KissMeData/058650/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	194100	13311600	96300	96300	96300	96300	11
3	20241206	194000	13311600	96300	96300	96300	96300	0
4	20241206	193900	13311600	96300	96300	96300	96300	0
5	20241206	193800	13311600	96300	96300	96300	96300	0
6	20241206	193700	13311600	96300	96300	96300	96300	0
7	20241206	193600	13311600	96300	96300	96300	96300	0
8	20241206	193500	13311600	96300	96300	96300	96300	0
9	20241206	193400	13311600	96300	96300	96300	96300	0
10	20241206	193300	13311600	96300	96300	96300	96300	0
11	20241206	193200	13311600	96300	96300	96300	96300	0
12	20241206	193100	13311600	96300	96300	96300	96300	0
13	20241206	193000	13311600	96300	96300	96300	96300	0
14	20241206	192900	13311600	96300	96300	96300	96300	0
15	20241206	192800	13311600	96300	96300	96300	96300	0
16	20241206	192700	13311600	96300	96300	96300	96300	0
17	20241206	192600	13311600	96300	96300	96300	96300	0
18	20241206	192500	13311600	96300	96300	96300	96300	0
19	20241206	192400	13311600	96300	96300	96300	96300	0
20	20241206	192300	13311600	96300	96300	96300	96300	0
21	20241206	192200	13311600	96300	96300	96300	96300	0
22	20241206	192100	13311600	96300	96300	96300	96300	0
23	20241206	192000	13311600	96300	96300	96300	96300	0
24	20241206	191900	13311600	96300	96300	96300	96300	0
25	20241206	191800	13311600	96300	96300	96300	96300	0
26	20241206	191700	13311600	96300	96300	96300	96300	0
27	20241206	191600	13311600	96300	96300	96300	96300	0
28	20241206	191500	13311600	96300	96300	96300	96300	0
29	20241206	191400	13311600	96300	96300	96300	96300	0
30	20241206	191300	13311600	96300	96300	96300	96300	0
31	20241206	191200	13311600	96300	96300	96300	96300	0
32	20241206	191100	13311600	96300	96300	96300	96300	11
33	20241206	191000	13311600	96300	96300	96300	96300	0
34	20241206	190900	13311600	96300	96300	96300	96300	0
35	20241206	190800	13311600	96300	96300	96300	96300	0
36	20241206	190700	13311600	96300	96300	96300	96300	0
37	20241206	190600	13311600	96300	96300	96300	96300	0
38	20241206	190500	13311600	96300	96300	96300	96300	0
39	20241206	190400	13311600	96300	96300	96300	96300	0
40	20241206	190300	13311600	96300	96300	96300	96300	0
41	20241206	190200	13311600	96300	96300	96300	96300	0
42	20241206	190100	13311600	96300	96300	96300	96300	0
43	20241206	190000	13311600	96300	96300	96300	96300	0
44	20241206	185900	13311600	96300	96300	96300	96300	0
45	20241206	185800	13311600	96300	96300	96300	96300	0
46	20241206	185700	13311600	96300	96300	96300	96300	0
47	20241206	185600	13311600	96300	96300	96300	96300	0
48	20241206	185500	13311600	96300	96300	96300	96300	0
49	20241206	185400	13311600	96300	96300	96300	96300	0
50	20241206	185300	13311600	96300	96300	96300	96300	0
51	20241206	185200	13311600	96300	96300	96300	96300	0
52	20241206	185100	13311600	96300	96300	96300	96300	0
53	20241206	185000	13311600	96300	96300	96300	96300	0
54	20241206	184900	13311600	96300	96300	96300	96300	0
55	20241206	184800	13311600	96300	96300	96300	96300	0
56	20241206	184700	13311600	96300	96300	96300	96300	0
57	20241206	184600	13311600	96300	96300	96300	96300	0
58	20241206	184500	13311600	96300	96300	96300	96300	0
59	20241206	184400	13311600	96300	96300	96300	96300	0
60	20241206	184300	13311600	96300	96300	96300	96300	0
61	20241206	184200	13311600	96300	96300	96300	96300	0
62	20241206	184100	13311600	96300	96300	96300	96300	11
63	20241206	184000	13311600	96300	96300	96300	96300	0
64	20241206	183900	13311600	96300	96300	96300	96300	0
65	20241206	183800	13311600	96300	96300	96300	96300	0
66	20241206	183700	13311600	96300	96300	96300	96300	0
67	20241206	183600	13311600	96300	96300	96300	96300	0
68	20241206	183500	13311600	96300	96300	96300	96300	0
69	20241206	183400	13311600	96300	96300	96300	96300	0
70	20241206	183300	13311600	96300	96300	96300	96300	0
71	20241206	183200	13311600	96300	96300	96300	96300	0
72	20241206	183100	13311600	96300	96300	96300	96300	0
73	20241206	183000	13311600	96300	96300	96300	96300	0
74	20241206	182900	13311600	96300	96300	96300	96300	0
75	20241206	182800	13311600	96300	96300	96300	96300	0
76	20241206	182700	13311600	96300	96300	96300	96300	0
77	20241206	182600	13311600	96300	96300	96300	96300	0
78	20241206	182500	13311600	96300	96300	96300	96300	0
79	20241206	182400	13311600	96300	96300	96300	96300	0
80	20241206	182300	13311600	96300	96300	96300	96300	0
81	20241206	182200	13311600	96300	96300	96300	96300	0
82	20241206	182100	13311600	96300	96300	96300	96300	0
83	20241206	182000	13311600	96300	96300	96300	96300	0
84	20241206	181900	13311600	96300	96300	96300	96300	0
85	20241206	181800	13311600	96300	96300	96300	96300	0
86	20241206	181700	13311600	96300	96300	96300	96300	0
87	20241206	181600	13311600	96300	96300	96300	96300	0
88	20241206	181500	13311600	96300	96300	96300	96300	0
89	20241206	181400	13311600	96300	96300	96300	96300	0
90	20241206	181300	13311600	96300	96300	96300	96300	0
91	20241206	181200	13311600	96300	96300	96300	96300	0
92	20241206	181100	13311600	96300	96300	96300	96300	11
93	20241206	181000	13311600	96300	96300	96300	96300	0
94	20241206	180900	13311600	96300	96300	96300	96300	0
95	20241206	180800	13311600	96300	96300	96300	96300	0
96	20241206	180700	13311600	96300	96300	96300	96300	0
97	20241206	180600	13311600	96300	96300	96300	96300	0
98	20241206	180500	13311600	96300	96300	96300	96300	0
99	20241206	180400	13311600	96300	96300	96300	96300	0
100	20241206	180300	13311600	96300	96300	96300	96300	0
101	20241206	180200	13311600	96300	96300	96300	96300	0
102	20241206	180100	13311600	96300	96300	96300	96300	0
103	20241206	180000	13311600	96300	96300	96300	96300	0
104	20241206	175900	13311600	96300	96300	96300	96300	0
105	20241206	175800	13311600	96300	96300	96300	96300	0
106	20241206	175700	13311600	96300	96300	96300	96300	0
107	20241206	175600	13311600	96300	96300	96300	96300	0
108	20241206	175500	13311600	96300	96300	96300	96300	0
109	20241206	175400	13311600	96300	96300	96300	96300	0
110	20241206	175300	13311600	96300	96300	96300	96300	0
111	20241206	175200	13311600	96300	96300	96300	96300	0
112	20241206	175100	13311600	96300	96300	96300	96300	0
113	20241206	175000	13311600	96300	96300	96300	96300	0
114	20241206	174900	13311600	96300	96300	96300	96300	0
115	20241206	174800	13311600	96300	96300	96300	96300	0
116	20241206	174700	13311600	96300	96300	96300	96300	0
117	20241206	174600	13311600	96300	96300	96300	96300	0
118	20241206	174500	13311600	96300	96300	96300	96300	0
119	20241206	174400	13311600	96300	96300	96300	96300	0
120	20241206	174300	13311600	96300	96300	96300	96300	0
121	20241206	174200	13311600	96300	96300	96300	96300	0
122	20241206	174100	13311600	96300	96300	96300	96300	11
123	20241206	174000	13311600	96300	96300	96300	96300	0
124	20241206	173900	13311600	96300	96300	96300	96300	0
125	20241206	173800	13311600	96300	96300	96300	96300	0
126	20241206	173700	13311600	96300	96300	96300	96300	0
127	20241206	173600	13311600	96300	96300	96300	96300	0
128	20241206	173500	13311600	96300	96300	96300	96300	0
129	20241206	173400	13311600	96300	96300	96300	96300	0
130	20241206	173300	13311600	96300	96300	96300	96300	0
131	20241206	173200	13311600	96300	96300	96300	96300	0
132	20241206	173100	13311600	96300	96300	96300	96300	0
133	20241206	173000	13311600	96300	96300	96300	96300	0
134	20241206	172900	13311600	96300	96300	96300	96300	0
135	20241206	172800	13311600	96300	96300	96300	96300	0
136	20241206	172700	13311600	96300	96300	96300	96300	0
137	20241206	172600	13311600	96300	96300	96300	96300	0
138	20241206	172500	13311600	96300	96300	96300	96300	0
139	20241206	172400	13311600	96300	96300	96300	96300	0
140	20241206	172300	13311600	96300	96300	96300	96300	0
141	20241206	172200	13311600	96300	96300	96300	96300	0
142	20241206	172100	13311600	96300	96300	96300	96300	0
143	20241206	172000	13311600	96300	96300	96300	96300	0
144	20241206	171900	13311600	96300	96300	96300	96300	0
145	20241206	171800	13311600	96300	96300	96300	96300	0
146	20241206	171700	13311600	96300	96300	96300	96300	0
147	20241206	171600	13311600	96300	96300	96300	96300	0
148	20241206	171500	13311600	96300	96300	96300	96300	0
149	20241206	171400	13311600	96300	96300	96300	96300	0
150	20241206	171300	13311600	96300	96300	96300	96300	0
151	20241206	171200	13311600	96300	96300	96300	96300	0
152	20241206	171100	13311600	96300	96300	96300	96300	11
153	20241206	171000	13311600	96300	96300	96300	96300	0
154	20241206	170900	13311600	96300	96300	96300	96300	0
155	20241206	170800	13311600	96300	96300	96300	96300	0
156	20241206	170700	13311600	96300	96300	96300	96300	0
157	20241206	170600	13311600	96300	96300	96300	96300	0
158	20241206	170500	13311600	96300	96300	96300	96300	0
159	20241206	170400	13311600	96300	96300	96300	96300	0
160	20241206	170300	13311600	96300	96300	96300	96300	0
161	20241206	170200	13311600	96300	96300	96300	96300	0
162	20241206	170100	13311600	96300	96300	96300	96300	0
163	20241206	170000	13311600	96300	96300	96300	96300	0
164	20241206	165900	13311600	96300	96300	96300	96300	0
165	20241206	165800	13311600	96300	96300	96300	96300	0
166	20241206	165700	13311600	96300	96300	96300	96300	0
167	20241206	165600	13311600	96300	96300	96300	96300	0
168	20241206	165500	13311600	96300	96300	96300	96300	0
169	20241206	165400	13311600	96300	96300	96300	96300	0
170	20241206	165300	13311600	96300	96300	96300	96300	0
171	20241206	165200	13311600	96300	96300	96300	96300	0
172	20241206	165100	13311600	96300	96300	96300	96300	0
173	20241206	165000	13311600	96300	96300	96300	96300	0
174	20241206	164900	13311600	96300	96300	96300	96300	0
175	20241206	164800	13311600	96300	96300	96300	96300	0
176	20241206	164700	13311600	96300	96300	96300	96300	0
177	20241206	164600	13311600	96300	96300	96300	96300	0
178	20241206	164500	13311600	96300	96300	96300	96300	0
179	20241206	164400	13311600	96300	96300	96300	96300	0
180	20241206	164300	13311600	96300	96300	96300	96300	0
181	20241206	164200	13311600	96300	96300	96300	96300	0
182	20241206	164100	13311600	96300	96300	96300	96300	11
183	20241206	164000	13311600	96300	96300	96300	96300	0
184	20241206	163900	13311600	96300	96300	96300	96300	0
185	20241206	163800	13311600	96300	96300	96300	96300	0
186	20241206	163700	13311600	96300	96300	96300	96300	0
187	20241206	163600	13311600	96300	96300	96300	96300	0
188	20241206	163500	13311600	96300	96300	96300	96300	0
189	20241206	163400	13311600	96300	96300	96300	96300	0
190	20241206	163300	13311600	96300	96300	96300	96300	0
191	20241206	163200	13311600	96300	96300	96300	96300	0
192	20241206	163100	13311600	96300	96300	96300	96300	0
193	20241206	163000	13311600	96300	96300	96300	96300	0
194	20241206	162900	13311600	96300	96300	96300	96300	0
195	20241206	162800	13311600	96300	96300	96300	96300	0
196	20241206	162700	13311600	96300	96300	96300	96300	0
197	20241206	162600	13311600	96300	96300	96300	96300	0
198	20241206	162500	13311600	96300	96300	96300	96300	0
199	20241206	162400	13311600	96300	96300	96300	96300	0
200	20241206	162300	13311600	96300	96300	96300	96300	0
201	20241206	162200	13311600	96300	96300	96300	96300	0
202	20241206	162100	13311600	96300	96300	96300	96300	0
203	20241206	162000	13311600	96300	96300	96300	96300	0
204	20241206	161900	13311600	96300	96300	96300	96300	0
205	20241206	161800	13311600	96300	96300	96300	96300	0
206	20241206	161700	13311600	96300	96300	96300	96300	0
207	20241206	161600	13311600	96300	96300	96300	96300	0
208	20241206	161500	13311600	96300	96300	96300	96300	0
209	20241206	161400	13311600	96300	96300	96300	96300	0
210	20241206	161300	13311600	96300	96300	96300	96300	0
211	20241206	161200	13311600	96300	96300	96300	96300	0
212	20241206	161100	13311600	96300	96300	96300	96300	11
213	20241206	161000	13311600	96300	96300	96300	96300	0
214	20241206	160900	13311600	96300	96300	96300	96300	0
215	20241206	160800	13311600	96300	96300	96300	96300	0
216	20241206	160700	13311600	96300	96300	96300	96300	0
217	20241206	160600	13311600	96300	96300	96300	96300	0
218	20241206	160500	13311600	96300	96300	96300	96300	0
219	20241206	160400	13311600	96300	96300	96300	96300	0
220	20241206	160300	13311600	96300	96300	96300	96300	0
221	20241206	160200	13311600	96300	96300	96300	96300	0
222	20241206	160100	13311600	96300	96300	96300	96300	0
223	20241206	160000	13311600	96300	96300	96300	96300	0
224	20241206	155900	13311600	96300	96300	96300	96300	0
225	20241206	155800	13311600	96300	96300	96300	96300	0
226	20241206	155700	13311600	96300	96300	96300	96300	0
227	20241206	155600	13311600	96300	96300	96300	96300	0
228	20241206	155500	13311600	96300	96300	96300	96300	0
229	20241206	155400	13311600	96300	96300	96300	96300	0
230	20241206	155300	13311600	96300	96300	96300	96300	0
231	20241206	155200	13311600	96300	96300	96300	96300	0
232	20241206	155100	13311600	96300	96300	96300	96300	0
233	20241206	155000	13311600	96300	96300	96300	96300	0
234	20241206	154900	13311600	96300	96300	96300	96300	0
235	20241206	154800	13311600	96300	96300	96300	96300	0
236	20241206	154700	13311600	96300	96300	96300	96300	0
237	20241206	154600	13311600	96300	96300	96300	96300	0
238	20241206	154500	13311600	96300	96300	96300	96300	0
239	20241206	154400	13311600	96300	96300	96300	96300	0
240	20241206	154300	13311600	96300	96300	96300	96300	0
241	20241206	154200	13311600	96300	96300	96300	96300	0
242	20241206	154100	13311600	96300	96300	96300	96300	11
243	20241206	154000	13311600	96300	96300	96300	96300	0
244	20241206	153900	13311600	96300	96300	96300	96300	0
245	20241206	153800	13311600	96300	96300	96300	96300	0
246	20241206	153700	13311600	96300	96300	96300	96300	0
247	20241206	153600	13311600	96300	96300	96300	96300	0
248	20241206	153500	13311600	96300	96300	96300	96300	0
249	20241206	153400	13311600	96300	96300	96300	96300	0
250	20241206	153300	13311600	96300	96300	96300	96300	0
251	20241206	153200	13311600	96300	96300	96300	96300	0
252	20241206	153100	13311600	96300	96300	96300	96300	0
253	20241206	153000	13311600	96300	96300	96300	96300	11
254	20241206	152900	12252300	97100	97100	97100	97100	0
255	20241206	152800	12252300	97100	97100	97100	97100	0
256	20241206	152700	12252300	97100	97100	97100	97100	0
257	20241206	152600	12252300	97100	97100	97100	97100	0
258	20241206	152500	12252300	97100	97100	97100	97100	0
259	20241206	152400	12252300	97100	97100	97100	97100	0
260	20241206	152300	12252300	97100	97100	97100	97100	0
261	20241206	152200	12252300	97100	97100	97100	97100	0
262	20241206	152100	12252300	97100	97100	97100	97100	0
263	20241206	152000	12252300	97100	97100	97100	97100	0
264	20241206	151900	12252300	97100	97100	97100	97100	0
265	20241206	151800	12252300	97100	97100	97100	97100	0
266	20241206	151700	12252300	97100	97100	97100	97100	0
267	20241206	151600	12252300	97100	97100	97100	97100	0
268	20241206	151500	12252300	97100	97100	97100	97100	0
269	20241206	151400	12252300	97100	97100	97100	97100	0
270	20241206	151300	12252300	97100	97100	97100	97100	0
271	20241206	151200	12252300	97100	97100	97100	97100	0
272	20241206	151100	12252300	97100	97100	97100	97100	0
273	20241206	151000	12252300	97100	97100	97100	97100	1
274	20241206	150900	12155200	97600	97600	97600	97600	0
275	20241206	150800	12155200	97600	97600	97600	97600	0
276	20241206	150700	12155200	97600	97600	97600	97600	0
277	20241206	150600	12155200	97600	97600	97600	97600	0
278	20241206	150500	12155200	97600	97600	97600	97600	0
279	20241206	150400	12155200	97600	97600	97600	97600	0
280	20241206	150300	12155200	97600	97600	97600	97600	1
281	20241206	150200	12057600	97600	97600	97600	97600	0
282	20241206	150100	12057600	97600	97600	97600	97600	0
283	20241206	150000	12057600	97600	97600	97600	97600	1
284	20241206	145900	11960000	97600	97600	97600	97600	4
285	20241206	145800	11569600	97600	97600	97600	97600	0
286	20241206	145700	11569600	97600	97600	97600	97600	0
287	20241206	145600	11569600	97600	97600	97600	97600	0
288	20241206	145500	11569600	97600	97600	97600	97600	0
289	20241206	145400	11569600	97600	97600	97600	97600	0
290	20241206	145300	11569600	97600	97600	97600	97600	0
291	20241206	145200	11569600	97600	97600	97600	97600	0
292	20241206	145100	11569600	97600	97600	97600	97600	0
293	20241206	145000	11569600	97600	97600	97600	97600	0
294	20241206	144900	11569600	97600	97600	97600	97600	0
295	20241206	144800	11569600	97600	97400	97600	97400	2
296	20241206	144700	11374600	97500	97500	97500	97500	1
297	20241206	144600	11277100	97600	97600	97600	97600	1
298	20241206	144500	11179500	97600	97600	97600	97600	0
299	20241206	144400	11179500	97600	97600	97600	97600	0
300	20241206	144300	11179500	97600	97600	97600	97600	0
301	20241206	144200	11179500	97600	97600	97600	97600	1
302	20241206	144100	11081900	97600	97600	97600	97600	0
303	20241206	144000	11081900	97600	97600	97600	97600	0
304	20241206	143900	11081900	97600	97600	97600	97600	0
305	20241206	143800	11081900	97600	97600	97600	97600	0
306	20241206	143700	11081900	97600	97600	97600	97600	0
307	20241206	143600	11081900	97600	97600	97600	97600	0
308	20241206	143500	11081900	97600	97600	97600	97600	0
309	20241206	143400	11081900	97600	97600	97600	97600	1
310	20241206	143300	10984300	97600	97600	97600	97600	0
311	20241206	143200	10984300	97600	97600	97600	97600	0
312	20241206	143100	10984300	97600	97600	97600	97600	0
313	20241206	143000	10984300	97600	97600	97600	97600	0
314	20241206	142900	10984300	97600	97600	97600	97600	0
315	20241206	142800	10984300	97600	97600	97600	97600	0
316	20241206	142700	10984300	97600	97600	97600	97600	0
317	20241206	142600	10984300	97600	97600	97600	97600	0
318	20241206	142500	10984300	97600	97600	97600	97600	0
319	20241206	142400	10984300	97600	97600	97600	97600	0
320	20241206	142300	10984300	97600	97600	97600	97600	0
321	20241206	142200	10984300	97600	97600	97600	97600	0
322	20241206	142100	10984300	97600	97600	97600	97600	2
323	20241206	142000	10789100	97500	97500	97500	97500	0
324	20241206	141900	10789100	97500	97500	97500	97500	0
325	20241206	141800	10789100	97500	97500	97500	97500	0
326	20241206	141700	10789100	97500	97500	97500	97500	0
327	20241206	141600	10789100	97500	97500	97500	97500	0
328	20241206	141500	10789100	97500	97500	97500	97500	0
329	20241206	141400	10789100	97500	97500	97500	97500	1
330	20241206	141300	10691600	97500	97500	97500	97500	0
331	20241206	141200	10691600	97500	97500	97500	97500	0
332	20241206	141100	10691600	97500	97500	97500	97500	0
333	20241206	141000	10691600	97500	97500	97500	97500	0
334	20241206	140900	10691600	97500	97500	97500	97500	1
335	20241206	140800	10594100	97500	97500	97500	97500	0
336	20241206	140700	10594100	97500	97500	97500	97500	0
337	20241206	140600	10594100	97500	97500	97500	97500	0
338	20241206	140500	10594100	97500	97500	97500	97500	1
339	20241206	140400	10496600	97500	97500	97500	97500	0
340	20241206	140300	10496600	97500	97500	97500	97500	0
341	20241206	140200	10496600	97500	97500	97500	97500	0
342	20241206	140100	10496600	97500	97500	97500	97500	0
343	20241206	140000	10496600	97500	97500	97500	97500	1
344	20241206	135900	10399100	97400	97400	97400	97400	0
345	20241206	135800	10399100	97400	97400	97400	97400	0
346	20241206	135700	10399100	97400	97400	97400	97400	1
347	20241206	135600	10301700	97500	97500	97500	97500	1
348	20241206	135500	10204200	97500	97500	97500	97500	0
349	20241206	135400	10204200	97500	97500	97500	97500	0
350	20241206	135300	10204200	97500	97500	97500	97500	0
351	20241206	135200	10204200	97500	97500	97500	97500	0
352	20241206	135100	10204200	97500	97500	97500	97500	0
353	20241206	135000	10204200	97500	97500	97500	97500	0
354	20241206	134900	10204200	97500	97500	97500	97500	0
355	20241206	134800	10204200	97500	97500	97500	97500	0
356	20241206	134700	10204200	97500	97500	97500	97500	0
357	20241206	134600	10204200	97500	97500	97500	97500	0
358	20241206	134500	10204200	97500	97500	97500	97500	0
359	20241206	134400	10204200	97500	97500	97500	97500	0
360	20241206	134300	10204200	97500	97500	97500	97500	1
361	20241206	134200	10106700	97500	97500	97500	97500	0
362	20241206	134100	10106700	97500	97500	97500	97500	0
363	20241206	134000	10106700	97500	97500	97500	97500	0
364	20241206	133900	10106700	97500	97500	97500	97500	1
365	20241206	133800	10009200	97500	97500	97500	97500	0
366	20241206	133700	10009200	97500	97500	97500	97500	0
367	20241206	133600	10009200	97500	97500	97500	97500	0
368	20241206	133500	10009200	97500	97500	97500	97500	0
369	20241206	133400	10009200	97500	97500	97500	97500	0
370	20241206	133300	10009200	97500	97500	97500	97500	0
371	20241206	133200	10009200	97500	97500	97500	97500	0
372	20241206	133100	10009200	97500	97500	97500	97500	1
373	20241206	133000	9911700	97500	97500	97500	97500	0
374	20241206	132900	9911700	97500	97500	97500	97500	0
375	20241206	132800	9911700	97500	97500	97500	97500	0
376	20241206	132700	9911700	97500	97500	97500	97500	0
377	20241206	132600	9911700	97500	97500	97500	97500	0
378	20241206	132500	9911700	97500	97500	97500	97500	2
379	20241206	132400	9716700	97500	97500	97500	97500	0
380	20241206	132300	9716700	97500	97500	97500	97500	0
381	20241206	132200	9716700	97500	97500	97500	97500	1
382	20241206	132100	9619200	97400	97400	97400	97400	0
383	20241206	132000	9619200	97400	97400	97400	97400	0
384	20241206	131900	9619200	97400	97400	97400	97400	0
385	20241206	131800	9619200	97400	97400	97400	97400	1
386	20241206	131700	9521800	96500	96500	96500	96500	0
387	20241206	131600	9521800	96500	96500	96500	96500	0
388	20241206	131500	9521800	96500	96500	96500	96500	0
389	20241206	131400	9521800	96500	96500	96500	96500	0
390	20241206	131300	9521800	96500	96500	96500	96500	0
391	20241206	131200	9521800	96500	96500	96500	96500	0
392	20241206	131100	9521800	96500	96500	96500	96500	0
393	20241206	131000	9521800	96500	96500	96500	96500	0
394	20241206	130900	9521800	96500	96500	96500	96500	0
395	20241206	130800	9521800	96500	96500	96500	96500	1
396	20241206	130700	9425300	96500	96500	96500	96500	0
397	20241206	130600	9425300	96500	96500	96500	96500	1
398	20241206	130500	9328800	96500	96500	96500	96500	8
399	20241206	130400	8556800	97600	97600	97600	97600	0
400	20241206	130300	8556800	97600	97600	97600	97600	0
401	20241206	130200	8556800	97600	97600	97600	97600	1
402	20241206	130100	8459200	97600	97600	97600	97600	1
403	20241206	130000	8361600	97600	97600	97600	97600	0
404	20241206	125900	8361600	97600	97600	97600	97600	0
405	20241206	125800	8361600	97600	97600	97600	97600	0
406	20241206	125700	8361600	97600	97600	97600	97600	0
407	20241206	125600	8361600	97600	97600	97600	97600	0
408	20241206	125500	8361600	97600	97600	97600	97600	0
409	20241206	125400	8361600	97600	97600	97600	97600	0
410	20241206	125300	8361600	97600	97600	97600	97600	1
411	20241206	125200	8264000	97600	97600	97600	97600	0
412	20241206	125100	8264000	97600	97600	97600	97600	0
413	20241206	125000	8264000	97600	97600	97600	97600	0
414	20241206	124900	8264000	97600	97600	97600	97600	0
415	20241206	124800	8264000	97600	97600	97600	97600	0
416	20241206	124700	8264000	97600	97600	97600	97600	0
417	20241206	124600	8264000	97600	97600	97600	97600	0
418	20241206	124500	8264000	97600	97600	97600	97600	0
419	20241206	124400	8264000	97600	97600	97600	97600	0
420	20241206	124300	8264000	97600	97600	97600	97600	0
421	20241206	124200	8264000	97600	97600	97600	97600	0
422	20241206	124100	8264000	97600	97600	97600	97600	0
423	20241206	124000	8264000	97600	97600	97600	97600	2
424	20241206	123900	8068800	97600	97600	97600	97600	0
425	20241206	123800	8068800	97600	97600	97600	97600	0
426	20241206	123700	8068800	97600	97600	97600	97600	2
427	20241206	123600	7873600	97600	97600	97600	97600	0
428	20241206	123500	7873600	97600	97600	97600	97600	0
429	20241206	123400	7873600	97600	97600	97600	97600	0
430	20241206	123300	7873600	97600	97600	97600	97600	1
431	20241206	123200	7776000	97600	97600	97600	97600	0
432	20241206	123100	7776000	97600	97600	97600	97600	0
433	20241206	123000	7776000	97600	97600	97600	97600	0
434	20241206	122900	7776000	97600	97600	97600	97600	0
435	20241206	122800	7776000	97600	97600	97600	97600	1
436	20241206	122700	7678400	97600	97600	97600	97600	0
437	20241206	122600	7678400	97600	97600	97600	97600	0
438	20241206	122500	7678400	97600	97600	97600	97600	0
439	20241206	122400	7678400	97600	97600	97600	97600	0
440	20241206	122300	7678400	97600	97600	97600	97600	0
441	20241206	122200	7678400	97600	97600	97600	97600	0
442	20241206	122100	7678400	97600	97600	97600	97600	0
443	20241206	122000	7678400	97600	97600	97600	97600	1
444	20241206	121900	7580800	97600	97600	97600	97600	0
445	20241206	121800	7580800	97600	97600	97600	97600	0
446	20241206	121700	7580800	97600	97600	97600	97600	0
447	20241206	121600	7580800	97600	97600	97600	97600	0
448	20241206	121500	7580800	97600	97600	97600	97600	1
449	20241206	121400	7483200	97600	97600	97600	97600	0
450	20241206	121300	7483200	97600	97600	97600	97600	0
451	20241206	121200	7483200	97600	97600	97600	97600	2
452	20241206	121100	7288000	97600	97600	97600	97600	0
453	20241206	121000	7288000	97600	97600	97600	97600	0
454	20241206	120900	7288000	97600	97600	97600	97600	2
455	20241206	120800	7092800	97600	97600	97600	97600	0
456	20241206	120700	7092800	97600	97600	97600	97600	1
457	20241206	120600	6995200	97600	97600	97600	97600	0
458	20241206	120500	6995200	97600	97600	97600	97600	0
459	20241206	120400	6995200	97600	97600	97600	97600	0
460	20241206	120300	6995200	97600	97600	97600	97600	1
461	20241206	120200	6897600	97600	97600	97600	97600	1
462	20241206	120100	6800000	97500	97500	97500	97500	0
463	20241206	120000	6800000	97500	97500	97500	97500	0
464	20241206	115900	6800000	97500	97500	97500	97500	0
465	20241206	115800	6800000	97500	97500	97500	97500	0
466	20241206	115700	6800000	97500	97500	97500	97500	0
467	20241206	115600	6800000	97500	97500	97500	97500	0
468	20241206	115500	6800000	97500	97500	97500	97500	0
469	20241206	115400	6800000	97500	97500	97500	97500	0
470	20241206	115300	6800000	97500	97500	97500	97500	1
471	20241206	115200	6702500	97600	97600	97600	97600	0
472	20241206	115100	6702500	97600	97600	97600	97600	0
473	20241206	115000	6702500	97600	97600	97600	97600	1
474	20241206	114900	6604900	97600	97600	97600	97600	0
475	20241206	114800	6604900	97600	97600	97600	97600	2
476	20241206	114700	6409700	97600	97600	97600	97600	0
477	20241206	114600	6409700	97600	97600	97600	97600	0
478	20241206	114500	6409700	97600	97600	97600	97600	0
479	20241206	114400	6409700	97600	97600	97600	97600	0
480	20241206	114300	6409700	97600	97600	97600	97600	0
481	20241206	114200	6409700	97600	97600	97600	97600	0
482	20241206	114100	6409700	97600	97600	97600	97600	1
483	20241206	114000	6312100	97600	97600	97600	97600	0
484	20241206	113900	6312100	97600	97600	97600	97600	0
485	20241206	113800	6312100	97600	97600	97600	97600	0
486	20241206	113700	6312100	97600	97600	97600	97600	1
487	20241206	113600	6214500	97600	97600	97600	97600	0
488	20241206	113500	6214500	97600	97600	97600	97600	0
489	20241206	113400	6214500	97600	97600	97600	97600	0
490	20241206	113300	6214500	97600	97600	97600	97600	0
491	20241206	113200	6214500	97600	97600	97600	97600	0
492	20241206	113100	6214500	97600	97600	97600	97600	0
493	20241206	113000	6214500	97600	97600	97600	97600	0
494	20241206	112900	6214500	97600	97600	97600	97600	0
495	20241206	112800	6214500	97600	97600	97600	97600	0
496	20241206	112700	6214500	97600	97600	97600	97600	0
497	20241206	112600	6214500	97600	97600	97600	97600	0
498	20241206	112500	6214500	97600	97600	97600	97600	1
499	20241206	112400	6116900	97500	97500	97500	97500	0
500	20241206	112300	6116900	97500	97500	97500	97500	1
501	20241206	112200	6019400	97100	97100	97100	97100	0
502	20241206	112100	6019400	97100	97100	97100	97100	1
503	20241206	112000	5922300	97100	97100	97100	97100	1
504	20241206	111900	5825200	97100	97100	97100	97100	0
505	20241206	111800	5825200	97100	97100	97100	97100	0
506	20241206	111700	5825200	97100	97100	97100	97100	0
507	20241206	111600	5825200	97100	97100	97100	97100	0
508	20241206	111500	5825200	97100	97100	97100	97100	0
509	20241206	111400	5825200	97100	97100	97100	97100	0
510	20241206	111300	5825200	97100	97100	97100	97100	0
511	20241206	111200	5825200	97100	97100	97100	97100	1
512	20241206	111100	5728100	97100	97100	97100	97100	0
513	20241206	111000	5728100	97100	97100	97100	97100	0
514	20241206	110900	5728100	97100	97100	97100	97100	0
515	20241206	110800	5728100	97100	97100	97100	97100	0
516	20241206	110700	5728100	97100	97100	97100	97100	0
517	20241206	110600	5728100	97100	97100	97100	97100	2
518	20241206	110500	5533900	97100	97100	97100	97100	0
519	20241206	110400	5533900	97100	97100	97100	97100	0
520	20241206	110300	5533900	97100	97100	97100	97100	0
521	20241206	110200	5533900	97100	97100	97100	97100	0
522	20241206	110100	5533900	97100	97100	97100	97100	0
523	20241206	110000	5533900	97100	97100	97100	97100	4
524	20241206	105900	5145500	96000	96000	96000	96000	0
525	20241206	105800	5145500	96000	96000	96000	96000	0
526	20241206	105700	5145500	96000	96000	96000	96000	0
527	20241206	105600	5145500	96000	96000	96000	96000	0
528	20241206	105500	5145500	96000	96000	96000	96000	0
529	20241206	105400	5145500	96000	96000	96000	96000	0
530	20241206	105300	5145500	96000	96000	96000	96000	0
531	20241206	105200	5145500	96000	96000	96000	96000	0
532	20241206	105100	5145500	96000	96000	96000	96000	0
533	20241206	105000	5145500	96000	96000	96000	96000	0
534	20241206	104900	5145500	96000	96000	96000	96000	0
535	20241206	104800	5145500	96000	96000	96000	96000	0
536	20241206	104700	5145500	96000	96000	96000	96000	0
537	20241206	104600	5145500	96000	96000	96000	96000	0
538	20241206	104500	5145500	96000	96000	96000	96000	0
539	20241206	104400	5145500	96000	96000	96000	96000	0
540	20241206	104300	5145500	96000	96200	96200	96000	2
541	20241206	104200	4953300	96200	96200	96200	96200	0
542	20241206	104100	4953300	96200	96300	96300	96200	22
543	20241206	104000	2836400	97100	97100	97100	97100	0
544	20241206	103900	2836400	97100	97100	97100	97100	1
545	20241206	103800	2739300	97200	97200	97200	97200	0
546	20241206	103700	2739300	97200	97200	97200	97200	0
547	20241206	103600	2739300	97200	97200	97200	97200	0
548	20241206	103500	2739300	97200	97200	97200	97200	0
549	20241206	103400	2739300	97200	97200	97200	97200	0
550	20241206	103300	2739300	97200	97200	97200	97200	0
551	20241206	103200	2739300	97200	97200	97200	97200	0
552	20241206	103100	2739300	97200	97200	97200	97200	0
553	20241206	103000	2739300	97200	97200	97200	97200	1
554	20241206	102900	2642100	98000	98000	98000	98000	0
555	20241206	102800	2642100	98000	98000	98000	98000	0
556	20241206	102700	2642100	98000	98000	98000	98000	0
557	20241206	102600	2642100	98000	98000	98000	98000	0
558	20241206	102500	2642100	98000	98000	98000	98000	0
559	20241206	102400	2642100	98000	98000	98000	98000	0
560	20241206	102300	2642100	98000	98000	98000	98000	0
561	20241206	102200	2642100	98000	98000	98000	98000	0
562	20241206	102100	2642100	98000	98000	98000	98000	0
563	20241206	102000	2642100	98000	98000	98000	98000	0
564	20241206	101900	2642100	98000	98000	98000	98000	0
565	20241206	101800	2642100	98000	98000	98000	98000	0
566	20241206	101700	2642100	98000	98000	98000	98000	0
567	20241206	101600	2642100	98000	98000	98000	98000	0
568	20241206	101500	2642100	98000	98000	98000	98000	0
569	20241206	101400	2642100	98000	98000	98000	98000	0
570	20241206	101300	2642100	98000	98000	98000	98000	0
571	20241206	101200	2642100	98000	98000	98000	98000	0
572	20241206	101100	2642100	98000	98000	98000	98000	0
573	20241206	101000	2642100	98000	98000	98000	98000	0
574	20241206	100900	2642100	98000	98000	98000	98000	0
575	20241206	100800	2642100	98000	98000	98000	98000	0
576	20241206	100700	2642100	98000	98000	98000	98000	0
577	20241206	100600	2642100	98000	98000	98000	98000	0
578	20241206	100500	2642100	98000	98000	98000	98000	0
579	20241206	100400	2642100	98000	98000	98000	98000	0
580	20241206	100300	2642100	98000	98000	98000	98000	0
581	20241206	100200	2642100	98000	98000	98000	98000	0
582	20241206	100100	2642100	98000	98000	98000	98000	0
583	20241206	100000	2642100	98000	98000	98000	98000	0
584	20241206	095900	2642100	98000	98000	98000	98000	0
585	20241206	095800	2642100	98000	98000	98000	98000	0
586	20241206	095700	2642100	98000	98000	98000	98000	0
587	20241206	095600	2642100	98000	98000	98000	98000	0
588	20241206	095500	2642100	98000	98000	98000	98000	0
589	20241206	095400	2642100	98000	98000	98000	98000	0
590	20241206	095300	2642100	98000	98000	98000	98000	0
591	20241206	095200	2642100	98000	98000	98000	98000	0
592	20241206	095100	2642100	98000	98000	98000	98000	0
593	20241206	095000	2642100	98000	98000	98000	98000	0
594	20241206	094900	2642100	98000	98000	98000	98000	0
595	20241206	094800	2642100	98000	98000	98000	98000	0
596	20241206	094700	2642100	98000	98000	98000	98000	0
597	20241206	094600	2642100	98000	98000	98000	98000	0
598	20241206	094500	2642100	98000	98000	98000	98000	0
599	20241206	094400	2642100	98000	98000	98000	98000	0
600	20241206	094300	2642100	98000	98000	98000	98000	0
601	20241206	094200	2642100	98000	98000	98000	98000	0
602	20241206	094100	2642100	98000	98000	98000	98000	0
603	20241206	094000	2642100	98000	98000	98000	98000	0
604	20241206	093900	2642100	98000	98000	98000	98000	0
605	20241206	093800	2642100	98000	98000	98000	98000	1
606	20241206	093700	2544100	98000	98000	98000	98000	0
607	20241206	093600	2544100	98000	98000	98000	98000	0
608	20241206	093500	2544100	98000	98000	98000	98000	1
609	20241206	093400	2446100	98200	98200	98200	98200	0
610	20241206	093300	2446100	98200	98200	98200	98200	0
611	20241206	093200	2446100	98200	98200	98200	98200	0
612	20241206	093100	2446100	98200	98200	98200	98200	0
613	20241206	093000	2446100	98200	98200	98200	98200	0
614	20241206	092900	2446100	98200	98200	98200	98200	0
615	20241206	092800	2446100	98200	98200	98200	98200	0
616	20241206	092700	2446100	98200	98200	98200	98200	0
617	20241206	092600	2446100	98200	98200	98200	98200	0
618	20241206	092500	2446100	98200	98200	98200	98200	0
619	20241206	092400	2446100	98200	98200	98200	98200	0
620	20241206	092300	2446100	98200	98200	98200	98200	0
621	20241206	092200	2446100	98200	98200	98200	98200	0
622	20241206	092100	2446100	98200	98200	98200	98200	0
623	20241206	092000	2446100	98200	98200	98200	98200	10
624	20241206	091900	1464100	98200	98200	98200	98200	0
625	20241206	091800	1464100	98200	98200	98200	98200	0
626	20241206	091700	1464100	98200	98200	98200	98200	0
627	20241206	091600	1464100	98200	98200	98200	98200	0
628	20241206	091500	1464100	98200	98200	98200	98200	0
629	20241206	091400	1464100	98200	98200	98200	98200	0
630	20241206	091300	1464100	98200	98200	98200	98200	10
631	20241206	091200	482100	97300	97300	97300	97300	0
632	20241206	091100	482100	97300	97300	97300	97300	0
633	20241206	091000	482100	97300	97300	97300	97300	0
634	20241206	090900	482100	97300	97300	97300	97300	1
635	20241206	090800	384800	96200	96200	96200	96200	0
636	20241206	090700	384800	96200	96200	96200	96200	0
637	20241206	090600	384800	96200	96200	96200	96200	0
638	20241206	090500	384800	96200	96200	96200	96200	0
639	20241206	090400	384800	96200	96200	96200	96200	0
640	20241206	090300	384800	96200	96200	96200	96200	0
641	20241206	090200	384800	96200	96200	96200	96200	0
642	20241206	090100	384800	96200	96200	96200	96200	0
643	20241206	090000	384800	96200	96200	96200	96200	4