KissMeData/023450/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	190800	1915650	29900	29900	29900	29900	5
3	20241210	190700	1915650	29900	29900	29900	29900	0
4	20241210	190600	1915650	29900	29900	29900	29900	0
5	20241210	190500	1915650	29900	29900	29900	29900	0
6	20241210	190400	1915650	29900	29900	29900	29900	0
7	20241210	190300	1915650	29900	29900	29900	29900	0
8	20241210	190200	1915650	29900	29900	29900	29900	0
9	20241210	190100	1915650	29900	29900	29900	29900	0
10	20241210	190000	1915650	29900	29900	29900	29900	0
11	20241210	185900	1915650	29900	29900	29900	29900	0
12	20241210	185800	1915650	29900	29900	29900	29900	0
13	20241210	185700	1915650	29900	29900	29900	29900	0
14	20241210	185600	1915650	29900	29900	29900	29900	0
15	20241210	185500	1915650	29900	29900	29900	29900	0
16	20241210	185400	1915650	29900	29900	29900	29900	0
17	20241210	185300	1915650	29900	29900	29900	29900	0
18	20241210	185200	1915650	29900	29900	29900	29900	0
19	20241210	185100	1915650	29900	29900	29900	29900	0
20	20241210	185000	1915650	29900	29900	29900	29900	0
21	20241210	184900	1915650	29900	29900	29900	29900	0
22	20241210	184800	1915650	29900	29900	29900	29900	0
23	20241210	184700	1915650	29900	29900	29900	29900	0
24	20241210	184600	1915650	29900	29900	29900	29900	0
25	20241210	184500	1915650	29900	29900	29900	29900	0
26	20241210	184400	1915650	29900	29900	29900	29900	0
27	20241210	184300	1915650	29900	29900	29900	29900	0
28	20241210	184200	1915650	29900	29900	29900	29900	0
29	20241210	184100	1915650	29900	29900	29900	29900	0
30	20241210	184000	1915650	29900	29900	29900	29900	0
31	20241210	183900	1915650	29900	29900	29900	29900	0
32	20241210	183800	1915650	29900	29900	29900	29900	5
33	20241210	183700	1915650	29900	29900	29900	29900	0
34	20241210	183600	1915650	29900	29900	29900	29900	0
35	20241210	183500	1915650	29900	29900	29900	29900	0
36	20241210	183400	1915650	29900	29900	29900	29900	0
37	20241210	183300	1915650	29900	29900	29900	29900	0
38	20241210	183200	1915650	29900	29900	29900	29900	0
39	20241210	183100	1915650	29900	29900	29900	29900	0
40	20241210	183000	1915650	29900	29900	29900	29900	0
41	20241210	182900	1915650	29900	29900	29900	29900	0
42	20241210	182800	1915650	29900	29900	29900	29900	0
43	20241210	182700	1915650	29900	29900	29900	29900	0
44	20241210	182600	1915650	29900	29900	29900	29900	0
45	20241210	182500	1915650	29900	29900	29900	29900	0
46	20241210	182400	1915650	29900	29900	29900	29900	0
47	20241210	182300	1915650	29900	29900	29900	29900	0
48	20241210	182200	1915650	29900	29900	29900	29900	0
49	20241210	182100	1915650	29900	29900	29900	29900	0
50	20241210	182000	1915650	29900	29900	29900	29900	0
51	20241210	181900	1915650	29900	29900	29900	29900	0
52	20241210	181800	1915650	29900	29900	29900	29900	0
53	20241210	181700	1915650	29900	29900	29900	29900	0
54	20241210	181600	1915650	29900	29900	29900	29900	0
55	20241210	181500	1915650	29900	29900	29900	29900	0
56	20241210	181400	1915650	29900	29900	29900	29900	0
57	20241210	181300	1915650	29900	29900	29900	29900	0
58	20241210	181200	1915650	29900	29900	29900	29900	0
59	20241210	181100	1915650	29900	29900	29900	29900	0
60	20241210	181000	1915650	29900	29900	29900	29900	0
61	20241210	180900	1915650	29900	29900	29900	29900	0
62	20241210	180800	1915650	29900	29900	29900	29900	5
63	20241210	180700	1915650	29900	29900	29900	29900	0
64	20241210	180600	1915650	29900	29900	29900	29900	0
65	20241210	180500	1915650	29900	29900	29900	29900	0
66	20241210	180400	1915650	29900	29900	29900	29900	0
67	20241210	180300	1915650	29900	29900	29900	29900	0
68	20241210	180200	1915650	29900	29900	29900	29900	0
69	20241210	180100	1915650	29900	29900	29900	29900	0
70	20241210	180000	1915650	29900	29900	29900	29900	0
71	20241210	175900	1915650	29900	29900	29900	29900	0
72	20241210	175800	1915650	29900	29900	29900	29900	0
73	20241210	175700	1915650	29900	29900	29900	29900	0
74	20241210	175600	1915650	29900	29900	29900	29900	0
75	20241210	175500	1915650	29900	29900	29900	29900	0
76	20241210	175400	1915650	29900	29900	29900	29900	0
77	20241210	175300	1915650	29900	29900	29900	29900	0
78	20241210	175200	1915650	29900	29900	29900	29900	0
79	20241210	175100	1915650	29900	29900	29900	29900	0
80	20241210	175000	1915650	29900	29900	29900	29900	0
81	20241210	174900	1915650	29900	29900	29900	29900	0
82	20241210	174800	1915650	29900	29900	29900	29900	0
83	20241210	174700	1915650	29900	29900	29900	29900	0
84	20241210	174600	1915650	29900	29900	29900	29900	0
85	20241210	174500	1915650	29900	29900	29900	29900	0
86	20241210	174400	1915650	29900	29900	29900	29900	0
87	20241210	174300	1915650	29900	29900	29900	29900	0
88	20241210	174200	1915650	29900	29900	29900	29900	0
89	20241210	174100	1915650	29900	29900	29900	29900	0
90	20241210	174000	1915650	29900	29900	29900	29900	0
91	20241210	173900	1915650	29900	29900	29900	29900	0
92	20241210	173800	1915650	29900	29900	29900	29900	5
93	20241210	173700	1915650	29900	29900	29900	29900	0
94	20241210	173600	1915650	29900	29900	29900	29900	0
95	20241210	173500	1915650	29900	29900	29900	29900	0
96	20241210	173400	1915650	29900	29900	29900	29900	0
97	20241210	173300	1915650	29900	29900	29900	29900	0
98	20241210	173200	1915650	29900	29900	29900	29900	0
99	20241210	173100	1915650	29900	29900	29900	29900	0
100	20241210	173000	1915650	29900	29900	29900	29900	0
101	20241210	172900	1915650	29900	29900	29900	29900	0
102	20241210	172800	1915650	29900	29900	29900	29900	0
103	20241210	172700	1915650	29900	29900	29900	29900	0
104	20241210	172600	1915650	29900	29900	29900	29900	0
105	20241210	172500	1915650	29900	29900	29900	29900	0
106	20241210	172400	1915650	29900	29900	29900	29900	0
107	20241210	172300	1915650	29900	29900	29900	29900	0
108	20241210	172200	1915650	29900	29900	29900	29900	0
109	20241210	172100	1915650	29900	29900	29900	29900	0
110	20241210	172000	1915650	29900	29900	29900	29900	0
111	20241210	171900	1915650	29900	29900	29900	29900	0
112	20241210	171800	1915650	29900	29900	29900	29900	0
113	20241210	171700	1915650	29900	29900	29900	29900	0
114	20241210	171600	1915650	29900	29900	29900	29900	0
115	20241210	171500	1915650	29900	29900	29900	29900	0
116	20241210	171400	1915650	29900	29900	29900	29900	0
117	20241210	171300	1915650	29900	29900	29900	29900	0
118	20241210	171200	1915650	29900	29900	29900	29900	0
119	20241210	171100	1915650	29900	29900	29900	29900	0
120	20241210	171000	1915650	29900	29900	29900	29900	0
121	20241210	170900	1915650	29900	29900	29900	29900	0
122	20241210	170800	1915650	29900	29900	29900	29900	5
123	20241210	170700	1915650	29900	29900	29900	29900	0
124	20241210	170600	1915650	29900	29900	29900	29900	0
125	20241210	170500	1915650	29900	29900	29900	29900	0
126	20241210	170400	1915650	29900	29900	29900	29900	0
127	20241210	170300	1915650	29900	29900	29900	29900	0
128	20241210	170200	1915650	29900	29900	29900	29900	0
129	20241210	170100	1915650	29900	29900	29900	29900	0
130	20241210	170000	1915650	29900	29900	29900	29900	0
131	20241210	165900	1915650	29900	29900	29900	29900	0
132	20241210	165800	1915650	29900	29900	29900	29900	0
133	20241210	165700	1915650	29900	29900	29900	29900	0
134	20241210	165600	1915650	29900	29900	29900	29900	0
135	20241210	165500	1915650	29900	29900	29900	29900	0
136	20241210	165400	1915650	29900	29900	29900	29900	0
137	20241210	165300	1915650	29900	29900	29900	29900	0
138	20241210	165200	1915650	29900	29900	29900	29900	0
139	20241210	165100	1915650	29900	29900	29900	29900	0
140	20241210	165000	1915650	29900	29900	29900	29900	0
141	20241210	164900	1915650	29900	29900	29900	29900	0
142	20241210	164800	1915650	29900	29900	29900	29900	0
143	20241210	164700	1915650	29900	29900	29900	29900	0
144	20241210	164600	1915650	29900	29900	29900	29900	0
145	20241210	164500	1915650	29900	29900	29900	29900	0
146	20241210	164400	1915650	29900	29900	29900	29900	0
147	20241210	164300	1915650	29900	29900	29900	29900	0
148	20241210	164200	1915650	29900	29900	29900	29900	0
149	20241210	164100	1915650	29900	29900	29900	29900	0
150	20241210	164000	1915650	29900	29900	29900	29900	0
151	20241210	163900	1915650	29900	29900	29900	29900	0
152	20241210	163800	1915650	29900	29900	29900	29900	5
153	20241210	163700	1915650	29900	29900	29900	29900	0
154	20241210	163600	1915650	29900	29900	29900	29900	0
155	20241210	163500	1915650	29900	29900	29900	29900	0
156	20241210	163400	1915650	29900	29900	29900	29900	0
157	20241210	163300	1915650	29900	29900	29900	29900	0
158	20241210	163200	1915650	29900	29900	29900	29900	0
159	20241210	163100	1915650	29900	29900	29900	29900	0
160	20241210	163000	1915650	29900	29900	29900	29900	0
161	20241210	162900	1915650	29900	29900	29900	29900	0
162	20241210	162800	1915650	29900	29900	29900	29900	0
163	20241210	162700	1915650	29900	29900	29900	29900	0
164	20241210	162600	1915650	29900	29900	29900	29900	0
165	20241210	162500	1915650	29900	29900	29900	29900	0
166	20241210	162400	1915650	29900	29900	29900	29900	0
167	20241210	162300	1915650	29900	29900	29900	29900	0
168	20241210	162200	1915650	29900	29900	29900	29900	0
169	20241210	162100	1915650	29900	29900	29900	29900	0
170	20241210	162000	1915650	29900	29900	29900	29900	0
171	20241210	161900	1915650	29900	29900	29900	29900	0
172	20241210	161800	1915650	29900	29900	29900	29900	0
173	20241210	161700	1915650	29900	29900	29900	29900	0
174	20241210	161600	1915650	29900	29900	29900	29900	0
175	20241210	161500	1915650	29900	29900	29900	29900	0
176	20241210	161400	1915650	29900	29900	29900	29900	0
177	20241210	161300	1915650	29900	29900	29900	29900	0
178	20241210	161200	1915650	29900	29900	29900	29900	0
179	20241210	161100	1915650	29900	29900	29900	29900	0
180	20241210	161000	1915650	29900	29900	29900	29900	0
181	20241210	160900	1915650	29900	29900	29900	29900	0
182	20241210	160800	1915650	29900	29900	29900	29900	5
183	20241210	160700	1915650	29900	29900	29900	29900	0
184	20241210	160600	1915650	29900	29900	29900	29900	0
185	20241210	160500	1915650	29900	29900	29900	29900	0
186	20241210	160400	1915650	29900	29900	29900	29900	0
187	20241210	160300	1915650	29900	29900	29900	29900	0
188	20241210	160200	1915650	29900	29900	29900	29900	0
189	20241210	160100	1915650	29900	29900	29900	29900	0
190	20241210	160000	1915650	29900	29900	29900	29900	0
191	20241210	155900	1915650	29900	29900	29900	29900	0
192	20241210	155800	1915650	29900	29900	29900	29900	0
193	20241210	155700	1915650	29900	29900	29900	29900	0
194	20241210	155600	1915650	29900	29900	29900	29900	0
195	20241210	155500	1915650	29900	29900	29900	29900	0
196	20241210	155400	1915650	29900	29900	29900	29900	0
197	20241210	155300	1915650	29900	29900	29900	29900	0
198	20241210	155200	1915650	29900	29900	29900	29900	0
199	20241210	155100	1915650	29900	29900	29900	29900	0
200	20241210	155000	1915650	29900	29900	29900	29900	0
201	20241210	154900	1915650	29900	29900	29900	29900	0
202	20241210	154800	1915650	29900	29900	29900	29900	0
203	20241210	154700	1915650	29900	29900	29900	29900	0
204	20241210	154600	1915650	29900	29900	29900	29900	0
205	20241210	154500	1915650	29900	29900	29900	29900	0
206	20241210	154400	1915650	29900	29900	29900	29900	0
207	20241210	154300	1915650	29900	29900	29900	29900	0
208	20241210	154200	1915650	29900	29900	29900	29900	0
209	20241210	154100	1915650	29900	29900	29900	29900	0
210	20241210	154000	1915650	29900	29900	29900	29900	0
211	20241210	153900	1915650	29900	29900	29900	29900	0
212	20241210	153800	1915650	29900	29900	29900	29900	5
213	20241210	153700	1915650	29900	29900	29900	29900	0
214	20241210	153600	1915650	29900	29900	29900	29900	0
215	20241210	153500	1915650	29900	29900	29900	29900	0
216	20241210	153400	1915650	29900	29900	29900	29900	0
217	20241210	153300	1915650	29900	29900	29900	29900	0
218	20241210	153200	1915650	29900	29900	29900	29900	0
219	20241210	153100	1915650	29900	29900	29900	29900	0
220	20241210	153000	1915650	29900	29900	29900	29900	5
221	20241210	152900	1766150	29950	29950	29950	29950	0
222	20241210	152800	1766150	29950	29950	29950	29950	0
223	20241210	152700	1766150	29950	29950	29950	29950	0
224	20241210	152600	1766150	29950	29950	29950	29950	0
225	20241210	152500	1766150	29950	29950	29950	29950	0
226	20241210	152400	1766150	29950	29950	29950	29950	0
227	20241210	152300	1766150	29950	29950	29950	29950	0
228	20241210	152200	1766150	29950	29950	29950	29950	0
229	20241210	152100	1766150	29950	29950	29950	29950	0
230	20241210	152000	1766150	29950	29950	29950	29950	0
231	20241210	151900	1766150	29950	29950	29950	29950	0
232	20241210	151800	1766150	29950	29950	29950	29950	0
233	20241210	151700	1766150	29950	29950	29950	29950	0
234	20241210	151600	1766150	29950	29950	29950	29950	0
235	20241210	151500	1766150	29950	29950	29950	29950	0
236	20241210	151400	1766150	29950	29950	29950	29950	0
237	20241210	151300	1766150	29950	29950	29950	29950	0
238	20241210	151200	1766150	29950	29950	29950	29950	0
239	20241210	151100	1766150	29950	29950	29950	29950	0
240	20241210	151000	1766150	29950	29950	29950	29950	0
241	20241210	150900	1766150	29950	29950	29950	29950	0
242	20241210	150800	1766150	29950	29950	29950	29950	0
243	20241210	150700	1766150	29950	29950	29950	29950	0
244	20241210	150600	1766150	29950	29950	29950	29950	0
245	20241210	150500	1766150	29950	29950	29950	29950	0
246	20241210	150400	1766150	29950	29950	29950	29950	0
247	20241210	150300	1766150	29950	29950	29950	29950	0
248	20241210	150200	1766150	29950	29950	29950	29950	0
249	20241210	150100	1766150	29950	29950	29950	29950	0
250	20241210	150000	1766150	29950	29950	29950	29950	0
251	20241210	145900	1766150	29950	29950	29950	29950	0
252	20241210	145800	1766150	29950	29950	29950	29950	0
253	20241210	145700	1766150	29950	29950	29950	29950	0
254	20241210	145600	1766150	29950	29950	29950	29950	0
255	20241210	145500	1766150	29950	29950	29950	29950	0
256	20241210	145400	1766150	29950	29950	29950	29950	0
257	20241210	145300	1766150	29950	29950	29950	29950	0
258	20241210	145200	1766150	29950	29950	29950	29950	0
259	20241210	145100	1766150	29950	29950	29950	29950	0
260	20241210	145000	1766150	29950	29950	29950	29950	0
261	20241210	144900	1766150	29950	29950	29950	29950	0
262	20241210	144800	1766150	29950	29950	29950	29950	0
263	20241210	144700	1766150	29950	29950	29950	29950	0
264	20241210	144600	1766150	29950	29950	29950	29950	0
265	20241210	144500	1766150	29950	29950	29950	29950	0
266	20241210	144400	1766150	29950	29950	29950	29950	0
267	20241210	144300	1766150	29950	29950	29950	29950	0
268	20241210	144200	1766150	29950	29950	29950	29950	0
269	20241210	144100	1766150	29950	29950	29950	29950	0
270	20241210	144000	1766150	29950	29950	29950	29950	0
271	20241210	143900	1766150	29950	29950	29950	29950	0
272	20241210	143800	1766150	29950	29950	29950	29950	0
273	20241210	143700	1766150	29950	29950	29950	29950	0
274	20241210	143600	1766150	29950	29950	29950	29950	0
275	20241210	143500	1766150	29950	29950	29950	29950	0
276	20241210	143400	1766150	29950	29950	29950	29950	0
277	20241210	143300	1766150	29950	29950	29950	29950	0
278	20241210	143200	1766150	29950	29950	29950	29950	0
279	20241210	143100	1766150	29950	29950	29950	29950	0
280	20241210	143000	1766150	29950	29950	29950	29950	0
281	20241210	142900	1766150	29950	29950	29950	29950	0
282	20241210	142800	1766150	29950	29950	29950	29950	0
283	20241210	142700	1766150	29950	29950	29950	29950	0
284	20241210	142600	1766150	29950	29950	29950	29950	0
285	20241210	142500	1766150	29950	29950	29950	29950	0
286	20241210	142400	1766150	29950	29950	29950	29950	0
287	20241210	142300	1766150	29950	29950	29950	29950	0
288	20241210	142200	1766150	29950	29950	29950	29950	0
289	20241210	142100	1766150	29950	29950	29950	29950	0
290	20241210	142000	1766150	29950	29950	29950	29950	0
291	20241210	141900	1766150	29950	29950	29950	29950	0
292	20241210	141800	1766150	29950	29950	29950	29950	0
293	20241210	141700	1766150	29950	29950	29950	29950	0
294	20241210	141600	1766150	29950	29950	29950	29950	0
295	20241210	141500	1766150	29950	29950	29950	29950	0
296	20241210	141400	1766150	29950	29950	29950	29950	0
297	20241210	141300	1766150	29950	29950	29950	29950	0
298	20241210	141200	1766150	29950	29950	29950	29950	0
299	20241210	141100	1766150	29950	29950	29950	29950	0
300	20241210	141000	1766150	29950	29950	29950	29950	0
301	20241210	140900	1766150	29950	29950	29950	29950	0
302	20241210	140800	1766150	29950	29950	29950	29950	0
303	20241210	140700	1766150	29950	29950	29950	29950	0
304	20241210	140600	1766150	29950	29950	29950	29950	0
305	20241210	140500	1766150	29950	29950	29950	29950	0
306	20241210	140400	1766150	29950	29950	29950	29950	0
307	20241210	140300	1766150	29950	29950	29950	29950	0
308	20241210	140200	1766150	29950	29950	29950	29950	0
309	20241210	140100	1766150	29950	29950	29950	29950	0
310	20241210	140000	1766150	29950	29950	29950	29950	0
311	20241210	135900	1766150	29950	29950	29950	29950	1
312	20241210	135800	1736200	29950	29950	29950	29950	0
313	20241210	135700	1736200	29950	29950	29950	29950	0
314	20241210	135600	1736200	29950	29950	29950	29950	0
315	20241210	135500	1736200	29950	29950	29950	29950	0
316	20241210	135400	1736200	29950	29950	29950	29950	0
317	20241210	135300	1736200	29950	29950	29950	29950	0
318	20241210	135200	1736200	29950	29950	29950	29950	0
319	20241210	135100	1736200	29950	29950	29950	29950	0
320	20241210	135000	1736200	29950	29950	29950	29950	0
321	20241210	134900	1736200	29950	29950	29950	29950	0
322	20241210	134800	1736200	29950	29950	29950	29950	0
323	20241210	134700	1736200	29950	29950	29950	29950	0
324	20241210	134600	1736200	29950	29950	29950	29950	0
325	20241210	134500	1736200	29950	29950	29950	29950	0
326	20241210	134400	1736200	29950	29950	29950	29950	0
327	20241210	134300	1736200	29950	29950	29950	29950	0
328	20241210	134200	1736200	29950	29950	29950	29950	0
329	20241210	134100	1736200	29950	29950	29950	29950	0
330	20241210	134000	1736200	29950	29950	29950	29950	0
331	20241210	133900	1736200	29950	29950	29950	29950	0
332	20241210	133800	1736200	29950	29950	29950	29950	0
333	20241210	133700	1736200	29950	29950	29950	29950	0
334	20241210	133600	1736200	29950	29950	29950	29950	0
335	20241210	133500	1736200	29950	29950	29950	29950	0
336	20241210	133400	1736200	29950	29950	29950	29950	0
337	20241210	133300	1736200	29950	29950	29950	29950	0
338	20241210	133200	1736200	29950	29950	29950	29950	0
339	20241210	133100	1736200	29950	29950	29950	29950	0
340	20241210	133000	1736200	29950	29950	29950	29950	0
341	20241210	132900	1736200	29950	29950	29950	29950	0
342	20241210	132800	1736200	29950	29950	29950	29950	0
343	20241210	132700	1736200	29950	29950	29950	29950	0
344	20241210	132600	1736200	29950	29950	29950	29950	0
345	20241210	132500	1736200	29950	29950	29950	29950	0
346	20241210	132400	1736200	29950	29950	29950	29950	1
347	20241210	132300	1706250	29950	29950	29950	29950	0
348	20241210	132200	1706250	29950	29900	29950	29900	4
349	20241210	132100	1586600	30000	30000	30000	30000	0
350	20241210	132000	1586600	30000	30000	30000	30000	0
351	20241210	131900	1586600	30000	30000	30000	30000	0
352	20241210	131800	1586600	30000	30000	30000	30000	0
353	20241210	131700	1586600	30000	30000	30000	30000	0
354	20241210	131600	1586600	30000	30000	30000	30000	0
355	20241210	131500	1586600	30000	30000	30000	30000	0
356	20241210	131400	1586600	30000	30000	30000	30000	0
357	20241210	131300	1586600	30000	30000	30000	30000	0
358	20241210	131200	1586600	30000	30000	30000	30000	0
359	20241210	131100	1586600	30000	30000	30000	30000	0
360	20241210	131000	1586600	30000	30000	30000	30000	1
361	20241210	130900	1556600	30000	30000	30000	30000	0
362	20241210	130800	1556600	30000	30000	30000	30000	0
363	20241210	130700	1556600	30000	30000	30000	30000	0
364	20241210	130600	1556600	30000	30000	30000	30000	0
365	20241210	130500	1556600	30000	30000	30000	30000	0
366	20241210	130400	1556600	30000	30000	30000	30000	0
367	20241210	130300	1556600	30000	30000	30000	30000	0
368	20241210	130200	1556600	30000	30000	30000	30000	0
369	20241210	130100	1556600	30000	30000	30000	30000	0
370	20241210	130000	1556600	30000	30000	30000	30000	0
371	20241210	125900	1556600	30000	30000	30000	30000	0
372	20241210	125800	1556600	30000	30000	30000	30000	0
373	20241210	125700	1556600	30000	30000	30000	30000	0
374	20241210	125600	1556600	30000	30000	30000	30000	0
375	20241210	125500	1556600	30000	30000	30000	30000	0
376	20241210	125400	1556600	30000	30000	30000	30000	0
377	20241210	125300	1556600	30000	30000	30000	30000	0
378	20241210	125200	1556600	30000	30000	30000	30000	0
379	20241210	125100	1556600	30000	30000	30000	30000	1
380	20241210	125000	1526600	30000	30000	30000	30000	0
381	20241210	124900	1526600	30000	30000	30000	30000	0
382	20241210	124800	1526600	30000	30000	30000	30000	0
383	20241210	124700	1526600	30000	30000	30000	30000	0
384	20241210	124600	1526600	30000	30000	30000	30000	0
385	20241210	124500	1526600	30000	30000	30000	30000	0
386	20241210	124400	1526600	30000	30000	30000	30000	0
387	20241210	124300	1526600	30000	30000	30000	30000	0
388	20241210	124200	1526600	30000	30000	30000	30000	0
389	20241210	124100	1526600	30000	30000	30000	30000	1
390	20241210	124000	1496600	30000	30000	30000	30000	0
391	20241210	123900	1496600	30000	30000	30000	30000	0
392	20241210	123800	1496600	30000	30000	30000	30000	3
393	20241210	123700	1406600	30000	30000	30000	30000	0
394	20241210	123600	1406600	30000	30000	30000	30000	0
395	20241210	123500	1406600	30000	30000	30000	30000	0
396	20241210	123400	1406600	30000	30000	30000	30000	0
397	20241210	123300	1406600	30000	30000	30000	30000	1
398	20241210	123200	1376600	30050	30050	30050	30050	0
399	20241210	123100	1376600	30050	30050	30050	30050	0
400	20241210	123000	1376600	30050	30050	30050	30050	0
401	20241210	122900	1376600	30050	30050	30050	30050	0
402	20241210	122800	1376600	30050	30050	30050	30050	2
403	20241210	122700	1316500	30000	30000	30000	30000	1
404	20241210	122600	1286500	30000	30000	30000	30000	0
405	20241210	122500	1286500	30000	30000	30000	30000	0
406	20241210	122400	1286500	30000	30000	30000	30000	0
407	20241210	122300	1286500	30000	30000	30000	30000	0
408	20241210	122200	1286500	30000	30000	30000	30000	0
409	20241210	122100	1286500	30000	30000	30000	30000	0
410	20241210	122000	1286500	30000	30000	30000	30000	0
411	20241210	121900	1286500	30000	30000	30000	30000	0
412	20241210	121800	1286500	30000	30000	30000	30000	0
413	20241210	121700	1286500	30000	30000	30000	30000	0
414	20241210	121600	1286500	30000	30000	30000	30000	0
415	20241210	121500	1286500	30000	30000	30000	30000	0
416	20241210	121400	1286500	30000	30000	30000	30000	0
417	20241210	121300	1286500	30000	30000	30000	30000	0
418	20241210	121200	1286500	30000	30000	30000	30000	0
419	20241210	121100	1286500	30000	30000	30000	30000	0
420	20241210	121000	1286500	30000	30000	30000	30000	0
421	20241210	120900	1286500	30000	30000	30000	30000	0
422	20241210	120800	1286500	30000	30000	30000	30000	0
423	20241210	120700	1286500	30000	30000	30000	30000	0
424	20241210	120600	1286500	30000	30000	30000	30000	0
425	20241210	120500	1286500	30000	30000	30000	30000	0
426	20241210	120400	1286500	30000	30000	30000	30000	0
427	20241210	120300	1286500	30000	30000	30000	30000	0
428	20241210	120200	1286500	30000	30000	30000	30000	0
429	20241210	120100	1286500	30000	30000	30000	30000	0
430	20241210	120000	1286500	30000	30000	30000	30000	0
431	20241210	115900	1286500	30000	30000	30000	30000	0
432	20241210	115800	1286500	30000	30000	30000	30000	0
433	20241210	115700	1286500	30000	30000	30000	30000	0
434	20241210	115600	1286500	30000	30000	30000	30000	0
435	20241210	115500	1286500	30000	30000	30000	30000	0
436	20241210	115400	1286500	30000	30000	30000	30000	0
437	20241210	115300	1286500	30000	30000	30000	30000	0
438	20241210	115200	1286500	30000	30000	30000	30000	0
439	20241210	115100	1286500	30000	30000	30000	30000	0
440	20241210	115000	1286500	30000	30000	30000	30000	0
441	20241210	114900	1286500	30000	30000	30000	30000	0
442	20241210	114800	1286500	30000	30000	30000	30000	0
443	20241210	114700	1286500	30000	30000	30000	30000	0
444	20241210	114600	1286500	30000	30000	30000	30000	0
445	20241210	114500	1286500	30000	30000	30000	30000	0
446	20241210	114400	1286500	30000	30000	30000	30000	0
447	20241210	114300	1286500	30000	30000	30000	30000	0
448	20241210	114200	1286500	30000	30000	30000	30000	0
449	20241210	114100	1286500	30000	30000	30000	30000	0
450	20241210	114000	1286500	30000	30000	30000	30000	0
451	20241210	113900	1286500	30000	30000	30000	30000	0
452	20241210	113800	1286500	30000	30000	30000	30000	0
453	20241210	113700	1286500	30000	30000	30000	30000	0
454	20241210	113600	1286500	30000	30000	30000	30000	0
455	20241210	113500	1286500	30000	30000	30000	30000	0
456	20241210	113400	1286500	30000	30000	30000	30000	0
457	20241210	113300	1286500	30000	30000	30000	30000	0
458	20241210	113200	1286500	30000	30000	30000	30000	0
459	20241210	113100	1286500	30000	30000	30000	30000	0
460	20241210	113000	1286500	30000	30000	30000	30000	0
461	20241210	112900	1286500	30000	30000	30000	30000	0
462	20241210	112800	1286500	30000	30000	30000	30000	0
463	20241210	112700	1286500	30000	30000	30000	30000	0
464	20241210	112600	1286500	30000	30000	30000	30000	0
465	20241210	112500	1286500	30000	30000	30000	30000	0
466	20241210	112400	1286500	30000	30000	30000	30000	0
467	20241210	112300	1286500	30000	30000	30000	30000	0
468	20241210	112200	1286500	30000	30000	30000	30000	0
469	20241210	112100	1286500	30000	30000	30000	30000	0
470	20241210	112000	1286500	30000	30000	30000	30000	0
471	20241210	111900	1286500	30000	30000	30000	30000	0
472	20241210	111800	1286500	30000	30000	30000	30000	0
473	20241210	111700	1286500	30000	30000	30000	30000	0
474	20241210	111600	1286500	30000	30000	30000	30000	0
475	20241210	111500	1286500	30000	30000	30000	30000	0
476	20241210	111400	1286500	30000	30000	30000	30000	0
477	20241210	111300	1286500	30000	30000	30000	30000	0
478	20241210	111200	1286500	30000	30000	30000	30000	0
479	20241210	111100	1286500	30000	30000	30000	30000	0
480	20241210	111000	1286500	30000	30000	30000	30000	0
481	20241210	110900	1286500	30000	30000	30000	30000	0
482	20241210	110800	1286500	30000	30000	30000	30000	0
483	20241210	110700	1286500	30000	30000	30000	30000	0
484	20241210	110600	1286500	30000	30000	30000	30000	0
485	20241210	110500	1286500	30000	30000	30000	30000	0
486	20241210	110400	1286500	30000	30000	30000	30000	0
487	20241210	110300	1286500	30000	30000	30000	30000	0
488	20241210	110200	1286500	30000	30000	30000	30000	1
489	20241210	110100	1256500	30000	30000	30000	30000	0
490	20241210	110000	1256500	30000	30000	30000	30000	0
491	20241210	105900	1256500	30000	30000	30000	30000	1
492	20241210	105800	1226500	30000	30000	30000	30000	0
493	20241210	105700	1226500	30000	30000	30000	30000	0
494	20241210	105600	1226500	30000	30000	30000	30000	0
495	20241210	105500	1226500	30000	30000	30000	30000	0
496	20241210	105400	1226500	30000	30000	30000	30000	0
497	20241210	105300	1226500	30000	30000	30000	30000	0
498	20241210	105200	1226500	30000	30000	30000	30000	1
499	20241210	105100	1196500	30000	30000	30000	30000	0
500	20241210	105000	1196500	30000	30000	30000	30000	0
501	20241210	104900	1196500	30000	30000	30000	30000	0
502	20241210	104800	1196500	30000	30000	30000	30000	0
503	20241210	104700	1196500	30000	30000	30000	30000	0
504	20241210	104600	1196500	30000	30000	30000	30000	0
505	20241210	104500	1196500	30000	30000	30000	30000	0
506	20241210	104400	1196500	30000	30000	30000	30000	0
507	20241210	104300	1196500	30000	30000	30000	30000	0
508	20241210	104200	1196500	30000	30000	30000	30000	0
509	20241210	104100	1196500	30000	30000	30000	30000	0
510	20241210	104000	1196500	30000	30000	30000	30000	0
511	20241210	103900	1196500	30000	30000	30000	30000	0
512	20241210	103800	1196500	30000	30000	30000	30000	0
513	20241210	103700	1196500	30000	30000	30000	30000	0
514	20241210	103600	1196500	30000	30000	30000	30000	0
515	20241210	103500	1196500	30000	30000	30000	30000	0
516	20241210	103400	1196500	30000	30000	30000	30000	0
517	20241210	103300	1196500	30000	30000	30000	30000	0
518	20241210	103200	1196500	30000	30000	30000	30000	0
519	20241210	103100	1196500	30000	30000	30000	30000	0
520	20241210	103000	1196500	30000	30000	30000	30000	0
521	20241210	102900	1196500	30000	30000	30000	30000	0
522	20241210	102800	1196500	30000	30000	30000	30000	0
523	20241210	102700	1196500	30000	30000	30000	30000	0
524	20241210	102600	1196500	30000	30000	30000	30000	0
525	20241210	102500	1196500	30000	30000	30000	30000	0
526	20241210	102400	1196500	30000	30000	30000	30000	0
527	20241210	102300	1196500	30000	30000	30000	30000	0
528	20241210	102200	1196500	30000	30000	30000	30000	1
529	20241210	102100	1166500	29950	29950	29950	29950	0
530	20241210	102000	1166500	29950	29950	29950	29950	0
531	20241210	101900	1166500	29950	29950	29950	29950	0
532	20241210	101800	1166500	29950	29950	29950	29950	0
533	20241210	101700	1166500	29950	29950	29950	29950	0
534	20241210	101600	1166500	29950	29950	29950	29950	0
535	20241210	101500	1166500	29950	29950	29950	29950	0
536	20241210	101400	1166500	29950	29950	29950	29950	0
537	20241210	101300	1166500	29950	29950	29950	29950	0
538	20241210	101200	1166500	29950	29950	29950	29950	0
539	20241210	101100	1166500	29950	29950	29950	29950	0
540	20241210	101000	1166500	29950	29950	29950	29950	0
541	20241210	100900	1166500	29950	29950	29950	29950	0
542	20241210	100800	1166500	29950	29950	29950	29950	0
543	20241210	100700	1166500	29950	29950	29950	29950	0
544	20241210	100600	1166500	29950	29950	29950	29950	0
545	20241210	100500	1166500	29950	29950	29950	29950	6
546	20241210	100400	986800	30000	30000	30000	30000	0
547	20241210	100300	986800	30000	30000	30000	30000	0
548	20241210	100200	986800	30000	30000	30000	30000	0
549	20241210	100100	986800	30000	30000	30000	30000	0
550	20241210	100000	986800	30000	30000	30000	30000	0
551	20241210	095900	986800	30000	30000	30000	30000	0
552	20241210	095800	986800	30000	30000	30000	30000	0
553	20241210	095700	986800	30000	30000	30000	30000	0
554	20241210	095600	986800	30000	30000	30000	30000	1
555	20241210	095500	956800	30000	30000	30000	30000	0
556	20241210	095400	956800	30000	30000	30000	30000	0
557	20241210	095300	956800	30000	30000	30000	30000	0
558	20241210	095200	956800	30000	30000	30000	30000	0
559	20241210	095100	956800	30000	30000	30000	30000	0
560	20241210	095000	956800	30000	30000	30000	30000	0
561	20241210	094900	956800	30000	30000	30000	30000	0
562	20241210	094800	956800	30000	30000	30000	30000	0
563	20241210	094700	956800	30000	30000	30000	30000	0
564	20241210	094600	956800	30000	30000	30000	30000	0
565	20241210	094500	956800	30000	30000	30000	30000	0
566	20241210	094400	956800	30000	30000	30000	30000	0
567	20241210	094300	956800	30000	30000	30000	30000	0
568	20241210	094200	956800	30000	30000	30000	30000	0
569	20241210	094100	956800	30000	30000	30000	30000	1
570	20241210	094000	926800	29900	29900	29900	29900	0
571	20241210	093900	926800	29900	29900	29900	29900	0
572	20241210	093800	926800	29900	29900	29900	29900	0
573	20241210	093700	926800	29900	29900	29900	29900	0
574	20241210	093600	926800	29900	29900	29900	29900	0
575	20241210	093500	926800	29900	29900	29900	29900	0
576	20241210	093400	926800	29900	29900	29900	29900	0
577	20241210	093300	926800	29900	29900	29900	29900	0
578	20241210	093200	926800	29900	29900	29900	29900	0
579	20241210	093100	926800	29900	29900	29900	29900	0
580	20241210	093000	926800	29900	29900	29900	29900	0
581	20241210	092900	926800	29900	29900	29900	29900	0
582	20241210	092800	926800	29900	29900	29900	29900	0
583	20241210	092700	926800	29900	29900	29900	29900	2
584	20241210	092600	867000	29900	29900	29900	29900	0
585	20241210	092500	867000	29900	29900	29900	29900	1
586	20241210	092400	837100	29900	29900	29900	29900	3
587	20241210	092300	747400	29900	29900	29900	29900	0
588	20241210	092200	747400	29900	29850	29900	29850	2
589	20241210	092100	687650	29950	29950	29950	29950	0
590	20241210	092000	687650	29950	29950	29950	29950	2
591	20241210	091900	627750	29950	29950	29950	29950	1
592	20241210	091800	597800	29950	29950	29950	29950	0
593	20241210	091700	597800	29950	29950	29950	29950	4
594	20241210	091600	478000	29950	29950	29950	29950	0
595	20241210	091500	478000	29950	29950	29950	29950	5
596	20241210	091400	328250	30750	30750	30750	30750	0
597	20241210	091300	328250	30750	30750	30750	30750	0
598	20241210	091200	328250	30750	30750	30750	30750	0
599	20241210	091100	328250	30750	30750	30750	30750	0
600	20241210	091000	328250	30750	30750	30750	30750	0
601	20241210	090900	328250	30750	30750	30750	30750	1
602	20241210	090800	297500	29750	29750	29750	29750	0
603	20241210	090700	297500	29750	29750	29750	29750	0
604	20241210	090600	297500	29750	29750	29750	29750	0
605	20241210	090500	297500	29750	29750	29750	29750	0
606	20241210	090400	297500	29750	29750	29750	29750	0
607	20241210	090300	297500	29750	29750	29750	29750	0
608	20241210	090200	297500	29750	29750	29750	29750	0
609	20241210	090100	297500	29750	29750	29750	29750	0
610	20241210	090000	297500	29750	29750	29750	29750	10