KissMeData/058650/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194000	9483500	97000	97000	97000	97000	2
3	20241219	193900	9483500	97000	97000	97000	97000	0
4	20241219	193800	9483500	97000	97000	97000	97000	0
5	20241219	193700	9483500	97000	97000	97000	97000	0
6	20241219	193600	9483500	97000	97000	97000	97000	0
7	20241219	193500	9483500	97000	97000	97000	97000	0
8	20241219	193400	9483500	97000	97000	97000	97000	0
9	20241219	193300	9483500	97000	97000	97000	97000	0
10	20241219	193200	9483500	97000	97000	97000	97000	0
11	20241219	193100	9483500	97000	97000	97000	97000	0
12	20241219	193000	9483500	97000	97000	97000	97000	0
13	20241219	192900	9483500	97000	97000	97000	97000	0
14	20241219	192800	9483500	97000	97000	97000	97000	0
15	20241219	192700	9483500	97000	97000	97000	97000	0
16	20241219	192600	9483500	97000	97000	97000	97000	0
17	20241219	192500	9483500	97000	97000	97000	97000	0
18	20241219	192400	9483500	97000	97000	97000	97000	0
19	20241219	192300	9483500	97000	97000	97000	97000	0
20	20241219	192200	9483500	97000	97000	97000	97000	0
21	20241219	192100	9483500	97000	97000	97000	97000	0
22	20241219	192000	9483500	97000	97000	97000	97000	0
23	20241219	191900	9483500	97000	97000	97000	97000	0
24	20241219	191800	9483500	97000	97000	97000	97000	0
25	20241219	191700	9483500	97000	97000	97000	97000	0
26	20241219	191600	9483500	97000	97000	97000	97000	0
27	20241219	191500	9483500	97000	97000	97000	97000	0
28	20241219	191400	9483500	97000	97000	97000	97000	0
29	20241219	191300	9483500	97000	97000	97000	97000	0
30	20241219	191200	9483500	97000	97000	97000	97000	0
31	20241219	191100	9483500	97000	97000	97000	97000	0
32	20241219	191000	9483500	97000	97000	97000	97000	2
33	20241219	190900	9483500	97000	97000	97000	97000	0
34	20241219	190800	9483500	97000	97000	97000	97000	0
35	20241219	190700	9483500	97000	97000	97000	97000	0
36	20241219	190600	9483500	97000	97000	97000	97000	0
37	20241219	190500	9483500	97000	97000	97000	97000	0
38	20241219	190400	9483500	97000	97000	97000	97000	0
39	20241219	190300	9483500	97000	97000	97000	97000	0
40	20241219	190200	9483500	97000	97000	97000	97000	0
41	20241219	190100	9483500	97000	97000	97000	97000	0
42	20241219	190000	9483500	97000	97000	97000	97000	0
43	20241219	185900	9483500	97000	97000	97000	97000	0
44	20241219	185800	9483500	97000	97000	97000	97000	0
45	20241219	185700	9483500	97000	97000	97000	97000	0
46	20241219	185600	9483500	97000	97000	97000	97000	0
47	20241219	185500	9483500	97000	97000	97000	97000	0
48	20241219	185400	9483500	97000	97000	97000	97000	0
49	20241219	185300	9483500	97000	97000	97000	97000	0
50	20241219	185200	9483500	97000	97000	97000	97000	0
51	20241219	185100	9483500	97000	97000	97000	97000	0
52	20241219	185000	9483500	97000	97000	97000	97000	0
53	20241219	184900	9483500	97000	97000	97000	97000	0
54	20241219	184800	9483500	97000	97000	97000	97000	0
55	20241219	184700	9483500	97000	97000	97000	97000	0
56	20241219	184600	9483500	97000	97000	97000	97000	0
57	20241219	184500	9483500	97000	97000	97000	97000	0
58	20241219	184400	9483500	97000	97000	97000	97000	0
59	20241219	184300	9483500	97000	97000	97000	97000	0
60	20241219	184200	9483500	97000	97000	97000	97000	0
61	20241219	184100	9483500	97000	97000	97000	97000	0
62	20241219	184000	9483500	97000	97000	97000	97000	2
63	20241219	183900	9483500	97000	97000	97000	97000	0
64	20241219	183800	9483500	97000	97000	97000	97000	0
65	20241219	183700	9483500	97000	97000	97000	97000	0
66	20241219	183600	9483500	97000	97000	97000	97000	0
67	20241219	183500	9483500	97000	97000	97000	97000	0
68	20241219	183400	9483500	97000	97000	97000	97000	0
69	20241219	183300	9483500	97000	97000	97000	97000	0
70	20241219	183200	9483500	97000	97000	97000	97000	0
71	20241219	183100	9483500	97000	97000	97000	97000	0
72	20241219	183000	9483500	97000	97000	97000	97000	0
73	20241219	182900	9483500	97000	97000	97000	97000	0
74	20241219	182800	9483500	97000	97000	97000	97000	0
75	20241219	182700	9483500	97000	97000	97000	97000	0
76	20241219	182600	9483500	97000	97000	97000	97000	0
77	20241219	182500	9483500	97000	97000	97000	97000	0
78	20241219	182400	9483500	97000	97000	97000	97000	0
79	20241219	182300	9483500	97000	97000	97000	97000	0
80	20241219	182200	9483500	97000	97000	97000	97000	0
81	20241219	182100	9483500	97000	97000	97000	97000	0
82	20241219	182000	9483500	97000	97000	97000	97000	0
83	20241219	181900	9483500	97000	97000	97000	97000	0
84	20241219	181800	9483500	97000	97000	97000	97000	0
85	20241219	181700	9483500	97000	97000	97000	97000	0
86	20241219	181600	9483500	97000	97000	97000	97000	0
87	20241219	181500	9483500	97000	97000	97000	97000	0
88	20241219	181400	9483500	97000	97000	97000	97000	0
89	20241219	181300	9483500	97000	97000	97000	97000	0
90	20241219	181200	9483500	97000	97000	97000	97000	0
91	20241219	181100	9483500	97000	97000	97000	97000	0
92	20241219	181000	9483500	97000	97000	97000	97000	2
93	20241219	180900	9483500	97000	97000	97000	97000	0
94	20241219	180800	9483500	97000	97000	97000	97000	0
95	20241219	180700	9483500	97000	97000	97000	97000	0
96	20241219	180600	9483500	97000	97000	97000	97000	0
97	20241219	180500	9483500	97000	97000	97000	97000	0
98	20241219	180400	9483500	97000	97000	97000	97000	0
99	20241219	180300	9483500	97000	97000	97000	97000	0
100	20241219	180200	9483500	97000	97000	97000	97000	0
101	20241219	180100	9483500	97000	97000	97000	97000	0
102	20241219	180000	9483500	97000	97000	97000	97000	0
103	20241219	175900	9483500	97000	97000	97000	97000	0
104	20241219	175800	9483500	97000	97000	97000	97000	0
105	20241219	175700	9483500	97000	97000	97000	97000	0
106	20241219	175600	9483500	97000	97000	97000	97000	0
107	20241219	175500	9483500	97000	97000	97000	97000	0
108	20241219	175400	9483500	97000	97000	97000	97000	0
109	20241219	175300	9483500	97000	97000	97000	97000	0
110	20241219	175200	9483500	97000	97000	97000	97000	0
111	20241219	175100	9483500	97000	97000	97000	97000	0
112	20241219	175000	9483500	97000	97000	97000	97000	0
113	20241219	174900	9483500	97000	97000	97000	97000	0
114	20241219	174800	9483500	97000	97000	97000	97000	0
115	20241219	174700	9483500	97000	97000	97000	97000	0
116	20241219	174600	9483500	97000	97000	97000	97000	0
117	20241219	174500	9483500	97000	97000	97000	97000	0
118	20241219	174400	9483500	97000	97000	97000	97000	0
119	20241219	174300	9483500	97000	97000	97000	97000	0
120	20241219	174200	9483500	97000	97000	97000	97000	0
121	20241219	174100	9483500	97000	97000	97000	97000	0
122	20241219	174000	9483500	97000	97000	97000	97000	2
123	20241219	173900	9483500	97000	97000	97000	97000	0
124	20241219	173800	9483500	97000	97000	97000	97000	0
125	20241219	173700	9483500	97000	97000	97000	97000	0
126	20241219	173600	9483500	97000	97000	97000	97000	0
127	20241219	173500	9483500	97000	97000	97000	97000	0
128	20241219	173400	9483500	97000	97000	97000	97000	0
129	20241219	173300	9483500	97000	97000	97000	97000	0
130	20241219	173200	9483500	97000	97000	97000	97000	0
131	20241219	173100	9483500	97000	97000	97000	97000	0
132	20241219	173000	9483500	97000	97000	97000	97000	0
133	20241219	172900	9483500	97000	97000	97000	97000	0
134	20241219	172800	9483500	97000	97000	97000	97000	0
135	20241219	172700	9483500	97000	97000	97000	97000	0
136	20241219	172600	9483500	97000	97000	97000	97000	0
137	20241219	172500	9483500	97000	97000	97000	97000	0
138	20241219	172400	9483500	97000	97000	97000	97000	0
139	20241219	172300	9483500	97000	97000	97000	97000	0
140	20241219	172200	9483500	97000	97000	97000	97000	0
141	20241219	172100	9483500	97000	97000	97000	97000	0
142	20241219	172000	9483500	97000	97000	97000	97000	0
143	20241219	171900	9483500	97000	97000	97000	97000	0
144	20241219	171800	9483500	97000	97000	97000	97000	0
145	20241219	171700	9483500	97000	97000	97000	97000	0
146	20241219	171600	9483500	97000	97000	97000	97000	0
147	20241219	171500	9483500	97000	97000	97000	97000	0
148	20241219	171400	9483500	97000	97000	97000	97000	0
149	20241219	171300	9483500	97000	97000	97000	97000	0
150	20241219	171200	9483500	97000	97000	97000	97000	0
151	20241219	171100	9483500	97000	97000	97000	97000	0
152	20241219	171000	9483500	97000	97000	97000	97000	2
153	20241219	170900	9483500	97000	97000	97000	97000	0
154	20241219	170800	9483500	97000	97000	97000	97000	0
155	20241219	170700	9483500	97000	97000	97000	97000	0
156	20241219	170600	9483500	97000	97000	97000	97000	0
157	20241219	170500	9483500	97000	97000	97000	97000	0
158	20241219	170400	9483500	97000	97000	97000	97000	0
159	20241219	170300	9483500	97000	97000	97000	97000	0
160	20241219	170200	9483500	97000	97000	97000	97000	0
161	20241219	170100	9483500	97000	97000	97000	97000	0
162	20241219	170000	9483500	97000	97000	97000	97000	0
163	20241219	165900	9483500	97000	97000	97000	97000	0
164	20241219	165800	9483500	97000	97000	97000	97000	0
165	20241219	165700	9483500	97000	97000	97000	97000	0
166	20241219	165600	9483500	97000	97000	97000	97000	0
167	20241219	165500	9483500	97000	97000	97000	97000	0
168	20241219	165400	9483500	97000	97000	97000	97000	0
169	20241219	165300	9483500	97000	97000	97000	97000	0
170	20241219	165200	9483500	97000	97000	97000	97000	0
171	20241219	165100	9483500	97000	97000	97000	97000	0
172	20241219	165000	9483500	97000	97000	97000	97000	0
173	20241219	164900	9483500	97000	97000	97000	97000	0
174	20241219	164800	9483500	97000	97000	97000	97000	0
175	20241219	164700	9483500	97000	97000	97000	97000	0
176	20241219	164600	9483500	97000	97000	97000	97000	0
177	20241219	164500	9483500	97000	97000	97000	97000	0
178	20241219	164400	9483500	97000	97000	97000	97000	0
179	20241219	164300	9483500	97000	97000	97000	97000	0
180	20241219	164200	9483500	97000	97000	97000	97000	0
181	20241219	164100	9483500	97000	97000	97000	97000	0
182	20241219	164000	9483500	97000	97000	97000	97000	2
183	20241219	163900	9483500	97000	97000	97000	97000	0
184	20241219	163800	9483500	97000	97000	97000	97000	0
185	20241219	163700	9483500	97000	97000	97000	97000	0
186	20241219	163600	9483500	97000	97000	97000	97000	0
187	20241219	163500	9483500	97000	97000	97000	97000	0
188	20241219	163400	9483500	97000	97000	97000	97000	0
189	20241219	163300	9483500	97000	97000	97000	97000	0
190	20241219	163200	9483500	97000	97000	97000	97000	0
191	20241219	163100	9483500	97000	97000	97000	97000	0
192	20241219	163000	9483500	97000	97000	97000	97000	0
193	20241219	162900	9483500	97000	97000	97000	97000	0
194	20241219	162800	9483500	97000	97000	97000	97000	0
195	20241219	162700	9483500	97000	97000	97000	97000	0
196	20241219	162600	9483500	97000	97000	97000	97000	0
197	20241219	162500	9483500	97000	97000	97000	97000	0
198	20241219	162400	9483500	97000	97000	97000	97000	0
199	20241219	162300	9483500	97000	97000	97000	97000	0
200	20241219	162200	9483500	97000	97000	97000	97000	0
201	20241219	162100	9483500	97000	97000	97000	97000	0
202	20241219	162000	9483500	97000	97000	97000	97000	0
203	20241219	161900	9483500	97000	97000	97000	97000	0
204	20241219	161800	9483500	97000	97000	97000	97000	0
205	20241219	161700	9483500	97000	97000	97000	97000	0
206	20241219	161600	9483500	97000	97000	97000	97000	0
207	20241219	161500	9483500	97000	97000	97000	97000	0
208	20241219	161400	9483500	97000	97000	97000	97000	0
209	20241219	161300	9483500	97000	97000	97000	97000	0
210	20241219	161200	9483500	97000	97000	97000	97000	0
211	20241219	161100	9483500	97000	97000	97000	97000	0
212	20241219	161000	9483500	97000	97000	97000	97000	2
213	20241219	160900	9483500	97000	97000	97000	97000	0
214	20241219	160800	9483500	97000	97000	97000	97000	0
215	20241219	160700	9483500	97000	97000	97000	97000	0
216	20241219	160600	9483500	97000	97000	97000	97000	0
217	20241219	160500	9483500	97000	97000	97000	97000	0
218	20241219	160400	9483500	97000	97000	97000	97000	0
219	20241219	160300	9483500	97000	97000	97000	97000	0
220	20241219	160200	9483500	97000	97000	97000	97000	0
221	20241219	160100	9483500	97000	97000	97000	97000	0
222	20241219	160000	9483500	97000	97000	97000	97000	0
223	20241219	155900	9483500	97000	97000	97000	97000	0
224	20241219	155800	9483500	97000	97000	97000	97000	0
225	20241219	155700	9483500	97000	97000	97000	97000	0
226	20241219	155600	9483500	97000	97000	97000	97000	0
227	20241219	155500	9483500	97000	97000	97000	97000	0
228	20241219	155400	9483500	97000	97000	97000	97000	0
229	20241219	155300	9483500	97000	97000	97000	97000	0
230	20241219	155200	9483500	97000	97000	97000	97000	0
231	20241219	155100	9483500	97000	97000	97000	97000	0
232	20241219	155000	9483500	97000	97000	97000	97000	0
233	20241219	154900	9483500	97000	97000	97000	97000	0
234	20241219	154800	9483500	97000	97000	97000	97000	0
235	20241219	154700	9483500	97000	97000	97000	97000	0
236	20241219	154600	9483500	97000	97000	97000	97000	0
237	20241219	154500	9483500	97000	97000	97000	97000	0
238	20241219	154400	9483500	97000	97000	97000	97000	0
239	20241219	154300	9483500	97000	97000	97000	97000	0
240	20241219	154200	9483500	97000	97000	97000	97000	0
241	20241219	154100	9483500	97000	97000	97000	97000	0
242	20241219	154000	9483500	97000	97000	97000	97000	2
243	20241219	153900	9483500	97000	97000	97000	97000	0
244	20241219	153800	9483500	97000	97000	97000	97000	0
245	20241219	153700	9483500	97000	97000	97000	97000	0
246	20241219	153600	9483500	97000	97000	97000	97000	0
247	20241219	153500	9483500	97000	97000	97000	97000	0
248	20241219	153400	9483500	97000	97000	97000	97000	0
249	20241219	153300	9483500	97000	97000	97000	97000	0
250	20241219	153200	9483500	97000	97000	97000	97000	0
251	20241219	153100	9483500	97000	97000	97000	97000	0
252	20241219	153000	9483500	97000	97000	97000	97000	2
253	20241219	152900	9289500	96900	96900	96900	96900	0
254	20241219	152800	9289500	96900	96900	96900	96900	0
255	20241219	152700	9289500	96900	96900	96900	96900	0
256	20241219	152600	9289500	96900	96900	96900	96900	0
257	20241219	152500	9289500	96900	96900	96900	96900	0
258	20241219	152400	9289500	96900	96900	96900	96900	0
259	20241219	152300	9289500	96900	96900	96900	96900	0
260	20241219	152200	9289500	96900	96900	96900	96900	0
261	20241219	152100	9289500	96900	96900	96900	96900	0
262	20241219	152000	9289500	96900	96900	96900	96900	0
263	20241219	151900	9289500	96900	96900	96900	96900	0
264	20241219	151800	9289500	96900	96900	96900	96900	5
265	20241219	151700	8805000	97000	96900	97000	96900	3
266	20241219	151600	8514200	96300	96300	96300	96300	0
267	20241219	151500	8514200	96300	96300	96300	96300	0
268	20241219	151400	8514200	96300	96300	96300	96300	0
269	20241219	151300	8514200	96300	96300	96300	96300	0
270	20241219	151200	8514200	96300	96300	96300	96300	0
271	20241219	151100	8514200	96300	96300	96300	96300	0
272	20241219	151000	8514200	96300	96300	96300	96300	2
273	20241219	150900	8321600	97000	97000	97000	97000	2
274	20241219	150800	8127600	96900	96900	96900	96900	0
275	20241219	150700	8127600	96900	96900	96900	96900	0
276	20241219	150600	8127600	96900	96900	96900	96900	0
277	20241219	150500	8127600	96900	96900	96900	96900	0
278	20241219	150400	8127600	96900	96900	96900	96900	0
279	20241219	150300	8127600	96900	96900	96900	96900	0
280	20241219	150200	8127600	96900	96900	96900	96900	6
281	20241219	150100	7546200	96900	96900	96900	96900	0
282	20241219	150000	7546200	96900	96900	96900	96900	1
283	20241219	145900	7449300	96800	96800	96800	96800	0
284	20241219	145800	7449300	96800	96800	96800	96800	0
285	20241219	145700	7449300	96800	96800	96800	96800	0
286	20241219	145600	7449300	96800	96800	96800	96800	0
287	20241219	145500	7449300	96800	96800	96800	96800	0
288	20241219	145400	7449300	96800	96800	96800	96800	0
289	20241219	145300	7449300	96800	96800	96800	96800	0
290	20241219	145200	7449300	96800	96800	96800	96800	0
291	20241219	145100	7449300	96800	96800	96800	96800	0
292	20241219	145000	7449300	96800	96800	96800	96800	0
293	20241219	144900	7449300	96800	96800	96800	96800	1
294	20241219	144800	7352500	96800	96800	96800	96800	0
295	20241219	144700	7352500	96800	96800	96800	96800	0
296	20241219	144600	7352500	96800	96800	96800	96800	0
297	20241219	144500	7352500	96800	96800	96800	96800	0
298	20241219	144400	7352500	96800	96800	96800	96800	0
299	20241219	144300	7352500	96800	96800	96800	96800	0
300	20241219	144200	7352500	96800	96800	96800	96800	0
301	20241219	144100	7352500	96800	96800	96800	96800	0
302	20241219	144000	7352500	96800	96800	96800	96800	0
303	20241219	143900	7352500	96800	96800	96800	96800	0
304	20241219	143800	7352500	96800	96800	96800	96800	0
305	20241219	143700	7352500	96800	96800	96800	96800	0
306	20241219	143600	7352500	96800	96800	96800	96800	0
307	20241219	143500	7352500	96800	96800	96800	96800	0
308	20241219	143400	7352500	96800	96800	96800	96800	0
309	20241219	143300	7352500	96800	96800	96800	96800	0
310	20241219	143200	7352500	96800	96800	96800	96800	0
311	20241219	143100	7352500	96800	96800	96800	96800	0
312	20241219	143000	7352500	96800	96800	96800	96800	0
313	20241219	142900	7352500	96800	96800	96800	96800	0
314	20241219	142800	7352500	96800	96800	96800	96800	0
315	20241219	142700	7352500	96800	96800	96800	96800	3
316	20241219	142600	7062100	96800	96800	96800	96800	0
317	20241219	142500	7062100	96800	96800	96800	96800	0
318	20241219	142400	7062100	96800	96800	96800	96800	0
319	20241219	142300	7062100	96800	96800	96800	96800	0
320	20241219	142200	7062100	96800	96800	96800	96800	0
321	20241219	142100	7062100	96800	96800	96800	96800	0
322	20241219	142000	7062100	96800	96800	96800	96800	0
323	20241219	141900	7062100	96800	96800	96800	96800	0
324	20241219	141800	7062100	96800	96800	96800	96800	0
325	20241219	141700	7062100	96800	96800	96800	96800	0
326	20241219	141600	7062100	96800	96800	96800	96800	0
327	20241219	141500	7062100	96800	96800	96800	96800	0
328	20241219	141400	7062100	96800	96800	96800	96800	0
329	20241219	141300	7062100	96800	96800	96800	96800	0
330	20241219	141200	7062100	96800	96800	96800	96800	0
331	20241219	141100	7062100	96800	96800	96800	96800	0
332	20241219	141000	7062100	96800	96800	96800	96800	0
333	20241219	140900	7062100	96800	96800	96800	96800	0
334	20241219	140800	7062100	96800	96800	96800	96800	0
335	20241219	140700	7062100	96800	96800	96800	96800	0
336	20241219	140600	7062100	96800	96800	96800	96800	0
337	20241219	140500	7062100	96800	96800	96800	96800	0
338	20241219	140400	7062100	96800	96800	96800	96800	0
339	20241219	140300	7062100	96800	96800	96800	96800	0
340	20241219	140200	7062100	96800	96800	96800	96800	0
341	20241219	140100	7062100	96800	96800	96800	96800	0
342	20241219	140000	7062100	96800	96800	96800	96800	0
343	20241219	135900	7062100	96800	96800	96800	96800	0
344	20241219	135800	7062100	96800	96800	96800	96800	0
345	20241219	135700	7062100	96800	96800	96800	96800	0
346	20241219	135600	7062100	96800	96800	96800	96800	1
347	20241219	135500	6965300	96800	96800	96800	96800	0
348	20241219	135400	6965300	96800	96800	96800	96800	0
349	20241219	135300	6965300	96800	96800	96800	96800	0
350	20241219	135200	6965300	96800	96800	96800	96800	0
351	20241219	135100	6965300	96800	96800	96800	96800	0
352	20241219	135000	6965300	96800	96800	96800	96800	0
353	20241219	134900	6965300	96800	96800	96800	96800	0
354	20241219	134800	6965300	96800	96800	96800	96800	0
355	20241219	134700	6965300	96800	96800	96800	96800	0
356	20241219	134600	6965300	96800	96800	96800	96800	0
357	20241219	134500	6965300	96800	96800	96800	96800	0
358	20241219	134400	6965300	96800	96800	96800	96800	0
359	20241219	134300	6965300	96800	96800	96800	96800	0
360	20241219	134200	6965300	96800	96800	96800	96800	0
361	20241219	134100	6965300	96800	96800	96800	96800	0
362	20241219	134000	6965300	96800	96800	96800	96800	0
363	20241219	133900	6965300	96800	96800	96800	96800	0
364	20241219	133800	6965300	96800	96800	96800	96800	0
365	20241219	133700	6965300	96800	96800	96800	96800	0
366	20241219	133600	6965300	96800	96800	96800	96800	0
367	20241219	133500	6965300	96800	96800	96800	96800	0
368	20241219	133400	6965300	96800	96800	96800	96800	0
369	20241219	133300	6965300	96800	96800	96800	96800	0
370	20241219	133200	6965300	96800	96800	96800	96800	0
371	20241219	133100	6965300	96800	96800	96800	96800	0
372	20241219	133000	6965300	96800	96800	96800	96800	0
373	20241219	132900	6965300	96800	96800	96800	96800	0
374	20241219	132800	6965300	96800	96800	96800	96800	0
375	20241219	132700	6965300	96800	96800	96800	96800	0
376	20241219	132600	6965300	96800	96800	96800	96800	0
377	20241219	132500	6965300	96800	96800	96800	96800	0
378	20241219	132400	6965300	96800	96800	96800	96800	0
379	20241219	132300	6965300	96800	96800	96800	96800	1
380	20241219	132200	6868500	96800	96800	96800	96800	0
381	20241219	132100	6868500	96800	96800	96800	96800	0
382	20241219	132000	6868500	96800	96800	96800	96800	0
383	20241219	131900	6868500	96800	96800	96800	96800	0
384	20241219	131800	6868500	96800	96800	96800	96800	0
385	20241219	131700	6868500	96800	96800	96800	96800	0
386	20241219	131600	6868500	96800	96800	96800	96800	0
387	20241219	131500	6868500	96800	96800	96800	96800	0
388	20241219	131400	6868500	96800	96800	96800	96800	0
389	20241219	131300	6868500	96800	96800	96800	96800	0
390	20241219	131200	6868500	96800	96800	96800	96800	0
391	20241219	131100	6868500	96800	96800	96800	96800	0
392	20241219	131000	6868500	96800	96800	96800	96800	0
393	20241219	130900	6868500	96800	96800	96800	96800	0
394	20241219	130800	6868500	96800	96800	96800	96800	0
395	20241219	130700	6868500	96800	96800	96800	96800	0
396	20241219	130600	6868500	96800	96800	96800	96800	0
397	20241219	130500	6868500	96800	96800	96800	96800	0
398	20241219	130400	6868500	96800	96800	96800	96800	0
399	20241219	130300	6868500	96800	96800	96800	96800	0
400	20241219	130200	6868500	96800	96800	96800	96800	0
401	20241219	130100	6868500	96800	96800	96800	96800	4
402	20241219	130000	6481300	96800	96800	96800	96800	0
403	20241219	125900	6481300	96800	96800	96800	96800	0
404	20241219	125800	6481300	96800	96800	96800	96800	1
405	20241219	125700	6384500	96800	96800	96800	96800	0
406	20241219	125600	6384500	96800	96800	96800	96800	0
407	20241219	125500	6384500	96800	96800	96800	96800	0
408	20241219	125400	6384500	96800	96800	96800	96800	0
409	20241219	125300	6384500	96800	96800	96800	96800	0
410	20241219	125200	6384500	96800	96800	96800	96800	0
411	20241219	125100	6384500	96800	96800	96800	96800	0
412	20241219	125000	6384500	96800	96800	96800	96800	0
413	20241219	124900	6384500	96800	96800	96800	96800	0
414	20241219	124800	6384500	96800	96800	96800	96800	0
415	20241219	124700	6384500	96800	96800	96800	96800	0
416	20241219	124600	6384500	96800	96800	96800	96800	0
417	20241219	124500	6384500	96800	96800	96800	96800	0
418	20241219	124400	6384500	96800	96800	96800	96800	0
419	20241219	124300	6384500	96800	96800	96800	96800	0
420	20241219	124200	6384500	96800	96800	96800	96800	0
421	20241219	124100	6384500	96800	96800	96800	96800	0
422	20241219	124000	6384500	96800	96800	96800	96800	0
423	20241219	123900	6384500	96800	96800	96800	96800	0
424	20241219	123800	6384500	96800	96800	96800	96800	0
425	20241219	123700	6384500	96800	96800	96800	96800	0
426	20241219	123600	6384500	96800	96800	96800	96800	0
427	20241219	123500	6384500	96800	96800	96800	96800	0
428	20241219	123400	6384500	96800	96800	96800	96800	0
429	20241219	123300	6384500	96800	96800	96800	96800	0
430	20241219	123200	6384500	96800	96800	96800	96800	10
431	20241219	123100	5416500	96800	96800	96800	96800	0
432	20241219	123000	5416500	96800	96800	96800	96800	0
433	20241219	122900	5416500	96800	96800	96800	96800	0
434	20241219	122800	5416500	96800	96800	96800	96800	0
435	20241219	122700	5416500	96800	96800	96800	96800	0
436	20241219	122600	5416500	96800	96800	96800	96800	0
437	20241219	122500	5416500	96800	96800	96800	96800	0
438	20241219	122400	5416500	96800	96800	96800	96800	0
439	20241219	122300	5416500	96800	96800	96800	96800	0
440	20241219	122200	5416500	96800	96800	96800	96800	0
441	20241219	122100	5416500	96800	96800	96800	96800	0
442	20241219	122000	5416500	96800	96800	96800	96800	0
443	20241219	121900	5416500	96800	96800	96800	96800	0
444	20241219	121800	5416500	96800	96800	96800	96800	0
445	20241219	121700	5416500	96800	96800	96800	96800	0
446	20241219	121600	5416500	96800	96800	96800	96800	0
447	20241219	121500	5416500	96800	96800	96800	96800	0
448	20241219	121400	5416500	96800	96800	96800	96800	0
449	20241219	121300	5416500	96800	96800	96800	96800	1
450	20241219	121200	5319700	96800	96800	96800	96800	0
451	20241219	121100	5319700	96800	96800	96800	96800	0
452	20241219	121000	5319700	96800	96800	96800	96800	0
453	20241219	120900	5319700	96800	96800	96800	96800	0
454	20241219	120800	5319700	96800	96800	96800	96800	0
455	20241219	120700	5319700	96800	96800	96800	96800	0
456	20241219	120600	5319700	96800	96800	96800	96800	0
457	20241219	120500	5319700	96800	96800	96800	96800	0
458	20241219	120400	5319700	96800	96800	96800	96800	0
459	20241219	120300	5319700	96800	96800	96800	96800	0
460	20241219	120200	5319700	96800	96800	96800	96800	0
461	20241219	120100	5319700	96800	96800	96800	96800	0
462	20241219	120000	5319700	96800	96800	96800	96800	0
463	20241219	115900	5319700	96800	96800	96800	96800	0
464	20241219	115800	5319700	96800	96800	96800	96800	0
465	20241219	115700	5319700	96800	96800	96800	96800	0
466	20241219	115600	5319700	96800	96800	96800	96800	0
467	20241219	115500	5319700	96800	96800	96800	96800	0
468	20241219	115400	5319700	96800	96800	96800	96800	0
469	20241219	115300	5319700	96800	96800	96800	96800	0
470	20241219	115200	5319700	96800	96800	96800	96800	0
471	20241219	115100	5319700	96800	96800	96800	96800	0
472	20241219	115000	5319700	96800	96800	96800	96800	0
473	20241219	114900	5319700	96800	96800	96800	96800	0
474	20241219	114800	5319700	96800	96800	96800	96800	0
475	20241219	114700	5319700	96800	96800	96800	96800	0
476	20241219	114600	5319700	96800	96800	96800	96800	0
477	20241219	114500	5319700	96800	96800	96800	96800	0
478	20241219	114400	5319700	96800	96800	96800	96800	0
479	20241219	114300	5319700	96800	96800	96800	96800	0
480	20241219	114200	5319700	96800	96800	96800	96800	0
481	20241219	114100	5319700	96800	96800	96800	96800	0
482	20241219	114000	5319700	96800	96800	96800	96800	0
483	20241219	113900	5319700	96800	96800	96800	96800	0
484	20241219	113800	5319700	96800	96800	96800	96800	0
485	20241219	113700	5319700	96800	96800	96800	96800	0
486	20241219	113600	5319700	96800	96800	96800	96800	0
487	20241219	113500	5319700	96800	96800	96800	96800	0
488	20241219	113400	5319700	96800	96800	96800	96800	0
489	20241219	113300	5319700	96800	96800	96800	96800	0
490	20241219	113200	5319700	96800	96800	96800	96800	0
491	20241219	113100	5319700	96800	96800	96800	96800	0
492	20241219	113000	5319700	96800	96800	96800	96800	0
493	20241219	112900	5319700	96800	96800	96800	96800	0
494	20241219	112800	5319700	96800	96800	96800	96800	1
495	20241219	112700	5222900	96400	96400	96400	96400	0
496	20241219	112600	5222900	96400	96400	96400	96400	0
497	20241219	112500	5222900	96400	96400	96400	96400	0
498	20241219	112400	5222900	96400	96400	96400	96400	0
499	20241219	112300	5222900	96400	96400	96400	96400	0
500	20241219	112200	5222900	96400	96400	96400	96400	0
501	20241219	112100	5222900	96400	96400	96400	96400	0
502	20241219	112000	5222900	96400	96400	96400	96400	0
503	20241219	111900	5222900	96400	96400	96400	96400	0
504	20241219	111800	5222900	96400	96400	96400	96400	0
505	20241219	111700	5222900	96400	96400	96400	96400	0
506	20241219	111600	5222900	96400	96400	96400	96400	0
507	20241219	111500	5222900	96400	96400	96400	96400	0
508	20241219	111400	5222900	96400	96400	96400	96400	0
509	20241219	111300	5222900	96400	96400	96400	96400	0
510	20241219	111200	5222900	96400	96400	96400	96400	0
511	20241219	111100	5222900	96400	96400	96400	96400	0
512	20241219	111000	5222900	96400	96400	96400	96400	0
513	20241219	110900	5222900	96400	96400	96400	96400	0
514	20241219	110800	5222900	96400	96400	96400	96400	0
515	20241219	110700	5222900	96400	96400	96400	96400	0
516	20241219	110600	5222900	96400	96400	96400	96400	0
517	20241219	110500	5222900	96400	96400	96400	96400	0
518	20241219	110400	5222900	96400	96400	96400	96400	0
519	20241219	110300	5222900	96400	96400	96400	96400	0
520	20241219	110200	5222900	96400	96400	96400	96400	0
521	20241219	110100	5222900	96400	96400	96400	96400	0
522	20241219	110000	5222900	96400	96400	96400	96400	0
523	20241219	105900	5222900	96400	96400	96400	96400	0
524	20241219	105800	5222900	96400	96400	96400	96400	0
525	20241219	105700	5222900	96400	96400	96400	96400	0
526	20241219	105600	5222900	96400	96400	96400	96400	0
527	20241219	105500	5222900	96400	96400	96400	96400	0
528	20241219	105400	5222900	96400	96400	96400	96400	0
529	20241219	105300	5222900	96400	96400	96400	96400	0
530	20241219	105200	5222900	96400	96400	96400	96400	0
531	20241219	105100	5222900	96400	96400	96400	96400	0
532	20241219	105000	5222900	96400	96400	96400	96400	0
533	20241219	104900	5222900	96400	96400	96400	96400	0
534	20241219	104800	5222900	96400	96400	96400	96400	0
535	20241219	104700	5222900	96400	96400	96400	96400	0
536	20241219	104600	5222900	96400	96400	96400	96400	0
537	20241219	104500	5222900	96400	96400	96400	96400	10
538	20241219	104400	4258900	96500	96500	96500	96500	2
539	20241219	104300	4065900	96500	96500	96500	96500	1
540	20241219	104200	3969400	96500	96500	96500	96500	0
541	20241219	104100	3969400	96500	96500	96500	96500	0
542	20241219	104000	3969400	96500	96500	96500	96500	0
543	20241219	103900	3969400	96500	96500	96500	96500	0
544	20241219	103800	3969400	96500	96500	96500	96500	0
545	20241219	103700	3969400	96500	96500	96500	96500	0
546	20241219	103600	3969400	96500	96500	96500	96500	1
547	20241219	103500	3872900	96500	96500	96500	96500	0
548	20241219	103400	3872900	96500	96500	96500	96500	0
549	20241219	103300	3872900	96500	96500	96500	96500	0
550	20241219	103200	3872900	96500	96500	96500	96500	0
551	20241219	103100	3872900	96500	96500	96500	96500	0
552	20241219	103000	3872900	96500	96500	96500	96500	0
553	20241219	102900	3872900	96500	96500	96500	96500	6
554	20241219	102800	3293900	97000	97000	97000	97000	0
555	20241219	102700	3293900	97000	97000	97000	97000	0
556	20241219	102600	3293900	97000	97000	97000	97000	0
557	20241219	102500	3293900	97000	97000	97000	97000	0
558	20241219	102400	3293900	97000	97000	97000	97000	0
559	20241219	102300	3293900	97000	97000	97000	97000	0
560	20241219	102200	3293900	97000	97000	97000	97000	0
561	20241219	102100	3293900	97000	97000	97000	97000	0
562	20241219	102000	3293900	97000	97000	97000	97000	0
563	20241219	101900	3293900	97000	97000	97000	97000	0
564	20241219	101800	3293900	97000	97000	97000	97000	0
565	20241219	101700	3293900	97000	97000	97000	97000	0
566	20241219	101600	3293900	97000	97000	97000	97000	0
567	20241219	101500	3293900	97000	97000	97000	97000	0
568	20241219	101400	3293900	97000	97000	97000	97000	0
569	20241219	101300	3293900	97000	97000	97000	97000	0
570	20241219	101200	3293900	97000	97000	97000	97000	0
571	20241219	101100	3293900	97000	97000	97000	97000	0
572	20241219	101000	3293900	97000	97000	97000	97000	0
573	20241219	100900	3293900	97000	97000	97000	97000	0
574	20241219	100800	3293900	97000	97000	97000	97000	0
575	20241219	100700	3293900	97000	97000	97000	97000	0
576	20241219	100600	3293900	97000	97000	97000	97000	0
577	20241219	100500	3293900	97000	97000	97000	97000	0
578	20241219	100400	3293900	97000	97000	97000	97000	1
579	20241219	100300	3196900	96600	96600	96600	96600	0
580	20241219	100200	3196900	96600	96600	96600	96600	10
581	20241219	100100	2230900	97000	97000	97000	97000	0
582	20241219	100000	2230900	97000	97000	97000	97000	1
583	20241219	095900	2133900	97100	97100	97100	97100	0
584	20241219	095800	2133900	97100	97100	97100	97100	1
585	20241219	095700	2036800	96500	96500	96500	96500	0
586	20241219	095600	2036800	96500	96500	96500	96500	0
587	20241219	095500	2036800	96500	96500	96500	96500	0
588	20241219	095400	2036800	96500	96500	96500	96500	0
589	20241219	095300	2036800	96500	96500	96500	96500	0
590	20241219	095200	2036800	96500	96500	96500	96500	0
591	20241219	095100	2036800	96500	96500	96500	96500	0
592	20241219	095000	2036800	96500	96500	96500	96500	0
593	20241219	094900	2036800	96500	96500	96500	96500	0
594	20241219	094800	2036800	96500	96500	96500	96500	0
595	20241219	094700	2036800	96500	96500	96500	96500	0
596	20241219	094600	2036800	96500	96500	96500	96500	0
597	20241219	094500	2036800	96500	96500	96500	96500	0
598	20241219	094400	2036800	96500	96500	96500	96500	0
599	20241219	094300	2036800	96500	96500	96500	96500	0
600	20241219	094200	2036800	96500	96500	96500	96500	0
601	20241219	094100	2036800	96500	96500	96500	96500	0
602	20241219	094000	2036800	96500	96500	96500	96500	0
603	20241219	093900	2036800	96500	96500	96500	96500	0
604	20241219	093800	2036800	96500	96500	96500	96500	0
605	20241219	093700	2036800	96500	96500	96500	96500	3
606	20241219	093600	1747300	96500	96500	96500	96500	1
607	20241219	093500	1650800	97200	97200	97200	97200	0
608	20241219	093400	1650800	97200	97200	97200	97200	0
609	20241219	093300	1650800	97200	97200	97200	97200	0
610	20241219	093200	1650800	97200	97200	97200	97200	0
611	20241219	093100	1650800	97200	97200	97200	97200	0
612	20241219	093000	1650800	97200	97200	97200	97200	0
613	20241219	092900	1650800	97200	97200	97200	97200	0
614	20241219	092800	1650800	97200	97200	97200	97200	0
615	20241219	092700	1650800	97200	97200	97200	97200	0
616	20241219	092600	1650800	97200	97200	97200	97200	0
617	20241219	092500	1650800	97200	97200	97200	97200	4
618	20241219	092400	1262000	97200	97200	97200	97200	1
619	20241219	092300	1164800	97400	97400	97400	97400	0
620	20241219	092200	1164800	97400	97400	97400	97400	0
621	20241219	092100	1164800	97400	97400	97400	97400	0
622	20241219	092000	1164800	97400	97500	97500	97400	3
623	20241219	091900	872500	97900	97900	97900	97900	0
624	20241219	091800	872500	97900	97900	97900	97900	0
625	20241219	091700	872500	97900	97900	97900	97900	0
626	20241219	091600	872500	97900	97900	97900	97900	0
627	20241219	091500	872500	97900	97900	97900	97900	0
628	20241219	091400	872500	97900	97900	97900	97900	0
629	20241219	091300	872500	97900	96400	98000	96400	9
630	20241219	091200	0	96500	96500	96500	96500	0
631	20241219	091100	0	96500	96500	96500	96500	0
632	20241219	091000	0	96500	96500	96500	96500	0
633	20241219	090900	0	96500	96500	96500	96500	0
634	20241219	090800	0	96500	96500	96500	96500	0
635	20241219	090700	0	96500	96500	96500	96500	0
636	20241219	090600	0	96500	96500	96500	96500	0
637	20241219	090500	0	96500	96500	96500	96500	0
638	20241219	090400	0	96500	96500	96500	96500	0
639	20241219	090300	0	96500	96500	96500	96500	0
640	20241219	090200	0	96500	96500	96500	96500	0
641	20241219	090100	0	96500	96500	96500	96500	0
642	20241219	090000	0	96500	96500	96500	96500	0