29600	29600	0
92	20241220	191600	6252500	29600	29600	29600	29600	1
93	20241220	191500	6252500	29600	29600	29600	29600	0
94	20241220	191400	6252500	29600	29600	29600	29600	0
95	20241220	191300	6252500	29600	29600	29600	29600	0
96	20241220	191200	6252500	29600	29600	29600	29600	0
97	20241220	191100	6252500	29600	29600	29600	29600	0
98	20241220	191000	6252500	29600	29600	29600	29600	0
99	20241220	190900	6252500	29600	29600	29600	29600	0
100	20241220	190800	6252500	29600	29600	29600	29600	0
101	20241220	190700	6252500	29600	29600	29600	29600	0
102	20241220	190600	6252500	29600	29600	29600	29600	0
103	20241220	190500	6252500	29600	29600	29600	29600	0
104	20241220	190400	6252500	29600	29600	29600	29600	0
105	20241220	190300	6252500	29600	29600	29600	29600	0
106	20241220	190200	6252500	29600	29600	29600	29600	0
107	20241220	190100	6252500	29600	29600	29600	29600	0
108	20241220	190000	6252500	29600	29600	29600	29600	0
109	20241220	185900	6252500	29600	29600	29600	29600	0
110	20241220	185800	6252500	29600	29600	29600	29600	0
111	20241220	185700	6252500	29600	29600	29600	29600	0
112	20241220	185600	6252500	29600	29600	29600	29600	0
113	20241220	185500	6252500	29600	29600	29600	29600	0
114	20241220	185400	6252500	29600	29600	29600	29600	0
115	20241220	185300	6252500	29600	29600	29600	29600	0
116	20241220	185200	6252500	29600	29600	29600	29600	0
117	20241220	185100	6252500	29600	29600	29600	29600	0
118	20241220	185000	6252500	29600	29600	29600	29600	0
119	20241220	184900	6252500	29600	29600	29600	29600	0
120	20241220	184800	6252500	29600	29600	29600	29600	0
121	20241220	184700	6252500	29600	29600	29600	29600	0
122	20241220	184600	6252500	29600	29600	29600	29600	1
123	20241220	184500	6252500	29600	29600	29600	29600	0
124	20241220	184400	6252500	29600	29600	29600	29600	0
125	20241220	184300	6252500	29600	29600	29600	29600	0
126	20241220	184200	6252500	29600	29600	29600	29600	0
127	20241220	184100	6252500	29600	29600	29600	29600	0
128	20241220	184000	6252500	29600	29600	29600	29600	0
129	20241220	183900	6252500	29600	29600	29600	29600	0
130	20241220	183800	6252500	29600	29600	29600	29600	0
131	20241220	183700	6252500	29600	29600	29600	29600	0
132	20241220	183600	6252500	29600	29600	29600	29600	0
133	20241220	183500	6252500	29600	29600	29600	29600	0
134	20241220	183400	6252500	29600	29600	29600	29600	0
135	20241220	183300	6252500	29600	29600	29600	29600	0
136	20241220	183200	6252500	29600	29600	29600	29600	0
137	20241220	183100	6252500	29600	29600	29600	29600	0
138	20241220	183000	6252500	29600	29600	29600	29600	0
139	20241220	182900	6252500	29600	29600	29600	29600	0
140	20241220	182800	6252500	29600	29600	29600	29600	0
141	20241220	182700	6252500	29600	29600	29600	29600	0
142	20241220	182600	6252500	29600	29600	29600	29600	0
143	20241220	182500	6252500	29600	29600	29600	29600	0
144	20241220	182400	6252500	29600	29600	29600	29600	0
145	20241220	182300	6252500	29600	29600	29600	29600	0
146	20241220	182200	6252500	29600	29600	29600	29600	0
147	20241220	182100	6252500	29600	29600	29600	29600	0
148	20241220	182000	6252500	29600	29600	29600	29600	0
149	20241220	181900	6252500	29600	29600	29600	29600	0
150	20241220	181800	6252500	29600	29600	29600	29600	0
151	20241220	181700	6252500	29600	29600	29600	29600	0
152	20241220	181600	6252500	29600	29600	29600	29600	1
153	20241220	181500	6252500	29600	29600	29600	29600	0
154	20241220	181400	6252500	29600	29600	29600	29600	0
155	20241220	181300	6252500	29600	29600	29600	29600	0
156	20241220	181200	6252500	29600	29600	29600	29600	0
157	20241220	181100	6252500	29600	29600	29600	29600	0
158	20241220	181000	6252500	29600	29600	29600	29600	0
159	20241220	180900	6252500	29600	29600	29600	29600	0
160	20241220	180800	6252500	29600	29600	29600	29600	0
161	20241220	180700	6252500	29600	29600	29600	29600	0
162	20241220	180600	6252500	29600	29600	29600	29600	0
163	20241220	180500	6252500	29600	29600	29600	29600	0
164	20241220	180400	6252500	29600	29600	29600	29600	0
165	20241220	180300	6252500	29600	29600	29600	29600	0
166	20241220	180200	6252500	29600	29600	29600	29600	0
167	20241220	180100	6252500	29600	29600	29600	29600	0
168	20241220	180000	6252500	29600	29600	29600	29600	0
169	20241220	175900	6252500	29600	29600	29600	29600	0
170	20241220	175800	6252500	29600	29600	29600	29600	0
171	20241220	175700	6252500	29600	29600	29600	29600	0
172	20241220	175600	6252500	29600	29600	29600	29600	0
173	20241220	175500	6252500	29600	29600	29600	29600	0
174	20241220	175400	6252500	29600	29600	29600	29600	0
175	20241220	175300	6252500	29600	29600	29600	29600	0
176	20241220	175200	6252500	29600	29600	29600	29600	0
177	20241220	175100	6252500	29600	29600	29600	29600	0
178	20241220	175000	6252500	29600	29600	29600	29600	0
179	20241220	174900	6252500	29600	29600	29600	29600	0
180	20241220	174800	6252500	29600	29600	29600	29600	0
181	20241220	174700	6252500	29600	29600	29600	29600	0
182	20241220	174600	6252500	29600	29600	29600	29600	1
183	20241220	174500	6252500	29600	29600	29600	29600	0
184	20241220	174400	6252500	29600	29600	29600	29600	0
185	20241220	174300	6252500	29600	29600	29600	29600	0
186	20241220	174200	6252500	29600	29600	29600	29600	0
187	20241220	174100	6252500	29600	29600	29600	29600	0
188	20241220	174000	6252500	29600	29600	29600	29600	0
189	20241220	173900	6252500	29600	29600	29600	29600	0
190	20241220	173800	6252500	29600	29600	29600	29600	0
191	20241220	173700	6252500	29600	29600	29600	29600	0
192	20241220	173600	6252500	29600	29600	29600	29600	0
193	20241220	173500	6252500	29600	29600	29600	29600	0
194	20241220	173400	6252500	29600	29600	29600	29600	0
195	20241220	173300	6252500	29600	29600	29600	29600	0
196	20241220	173200	6252500	29600	29600	29600	29600	0
197	20241220	173100	6252500	29600	29600	29600	29600	0
198	20241220	173000	6252500	29600	29600	29600	29600	0
199	20241220	172900	6252500	29600	29600	29600	29600	0
200	20241220	172800	6252500	29600	29600	29600	29600	0
201	20241220	172700	6252500	29600	29600	29600	29600	0
202	20241220	172600	6252500	29600	29600	29600	29600	0
203	20241220	172500	6252500	29600	29600	29600	29600	0
204	20241220	172400	6252500	29600	29600	29600	29600	0
205	20241220	172300	6252500	29600	29600	29600	29600	0
206	20241220	172200	6252500	29600	29600	29600	29600	0
207	20241220	172100	6252500	29600	29600	29600	29600	0
208	20241220	172000	6252500	29600	29600	29600	29600	0
209	20241220	171900	6252500	29600	29600	29600	29600	0
210	20241220	171800	6252500	29600	29600	29600	29600	0
211	20241220	171700	6252500	29600	29600	29600	29600	0
212	20241220	171600	6252500	29600	29600	29600	29600	1
213	20241220	171500	6252500	29600	29600	29600	29600	0
214	20241220	171400	6252500	29600	29600	29600	29600	0
215	20241220	171300	6252500	29600	29600	29600	29600	0
216	20241220	171200	6252500	29600	29600	29600	29600	0
217	20241220	171100	6252500	29600	29600	29600	29600	0
218	20241220	171000	6252500	29600	29600	29600	29600	0
219	20241220	170900	6252500	29600	29600	29600	29600	0
220	20241220	170800	6252500	29600	29600	29600	29600	0
221	20241220	170700	6252500	29600	29600	29600	29600	0
222	20241220	170600	6252500	29600	29600	29600	29600	0
223	20241220	170500	6252500	29600	29600	29600	29600	0
224	20241220	170400	6252500	29600	29600	29600	29600	0
225	20241220	170300	6252500	29600	29600	29600	29600	0
226	20241220	170200	6252500	29600	29600	29600	29600	0
227	20241220	170100	6252500	29600	29600	29600	29600	0
228	20241220	170000	6252500	29600	29600	29600	29600	0
229	20241220	165900	6252500	29600	29600	29600	29600	0
230	20241220	165800	6252500	29600	29600	29600	29600	0
231	20241220	165700	6252500	29600	29600	29600	29600	0
232	20241220	165600	6252500	29600	29600	29600	29600	0
233	20241220	165500	6252500	29600	29600	29600	29600	0
234	20241220	165400	6252500	29600	29600	29600	29600	0
235	20241220	165300	6252500	29600	29600	29600	29600	0
236	20241220	165200	6252500	29600	29600	29600	29600	0
237	20241220	165100	6252500	29600	29600	29600	29600	0
238	20241220	165000	6252500	29600	29600	29600	29600	0
239	20241220	164900	6252500	29600	29600	29600	29600	0
240	20241220	164800	6252500	29600	29600	29600	29600	0
241	20241220	164700	6252500	29600	29600	29600	29600	0
242	20241220	164600	6252500	29600	29600	29600	29600	1
243	20241220	164500	6252500	29600	29600	29600	29600	0
244	20241220	164400	6252500	29600	29600	29600	29600	0
245	20241220	164300	6252500	29600	29600	29600	29600	0
246	20241220	164200	6252500	29600	29600	29600	29600	0
247	20241220	164100	6252500	29600	29600	29600	29600	0
248	20241220	164000	6252500	29600	29600	29600	29600	0
249	20241220	163900	6252500	29600	29600	29600	29600	0
250	20241220	163800	6252500	29600	29600	29600	29600	0
251	20241220	163700	6252500	29600	29600	29600	29600	0
252	20241220	163600	6252500	29600	29600	29600	29600	0
253	20241220	163500	6252500	29600	29600	29600	29600	0
254	20241220	163400	6252500	29600	29600	29600	29600	0
255	20241220	163300	6252500	29600	29600	29600	29600	0
256	20241220	163200	6252500	29600	29600	29600	29600	0
257	20241220	163100	6252500	29600	29600	29600	29600	0
258	20241220	163000	6252500	29600	29600	29600	29600	0
259	20241220	162900	6252500	29600	29600	29600	29600	0
260	20241220	162800	6252500	29600	29600	29600	29600	0
261	20241220	162700	6252500	29600	29600	29600	29600	0
262	20241220	162600	6252500	29600	29600	29600	29600	0
263	20241220	162500	6252500	29600	29600	29600	29600	0
264	20241220	162400	6252500	29600	29600	29600	29600	0
265	20241220	162300	6252500	29600	29600	29600	29600	0
266	20241220	162200	6252500	29600	29600	29600	29600	0
267	20241220	162100	6252500	29600	29600	29600	29600	0
268	20241220	162000	6252500	29600	29600	29600	29600	0
269	20241220	161900	6252500	29600	29600	29600	29600	0
270	20241220	161800	6252500	29600	29600	29600	29600	0
271	20241220	161700	6252500	29600	29600	29600	29600	0
272	20241220	161600	6252500	29600	29600	29600	29600	1
273	20241220	161500	6252500	29600	29600	29600	29600	0
274	20241220	161400	6252500	29600	29600	29600	29600	0
275	20241220	161300	6252500	29600	29600	29600	29600	0
276	20241220	161200	6252500	29600	29600	29600	29600	0
277	20241220	161100	6252500	29600	29600	29600	29600	0
278	20241220	161000	6252500	29600	29600	29600	29600	0
279	20241220	160900	6252500	29600	29600	29600	29600	0
280	20241220	160800	6252500	29600	29600	29600	29600	0
281	20241220	160700	6252500	29600	29600	29600	29600	0
282	20241220	160600	6252500	29600	29600	29600	29600	0
283	20241220	160500	6252500	29600	29600	29600	29600	0
284	20241220	160400	6252500	29600	29600	29600	29600	0
285	20241220	160300	6252500	29600	29600	29600	29600	0
286	20241220	160200	6252500	29600	29600	29600	29600	0
287	20241220	160100	6252500	29600	29600	29600	29600	0
288	20241220	160000	6252500	29600	29600	29600	29600	0
289	20241220	155900	6252500	29600	29600	29600	29600	0
290	20241220	155800	6252500	29600	29600	29600	29600	0
291	20241220	155700	6252500	29600	29600	29600	29600	0
292	20241220	155600	6252500	29600	29600	29600	29600	0
293	20241220	155500	6252500	29600	29600	29600	29600	0
294	20241220	155400	6252500	29600	29600	29600	29600	0
295	20241220	155300	6252500	29600	29600	29600	29600	0
296	20241220	155200	6252500	29600	29600	29600	29600	0
297	20241220	155100	6252500	29600	29600	29600	29600	0
298	20241220	155000	6252500	29600	29600	29600	29600	0
299	20241220	154900	6252500	29600	29600	29600	29600	0
300	20241220	154800	6252500	29600	29600	29600	29600	0
301	20241220	154700	6252500	29600	29600	29600	29600	0
302	20241220	154600	6252500	29600	29600	29600	29600	1
303	20241220	154500	6252500	29600	29600	29600	29600	0
304	20241220	154400	6252500	29600	29600	29600	29600	0
305	20241220	154300	6252500	29600	29600	29600	29600	0
306	20241220	154200	6252500	29600	29600	29600	29600	0
307	20241220	154100	6252500	29600	29600	29600	29600	0
308	20241220	154000	6252500	29600	29600	29600	29600	0
309	20241220	153900	6252500	29600	29600	29600	29600	0
310	20241220	153800	6252500	29600	29600	29600	29600	0
311	20241220	153700	6252500	29600	29600	29600	29600	0
312	20241220	153600	6252500	29600	29600	29600	29600	0
313	20241220	153500	6252500	29600	29600	29600	29600	0
314	20241220	153400	6252500	29600	29600	29600	29600	0
315	20241220	153300	6252500	29600	29600	29600	29600	0
316	20241220	153200	6252500	29600	29600	29600	29600	0
317	20241220	153100	6252500	29600	29600	29600	29600	0
318	20241220	153000	6252500	29600	29600	29600	29600	0
319	20241220	152900	6252500	29600	29600	29600	29600	0
320	20241220	152800	6252500	29600	29600	29600	29600	0
321	20241220	152700	6252500	29600	29600	29600	29600	0
322	20241220	152600	6252500	29600	29600	29600	29600	0
323	20241220	152500	6252500	29600	29600	29600	29600	0
324	20241220	152400	6252500	29600	29600	29600	29600	0
325	20241220	152300	6252500	29600	29600	29600	29600	0
326	20241220	152200	6252500	29600	29600	29600	29600	0
327	20241220	152100	6252500	29600	29600	29600	29600	0
328	20241220	152000	6252500	29600	29600	29600	29600	0
329	20241220	151900	6252500	29600	29600	29600	29600	0
330	20241220	151800	6252500	29600	29600	29600	29600	0
331	20241220	151700	6252500	29600	29600	29600	29600	0
332	20241220	151600	6252500	29600	29600	29600	29600	1
333	20241220	151500	6222900	29350	29350	29350	29350	0
334	20241220	151400	6222900	29350	29350	29350	29350	0
335	20241220	151300	6222900	29350	29350	29350	29350	0
336	20241220	151200	6222900	29350	29350	29350	29350	35
337	20241220	151100	5195650	29850	29850	29850	29850	0
338	20241220	151000	5195650	29850	29850	29850	29850	0
339	20241220	150900	5195650	29850	29850	29850	29850	0
340	20241220	150800	5195650	29850	29850	29850	29850	0
341	20241220	150700	5195650	29850	29850	29850	29850	0
342	20241220	150600	5195650	29850	29850	29850	29850	0
343	20241220	150500	5195650	29850	29850	29850	29850	0
344	20241220	150400	5195650	29850	29850	29850	29850	0
345	20241220	150300	5195650	29850	29850	29850	29850	0
346	20241220	150200	5195650	29850	29850	29850	29850	0
347	20241220	150100	5195650	29850	29850	29850	29850	0
348	20241220	150000	5195650	29850	29850	29850	29850	0
349	20241220	145900	5195650	29850	29850	29850	29850	0
350	20241220	145800	5195650	29850	29850	29850	29850	0
351	20241220	145700	5195650	29850	29850	29850	29850	0
352	20241220	145600	5195650	29850	29850	29850	29850	0
353	20241220	145500	5195650	29850	29850	29850	29850	0
354	20241220	145400	5195650	29850	29850	29850	29850	0
355	20241220	145300	5195650	29850	29850	29850	29850	0
356	20241220	145200	5195650	29850	29850	29850	29850	0
357	20241220	145100	5195650	29850	29850	29850	29850	0
358	20241220	145000	5195650	29850	29850	29850	29850	0
359	20241220	144900	5195650	29850	29850	29850	29850	0
360	20241220	144800	5195650	29850	29850	29850	29850	0
361	20241220	144700	5195650	29850	29850	29850	29850	0
362	20241220	144600	5195650	29850	29850	29850	29850	0
363	20241220	144500	5195650	29850	29850	29850	29850	0
364	20241220	144400	5195650	29850	29850	29850	29850	0
365	20241220	144300	5195650	29850	29850	29850	29850	0
366	20241220	144200	5195650	29850	29850	29850	29850	0
367	20241220	144100	5195650	29850	29850	29850	29850	0
368	20241220	144000	5195650	29850	29850	29850	29850	0
369	20241220	143900	5195650	29850	29850	29850	29850	0
370	20241220	143800	5195650	29850	29850	29850	29850	0
371	20241220	143700	5195650	29850	29850	29850	29850	0
372	20241220	143600	5195650	29850	29850	29850	29850	0
373	20241220	143500	5195650	29850	29850	29850	29850	0
374	20241220	143400	5195650	29850	29850	29850	29850	0
375	20241220	143300	5195650	29850	29850	29850	29850	0
376	20241220	143200	5195650	29850	29850	29850	29850	0
377	20241220	143100	5195650	29850	29850	29850	29850	0
378	20241220	143000	5195650	29850	29850	29850	29850	0
379	20241220	142900	5195650	29850	29850	29850	29850	0
380	20241220	142800	5195650	29850	29850	29850	29850	0
381	20241220	142700	5195650	29850	29850	29850	29850	0
382	20241220	142600	5195650	29850	29850	29850	29850	0
383	20241220	142500	5195650	29850	29850	29850	29850	0
384	20241220	142400	5195650	29850	29850	29850	29850	0
385	20241220	142300	5195650	29850	29850	29850	29850	0
386	20241220	142200	5195650	29850	29850	29850	29850	0
387	20241220	142100	5195650	29850	29850	29850	29850	0
388	20241220	142000	5195650	29850	29850	29850	29850	0
389	20241220	141900	5195650	29850	29850	29850	29850	0
390	20241220	141800	5195650	29850	29850	29850	29850	0
391	20241220	141700	5195650	29850	29850	29850	29850	0
392	20241220	141600	5195650	29850	29850	29850	29850	0
393	20241220	141500	5195650	29850	29850	29850	29850	0
394	20241220	141400	5195650	29850	29850	29850	29850	0
395	20241220	141300	5195650	29850	29850	29850	29850	0
396	20241220	141200	5195650	29850	29850	29850	29850	0
397	20241220	141100	5195650	29850	29850	29850	29850	0
398	20241220	141000	5195650	29850	29850	29850	29850	0
399	20241220	140900	5195650	29850	29850	29850	29850	0
400	20241220	140800	5195650	29850	29850	29850	29850	0
401	20241220	140700	5195650	29850	29850	29850	29850	0
402	20241220	140600	5195650	29850	29850	29850	29850	0
403	20241220	140500	5195650	29850	29850	29850	29850	0
404	20241220	140400	5195650	29850	29850	29850	29850	0
405	20241220	140300	5195650	29850	29850	29850	29850	0
406	20241220	140200	5195650	29850	29850	29850	29850	0
407	20241220	140100	5195650	29850	29850	29850	29850	0
408	20241220	140000	5195650	29850	29850	29850	29850	0
409	20241220	135900	5195650	29850	29850	29850	29850	0
410	20241220	135800	5195650	29850	29850	29850	29850	0
411	20241220	135700	5195650	29850	29850	29850	29850	0
412	20241220	135600	5195650	29850	29850	29850	29850	0
413	20241220	135500	5195650	29850	29850	29850	29850	0
414	20241220	135400	5195650	29850	29850	29850	29850	0
415	20241220	135300	5195650	29850	29850	29850	29850	0
416	20241220	135200	5195650	29850	29850	29850	29850	0
417	20241220	135100	5195650	29850	29850	29850	29850	0
418	20241220	135000	5195650	29850	29850	29850	29850	0
419	20241220	134900	5195650	29850	29850	29850	29850	0
420	20241220	134800	5195650	29850	29850	29850	29850	0
421	20241220	134700	5195650	29850	29850	29850	29850	0
422	20241220	134600	5195650	29850	29850	29850	29850	0
423	20241220	134500	5195650	29850	29850	29850	29850	0
424	20241220	134400	5195650	29850	29850	29850	29850	0
425	20241220	134300	5195650	29850	29850	29850	29850	0
426	20241220	134200	5195650	29850	29850	29850	29850	0
427	20241220	134100	5195650	29850	29850	29850	29850	0
428	20241220	134000	5195650	29850	29850	29850	29850	0
429	20241220	133900	5195650	29850	29850	29850	29850	0
430	20241220	133800	5195650	29850	29850	29850	29850	0
431	20241220	133700	5195650	29850	29850	29850	29850	0
432	20241220	133600	5195650	29850	29850	29850	29850	0
433	20241220	133500	5195650	29850	29850	29850	29850	0
434	20241220	133400	5195650	29850	29850	29850	29850	0
435	20241220	133300	5195650	29850	29850	29850	29850	0
436	20241220	133200	5195650	29850	29850	29850	29850	0
437	20241220	133100	5195650	29850	29850	29850	29850	0
438	20241220	133000	5195650	29850	29850	29850	29850	0
439	20241220	132900	5195650	29850	29850	29850	29850	0
440	20241220	132800	5195650	29850	29850	29850	29850	0
441	20241220	132700	5195650	29850	29850	29850	29850	0
442	20241220	132600	5195650	29850	29850	29850	29850	0
443	20241220	132500	5195650	29850	29850	29850	29850	0
444	20241220	132400	5195650	29850	29850	29850	29850	0
445	20241220	132300	5195650	29850	29850	29850	29850	0
446	20241220	132200	5195650	29850	29850	29850	29850	0
447	20241220	132100	5195650	29850	29850	29850	29850	0
448	20241220	132000	5195650	29850	29850	29850	29850	0
449	20241220	131900	5195650	29850	29850	29850	29850	0
450	20241220	131800	5195650	29850	29850	29850	29850	0
451	20241220	131700	5195650	29850	29850	29850	29850	0
452	20241220	131600	5195650	29850	29850	29850	29850	0
453	20241220	131500	5195650	29850	29850	29850	29850	0
454	20241220	131400	5195650	29850	29850	29850	29850	0
455	20241220	131300	5195650	29850	29850	29850	29850	0
456	20241220	131200	5195650	29850	29850	29850	29850	0
457	20241220	131100	5195650	29850	29850	29850	29850	0
458	20241220	131000	5195650	29850	29850	29850	29850	0
459	20241220	130900	5195650	29850	29850	29850	29850	0
460	20241220	130800	5195650	29850	29850	29850	29850	0
461	20241220	130700	5195650	29850	29850	29850	29850	0
462	20241220	130600	5195650	29850	29850	29850	29850	0
463	20241220	130500	5195650	29850	29850	29850	29850	0
464	20241220	130400	5195650	29850	29850	29850	29850	0
465	20241220	130300	5195650	29850	29850	29850	29850	0
466	20241220	130200	5195650	29850	29850	29850	29850	0
467	20241220	130100	5195650	29850	29850	29850	29850	0
468	20241220	130000	5195650	29850	29850	29850	29850	0
469	20241220	125900	5195650	29850	29850	29850	29850	0
470	20241220	125800	5195650	29850	29850	29850	29850	0
471	20241220	125700	5195650	29850	29850	29850	29850	0
472	20241220	125600	5195650	29850	29850	29850	29850	0
473	20241220	125500	5195650	29850	29850	29850	29850	0
474	20241220	125400	5195650	29850	29850	29850	29850	0
475	20241220	125300	5195650	29850	29850	29850	29850	0
476	20241220	125200	5195650	29850	29850	29850	29850	0
477	20241220	125100	5195650	29850	29850	29850	29850	0
478	20241220	125000	5195650	29850	29850	29850	29850	0
479	20241220	124900	5195650	29850	29850	29850	29850	0
480	20241220	124800	5195650	29850	29850	29850	29850	0
481	20241220	124700	5195650	29850	29850	29850	29850	0
482	20241220	124600	5195650	29850	29850	29850	29850	0
483	20241220	124500	5195650	29850	29850	29850	29850	0
484	20241220	124400	5195650	29850	29850	29850	29850	0
485	20241220	124300	5195650	29850	29850	29850	29850	0
486	20241220	124200	5195650	29850	29850	29850	29850	0
487	20241220	124100	5195650	29850	29850	29850	29850	0
488	20241220	124000	5195650	29850	29850	29850	29850	0
489	20241220	123900	5195650	29850	29850	29850	29850	0
490	20241220	123800	5195650	29850	29850	29850	29850	0
491	20241220	123700	5195650	29850	29850	29850	29850	0
492	20241220	123600	5195650	29850	29850	29850	29850	0
493	20241220	123500	5195650	29850	29850	29850	29850	0
494	20241220	123400	5195650	29850	29850	29850	29850	0
495	20241220	123300	5195650	29850	29850	29850	29850	0
496	20241220	123200	5195650	29850	29850	29850	29850	0
497	20241220	123100	5195650	29850	29850	29850	29850	0
498	20241220	123000	5195650	29850	29850	29850	29850	0
499	20241220	122900	5195650	29850	29850	29850	29850	0
500	20241220	122800	5195650	29850	29850	29850	29850	0
501	20241220	122700	5195650	29850	29850	29850	29850	0
502	20241220	122600	5195650	29850	29850	29850	29850	0
503	20241220	122500	5195650	29850	29850	29850	29850	0
504	20241220	122400	5195650	29850	29850	29850	29850	0
505	20241220	122300	5195650	29850	29850	29850	29850	0
506	20241220	122200	5195650	29850	29850	29850	29850	0
507	20241220	122100	5195650	29850	29850	29850	29850	0
508	20241220	122000	5195650	29850	29850	29850	29850	0
509	20241220	121900	5195650	29850	29850	29850	29850	0
510	20241220	121800	5195650	29850	29850	29850	29850	0
511	20241220	121700	5195650	29850	29850	29850	29850	0
512	20241220	121600	5195650	29850	29850	29850	29850	0
513	20241220	121500	5195650	29850	29850	29850	29850	0
514	20241220	121400	5195650	29850	29850	29850	29850	0
515	20241220	121300	5195650	29850	29850	29850	29850	0
516	20241220	121200	5195650	29850	29850	29850	29850	0
517	20241220	121100	5195650	29850	29850	29850	29850	0
518	20241220	121000	5195650	29850	29850	29850	29850	0
519	20241220	120900	5195650	29850	29850	29850	29850	0
520	20241220	120800	5195650	29850	29850	29850	29850	0
521	20241220	120700	5195650	29850	29850	29850	29850	0
522	20241220	120600	5195650	29850	29850	29850	29850	0
523	20241220	120500	5195650	29850	29850	29850	29850	0
524	20241220	120400	5195650	29850	29850	29850	29850	0
525	20241220	120300	5195650	29850	29850	29850	29850	0
526	20241220	120200	5195650	29850	29850	29850	29850	0
527	20241220	120100	5195650	29850	29850	29850	29850	0
528	20241220	120000	5195650	29850	29850	29850	29850	0
529	20241220	115900	5195650	29850	29850	29850	29850	0
530	20241220	115800	5195650	29850	29850	29850	29850	1
531	20241220	115700	5165800	29350	29350	29350	29350	0
532	20241220	115600	5165800	29350	29350	29350	29350	0
533	20241220	115500	5165800	29350	29350	29350	29350	1
534	20241220	115400	5136450	29400	29400	29400	29400	0
535	20241220	115300	5136450	29400	29400	29400	29400	0
536	20241220	115200	5136450	29400	29400	29400	29400	0
537	20241220	115100	5136450	29400	29400	29400	29400	0
538	20241220	115000	5136450	29400	29400	29400	29400	0
539	20241220	114900	5136450	29400	29400	29400	29400	0
540	20241220	114800	5136450	29400	29400	29400	29400	0
541	20241220	114700	5136450	29400	29400	29400	29400	0
542	20241220	114600	5136450	29400	29400	29400	29400	0
543	20241220	114500	5136450	29400	29400	29400	29400	0
544	20241220	114400	5136450	29400	29400	29400	29400	0
545	20241220	114300	5136450	29400	29400	29400	29400	0
546	20241220	114200	5136450	29400	29400	29400	29400	0
547	20241220	114100	5136450	29400	29400	29400	29400	0
548	20241220	114000	5136450	29400	29400	29400	29400	0
549	20241220	113900	5136450	29400	29400	29400	29400	0
550	20241220	113800	5136450	29400	29500	29500	29400	30
551	20241220	113700	4254250	29500	29500	29500	29500	0
552	20241220	113600	4254250	29500	29500	29500	29500	0
553	20241220	113500	4254250	29500	29500	29500	29500	0
554	20241220	113400	4254250	29500	29500	29500	29500	0
555	20241220	113300	4254250	29500	29500	29500	29500	0
556	20241220	113200	4254250	29500	29500	29500	29500	0
557	20241220	113100	4254250	29500	29500	29500	29500	0
558	20241220	113000	4254250	29500	29500	29500	29500	0
559	20241220	112900	4254250	29500	29500	29500	29500	0
560	20241220	112800	4254250	29500	29500	29500	29500	0
561	20241220	112700	4254250	29500	29500	29500	29500	0
562	20241220	112600	4254250	29500	29500	29500	29500	0
563	20241220	112500	4254250	29500	29500	29500	29500	0
564	20241220	112400	4254250	29500	29500	29500	29500	0
565	20241220	112300	4254250	29500	29500	29500	29500	0
566	20241220	112200	4254250	29500	29500	29500	29500	0
567	20241220	112100	4254250	29500	29500	29500	29500	0
568	20241220	112000	4254250	29500	29500	29500	29500	0
569	20241220	111900	4254250	29500	29500	29500	29500	0
570	20241220	111800	4254250	29500	29500	29500	29500	0
571	20241220	111700	4254250	29500	29500	29500	29500	0
572	20241220	111600	4254250	29500	29500	29500	29500	0
573	20241220	111500	4254250	29500	29500	29500	29500	0
574	20241220	111400	4254250	29500	29500	29500	29500	0
575	20241220	111300	4254250	29500	29500	29500	29500	0
576	20241220	111200	4254250	29500	29500	29500	29500	0
577	20241220	111100	4254250	29500	29500	29500	29500	0
578	20241220	111000	4254250	29500	29500	29500	29500	0
579	20241220	110900	4254250	29500	29500	29500	29500	0
580	20241220	110800	4254250	29500	29500	29500	29500	0
581	20241220	110700	4254250	29500	29500	29500	29500	0
582	20241220	110600	4254250	29500	29500	29500	29500	0
583	20241220	110500	4254250	29500	29500	29500	29500	0
584	20241220	110400	4254250	29500	29500	29500	29500	0
585	20241220	110300	4254250	29500	29500	29500	29500	0
586	20241220	110200	4254250	29500	29500	29500	29500	0
587	20241220	110100	4254250	29500	29500	29500	29500	0
588	20241220	110000	4254250	29500	29500	29500	29500	0
589	20241220	105900	4254250	29500	29500	29500	29500	0
590	20241220	105800	4254250	29500	29500	29500	29500	0
591	20241220	105700	4254250	29500	29500	29500	29500	0
592	20241220	105600	4254250	29500	29500	29500	29500	0
593	20241220	105500	4254250	29500	29500	29500	29500	0
594	20241220	105400	4254250	29500	29500	29500	29500	0
595	20241220	105300	4254250	29500	29500	29500	29500	0
596	20241220	105200	4254250	29500	29500	29500	29500	0
597	20241220	105100	4254250	29500	29500	29500	29500	0
598	20241220	105000	4254250	29500	29500	29500	29500	0
599	20241220	104900	4254250	29500	29500	29500	29500	0
600	20241220	104800	4254250	29500	29500	29500	29500	0
601	20241220	104700	4254250	29500	29500	29500	29500	0
602	20241220	104600	4254250	29500	29500	29500	29500	0
603	20241220	104500	4254250	29500	29500	29500	29500	0
604	20241220	104400	4254250	29500	29500	29500	29500	100
605	20241220	104300	1304250	29900	29900	29900	29900	0
606	20241220	104200	1304250	29900	29900	29900	29900	0
607	20241220	104100	1304250	29900	29900	29900	29900	0
608	20241220	104000	1304250	29900	29900	29900	29900	0
609	20241220	103900	1304250	29900	29900	29900	29900	0
610	20241220	103800	1304250	29900	29900	29900	29900	0
611	20241220	103700	1304250	29900	29900	29900	29900	0
612	20241220	103600	1304250	29900	29900	29900	29900	0
613	20241220	103500	1304250	29900	29900	29900	29900	0
614	20241220	103400	1304250	29900	29900	29900	29900	0
615	20241220	103300	1304250	29900	29900	29900	29900	0
616	20241220	103200	1304250	29900	29900	29900	29900	0
617	20241220	103100	1304250	29900	29900	29900	29900	0
618	20241220	103000	1304250	29900	29900	29900	29900	0
619	20241220	102900	1304250	29900	29900	29900	29900	0
620	20241220	102800	1304250	29900	29900	29900	29900	0
621	20241220	102700	1304250	29900	29900	29900	29900	0
622	20241220	102600	1304250	29900	29900	29900	29900	0
623	20241220	102500	1304250	29900	29900	29900	29900	0
624	20241220	102400	1304250	29900	29900	29900	29900	0
625	20241220	102300	1304250	29900	29900	29900	29900	0
626	20241220	102200	1304250	29900	29900	29900	29900	0
627	20241220	102100	1304250	29900	29900	29900	29900	0
628	20241220	102000	1304250	29900	29900	29900	29900	0
629	20241220	101900	1304250	29900	29900	29900	29900	0
630	20241220	101800	1304250	29900	29900	29900	29900	0
631	20241220	101700	1304250	29900	29900	29900	29900	0
632	20241220	101600	1304250	29900	29900	29900	29900	0
633	20241220	101500	1304250	29900	29900	29900	29900	0
634	20241220	101400	1304250	29900	29900	29900	29900	0
635	20241220	101300	1304250	29900	29900	29900	29900	0
636	20241220	101200	1304250	29900	29900	29900	29900	0
637	20241220	101100	1304250	29900	29900	29900	29900	0
638	20241220	101000	1304250	29900	29900	29900	29900	0
639	20241220	100900	1304250	29900	29900	29900	29900	0
640	20241220	100800	1304250	29900	29900	29900	29900	0
641	20241220	100700	1304250	29900	29900	29900	29900	0
642	20241220	100600	1304250	29900	29900	29900	29900	0
643	20241220	100500	1304250	29900	29900	29900	29900	0
644	20241220	100400	1304250	29900	29900	29900	29900	0
645	20241220	100300	1304250	29900	29900	29900	29900	0
646	20241220	100200	1304250	29900	29900	29900	29900	0
647	20241220	100100	1304250	29900	29900	29900	29900	0
648	20241220	100000	1304250	29900	29900	29900	29900	0
649	20241220	095900	1304250	29900	29900	29900	29900	0
650	20241220	095800	1304250	29900	29900	29900	29900	0
651	20241220	095700	1304250	29900	29900	29900	29900	0
652	20241220	095600	1304250	29900	29900	29900	29900	0
653	20241220	095500	1304250	29900	29900	29900	29900	0
654	20241220	095400	1304250	29900	29900	29900	29900	0
655	20241220	095300	1304250	29900	29900	29900	29900	0
656	20241220	095200	1304250	29900	29900	29900	29900	1
657	20241220	095100	1274350	29500	29500	29500	29500	0
658	20241220	095000	1274350	29500	29500	29500	29500	0
659	20241220	094900	1274350	29500	29500	29500	29500	0
660	20241220	094800	1274350	29500	29500	29500	29500	0
661	20241220	094700	1274350	29500	29500	29500	29500	0
662	20241220	094600	1274350	29500	29500	29500	29500	9
663	20241220	094500	1008850	29950	29950	29950	29950	0
664	20241220	094400	1008850	29950	29650	29950	29650	33
665	20241220	094300	30100	30100	30100	30100	30100	0
666	20241220	094200	30100	30100	30100	30100	30100	0
667	20241220	094100	30100	30100	30100	30100	30100	0
668	20241220	094000	30100	30100	30100	30100	30100	0
669	20241220	093900	30100	30100	30100	30100	30100	0
670	20241220	093800	30100	30100	30100	30100	30100	0
671	20241220	093700	30100	30100	30100	30100	30100	0
672	20241220	093600	30100	30100	30100	30100	30100	0
673	20241220	093500	30100	30100	30100	30100	30100	0
674	20241220	093400	30100	30100	30100	30100	30100	0
675	20241220	093300	30100	30100	30100	30100	30100	0
676	20241220	093200	30100	30100	30100	30100	30100	0
677	20241220	093100	30100	30100	30100	30100	30100	0
678	20241220	093000	30100	30100	30100	30100	30100	0
679	20241220	092900	30100	30100	30100	30100	30100	0
680	20241220	092800	30100	30100	30100	30100	30100	0
681	20241220	092700	30100	30100	30100	30100	30100	0
682	20241220	092600	30100	30100	30100	30100	30100	0
683	20241220	092500	30100	30100	30100	30100	30100	0
684	20241220	092400	30100	30100	30100	30100	30100	0
685	20241220	092300	30100	30100	30100	30100	30100	0
686	20241220	092200	30100	30100	30100	30100	30100	0
687	20241220	092100	30100	30100	30100	30100	30100	0
688	20241220	092000	30100	30100	30100	30100	30100	0
689	20241220	091900	30100	30100	30100	30100	30100	0
690	20241220	091800	30100	30100	30100	30100	30100	0
691	20241220	091700	30100	30100	30100	30100	30100	0
692	20241220	091600	30100	30100	30100	30100	30100	0
693	20241220	091500	30100	30100	30100	30100	30100	0
694	20241220	091400	30100	30100	30100	30100	30100	0
695	20241220	091300	30100	30100	30100	30100	30100	0
696	20241220	091200	30100	30100	30100	30100	30100	0
697	20241220	091100	30100	30100	30100	30100	30100	0
698	20241220	091000	30100	30100	30100	30100	30100	0
699	20241220	090900	30100	30100	30100	30100	30100	1
700	20241220	090800	0	29800	29800	29800	29800	0
701	20241220	090700	0	29800	29800	29800	29800	0
702	20241220	090600	0	29800	29800	29800	29800	0
703	20241220	090500	0	29800	29800	29800	29800	0
704	20241220	090400	0	29800	29800	29800	29800	0
705	20241220	090300	0	29800	29800	29800	29800	0
706	20241220	090200	0	29800	29800	29800	29800	0
707	20241220	090100	0	29800	29800	29800	29800	0
708	20241220	090000	0	29800	29800	29800	29800	0