KissMeData/134790/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	201600	33602600	23450	23450	23450	23450	5
3	20241212	201500	33602600	23450	23450	23450	23450	0
4	20241212	201400	33602600	23450	23450	23450	23450	0
5	20241212	201300	33602600	23450	23450	23450	23450	0
6	20241212	201200	33602600	23450	23450	23450	23450	0
7	20241212	201100	33602600	23450	23450	23450	23450	0
8	20241212	201000	33602600	23450	23450	23450	23450	0
9	20241212	200900	33602600	23450	23450	23450	23450	0
10	20241212	200800	33602600	23450	23450	23450	23450	0
11	20241212	200700	33602600	23450	23450	23450	23450	0
12	20241212	200600	33602600	23450	23450	23450	23450	0
13	20241212	200500	33602600	23450	23450	23450	23450	0
14	20241212	200400	33602600	23450	23450	23450	23450	0
15	20241212	200300	33602600	23450	23450	23450	23450	0
16	20241212	200200	33602600	23450	23450	23450	23450	0
17	20241212	200100	33602600	23450	23450	23450	23450	0
18	20241212	200000	33602600	23450	23450	23450	23450	0
19	20241212	195900	33602600	23450	23450	23450	23450	0
20	20241212	195800	33602600	23450	23450	23450	23450	0
21	20241212	195700	33602600	23450	23450	23450	23450	0
22	20241212	195600	33602600	23450	23450	23450	23450	0
23	20241212	195500	33602600	23450	23450	23450	23450	0
24	20241212	195400	33602600	23450	23450	23450	23450	0
25	20241212	195300	33602600	23450	23450	23450	23450	0
26	20241212	195200	33602600	23450	23450	23450	23450	0
27	20241212	195100	33602600	23450	23450	23450	23450	0
28	20241212	195000	33602600	23450	23450	23450	23450	0
29	20241212	194900	33602600	23450	23450	23450	23450	0
30	20241212	194800	33602600	23450	23450	23450	23450	0
31	20241212	194700	33602600	23450	23450	23450	23450	0
32	20241212	194600	33602600	23450	23450	23450	23450	5
33	20241212	194500	33602600	23450	23450	23450	23450	0
34	20241212	194400	33602600	23450	23450	23450	23450	0
35	20241212	194300	33602600	23450	23450	23450	23450	0
36	20241212	194200	33602600	23450	23450	23450	23450	0
37	20241212	194100	33602600	23450	23450	23450	23450	0
38	20241212	194000	33602600	23450	23450	23450	23450	0
39	20241212	193900	33602600	23450	23450	23450	23450	0
40	20241212	193800	33602600	23450	23450	23450	23450	0
41	20241212	193700	33602600	23450	23450	23450	23450	0
42	20241212	193600	33602600	23450	23450	23450	23450	0
43	20241212	193500	33602600	23450	23450	23450	23450	0
44	20241212	193400	33602600	23450	23450	23450	23450	0
45	20241212	193300	33602600	23450	23450	23450	23450	0
46	20241212	193200	33602600	23450	23450	23450	23450	0
47	20241212	193100	33602600	23450	23450	23450	23450	0
48	20241212	193000	33602600	23450	23450	23450	23450	0
49	20241212	192900	33602600	23450	23450	23450	23450	0
50	20241212	192800	33602600	23450	23450	23450	23450	0
51	20241212	192700	33602600	23450	23450	23450	23450	0
52	20241212	192600	33602600	23450	23450	23450	23450	0
53	20241212	192500	33602600	23450	23450	23450	23450	0
54	20241212	192400	33602600	23450	23450	23450	23450	0
55	20241212	192300	33602600	23450	23450	23450	23450	0
56	20241212	192200	33602600	23450	23450	23450	23450	0
57	20241212	192100	33602600	23450	23450	23450	23450	0
58	20241212	192000	33602600	23450	23450	23450	23450	0
59	20241212	191900	33602600	23450	23450	23450	23450	0
60	20241212	191800	33602600	23450	23450	23450	23450	0
61	20241212	191700	33602600	23450	23450	23450	23450	0
62	20241212	191600	33602600	23450	23450	23450	23450	5
63	20241212	191500	33602600	23450	23450	23450	23450	0
64	20241212	191400	33602600	23450	23450	23450	23450	0
65	20241212	191300	33602600	23450	23450	23450	23450	0
66	20241212	191200	33602600	23450	23450	23450	23450	0
67	20241212	191100	33602600	23450	23450	23450	23450	0
68	20241212	191000	33602600	23450	23450	23450	23450	0
69	20241212	190900	33602600	23450	23450	23450	23450	0
70	20241212	190800	33602600	23450	23450	23450	23450	0
71	20241212	190700	33602600	23450	23450	23450	23450	0
72	20241212	190600	33602600	23450	23450	23450	23450	0
73	20241212	190500	33602600	23450	23450	23450	23450	0
74	20241212	190400	33602600	23450	23450	23450	23450	0
75	20241212	190300	33602600	23450	23450	23450	23450	0
76	20241212	190200	33602600	23450	23450	23450	23450	0
77	20241212	190100	33602600	23450	23450	23450	23450	0
78	20241212	190000	33602600	23450	23450	23450	23450	0
79	20241212	185900	33602600	23450	23450	23450	23450	0
80	20241212	185800	33602600	23450	23450	23450	23450	0
81	20241212	185700	33602600	23450	23450	23450	23450	0
82	20241212	185600	33602600	23450	23450	23450	23450	0
83	20241212	185500	33602600	23450	23450	23450	23450	0
84	20241212	185400	33602600	23450	23450	23450	23450	0
85	20241212	185300	33602600	23450	23450	23450	23450	0
86	20241212	185200	33602600	23450	23450	23450	23450	0
87	20241212	185100	33602600	23450	23450	23450	23450	0
88	20241212	185000	33602600	23450	23450	23450	23450	0
89	20241212	184900	33602600	23450	23450	23450	23450	0
90	20241212	184800	33602600	23450	23450	23450	23450	0
91	20241212	184700	33602600	23450	23450	23450	23450	0
92	20241212	184600	33602600	23450	23450	23450	23450	5
93	20241212	184500	33602600	23450	23450	23450	23450	0
94	20241212	184400	33602600	23450	23450	23450	23450	0
95	20241212	184300	33602600	23450	23450	23450	23450	0
96	20241212	184200	33602600	23450	23450	23450	23450	0
97	20241212	184100	33602600	23450	23450	23450	23450	0
98	20241212	184000	33602600	23450	23450	23450	23450	0
99	20241212	183900	33602600	23450	23450	23450	23450	0
100	20241212	183800	33602600	23450	23450	23450	23450	0
101	20241212	183700	33602600	23450	23450	23450	23450	0
102	20241212	183600	33602600	23450	23450	23450	23450	0
103	20241212	183500	33602600	23450	23450	23450	23450	0
104	20241212	183400	33602600	23450	23450	23450	23450	0
105	20241212	183300	33602600	23450	23450	23450	23450	0
106	20241212	183200	33602600	23450	23450	23450	23450	0
107	20241212	183100	33602600	23450	23450	23450	23450	0
108	20241212	183000	33602600	23450	23450	23450	23450	0
109	20241212	182900	33602600	23450	23450	23450	23450	0
110	20241212	182800	33602600	23450	23450	23450	23450	0
111	20241212	182700	33602600	23450	23450	23450	23450	0
112	20241212	182600	33602600	23450	23450	23450	23450	0
113	20241212	182500	33602600	23450	23450	23450	23450	0
114	20241212	182400	33602600	23450	23450	23450	23450	0
115	20241212	182300	33602600	23450	23450	23450	23450	0
116	20241212	182200	33602600	23450	23450	23450	23450	0
117	20241212	182100	33602600	23450	23450	23450	23450	0
118	20241212	182000	33602600	23450	23450	23450	23450	0
119	20241212	181900	33602600	23450	23450	23450	23450	0
120	20241212	181800	33602600	23450	23450	23450	23450	0
121	20241212	181700	33602600	23450	23450	23450	23450	0
122	20241212	181600	33602600	23450	23450	23450	23450	5
123	20241212	181500	33602600	23450	23450	23450	23450	0
124	20241212	181400	33602600	23450	23450	23450	23450	0
125	20241212	181300	33602600	23450	23450	23450	23450	0
126	20241212	181200	33602600	23450	23450	23450	23450	0
127	20241212	181100	33602600	23450	23450	23450	23450	0
128	20241212	181000	33602600	23450	23450	23450	23450	0
129	20241212	180900	33602600	23450	23450	23450	23450	0
130	20241212	180800	33602600	23450	23450	23450	23450	0
131	20241212	180700	33602600	23450	23450	23450	23450	0
132	20241212	180600	33602600	23450	23450	23450	23450	0
133	20241212	180500	33602600	23450	23450	23450	23450	0
134	20241212	180400	33602600	23450	23450	23450	23450	0
135	20241212	180300	33602600	23450	23450	23450	23450	0
136	20241212	180200	33602600	23450	23450	23450	23450	0
137	20241212	180100	33602600	23450	23450	23450	23450	0
138	20241212	180000	33602600	23450	23450	23450	23450	0
139	20241212	175900	33602600	23450	23450	23450	23450	0
140	20241212	175800	33602600	23450	23450	23450	23450	0
141	20241212	175700	33602600	23450	23450	23450	23450	0
142	20241212	175600	33602600	23450	23450	23450	23450	0
143	20241212	175500	33602600	23450	23450	23450	23450	0
144	20241212	175400	33602600	23450	23450	23450	23450	0
145	20241212	175300	33602600	23450	23450	23450	23450	0
146	20241212	175200	33602600	23450	23450	23450	23450	0
147	20241212	175100	33602600	23450	23450	23450	23450	0
148	20241212	175000	33602600	23450	23450	23450	23450	0
149	20241212	174900	33602600	23450	23450	23450	23450	0
150	20241212	174800	33602600	23450	23450	23450	23450	0
151	20241212	174700	33602600	23450	23450	23450	23450	0
152	20241212	174600	33602600	23450	23450	23450	23450	5
153	20241212	174500	33602600	23450	23450	23450	23450	0
154	20241212	174400	33602600	23450	23450	23450	23450	0
155	20241212	174300	33602600	23450	23450	23450	23450	0
156	20241212	174200	33602600	23450	23450	23450	23450	0
157	20241212	174100	33602600	23450	23450	23450	23450	0
158	20241212	174000	33602600	23450	23450	23450	23450	0
159	20241212	173900	33602600	23450	23450	23450	23450	0
160	20241212	173800	33602600	23450	23450	23450	23450	0
161	20241212	173700	33602600	23450	23450	23450	23450	0
162	20241212	173600	33602600	23450	23450	23450	23450	0
163	20241212	173500	33602600	23450	23450	23450	23450	0
164	20241212	173400	33602600	23450	23450	23450	23450	0
165	20241212	173300	33602600	23450	23450	23450	23450	0
166	20241212	173200	33602600	23450	23450	23450	23450	0
167	20241212	173100	33602600	23450	23450	23450	23450	0
168	20241212	173000	33602600	23450	23450	23450	23450	0
169	20241212	172900	33602600	23450	23450	23450	23450	0
170	20241212	172800	33602600	23450	23450	23450	23450	0
171	20241212	172700	33602600	23450	23450	23450	23450	0
172	20241212	172600	33602600	23450	23450	23450	23450	0
173	20241212	172500	33602600	23450	23450	23450	23450	0
174	20241212	172400	33602600	23450	23450	23450	23450	0
175	20241212	172300	33602600	23450	23450	23450	23450	0
176	20241212	172200	33602600	23450	23450	23450	23450	0
177	20241212	172100	33602600	23450	23450	23450	23450	0
178	20241212	172000	33602600	23450	23450	23450	23450	0
179	20241212	171900	33602600	23450	23450	23450	23450	0
180	20241212	171800	33602600	23450	23450	23450	23450	0
181	20241212	171700	33602600	23450	23450	23450	23450	0
182	20241212	171600	33602600	23450	23450	23450	23450	5
183	20241212	171500	33602600	23450	23450	23450	23450	0
184	20241212	171400	33602600	23450	23450	23450	23450	0
185	20241212	171300	33602600	23450	23450	23450	23450	0
186	20241212	171200	33602600	23450	23450	23450	23450	0
187	20241212	171100	33602600	23450	23450	23450	23450	0
188	20241212	171000	33602600	23450	23450	23450	23450	0
189	20241212	170900	33602600	23450	23450	23450	23450	0
190	20241212	170800	33602600	23450	23450	23450	23450	0
191	20241212	170700	33602600	23450	23450	23450	23450	0
192	20241212	170600	33602600	23450	23450	23450	23450	0
193	20241212	170500	33602600	23450	23450	23450	23450	0
194	20241212	170400	33602600	23450	23450	23450	23450	0
195	20241212	170300	33602600	23450	23450	23450	23450	0
196	20241212	170200	33602600	23450	23450	23450	23450	0
197	20241212	170100	33602600	23450	23450	23450	23450	0
198	20241212	170000	33602600	23450	23450	23450	23450	0
199	20241212	165900	33602600	23450	23450	23450	23450	0
200	20241212	165800	33602600	23450	23450	23450	23450	0
201	20241212	165700	33602600	23450	23450	23450	23450	0
202	20241212	165600	33602600	23450	23450	23450	23450	0
203	20241212	165500	33602600	23450	23450	23450	23450	0
204	20241212	165400	33602600	23450	23450	23450	23450	0
205	20241212	165300	33602600	23450	23450	23450	23450	0
206	20241212	165200	33602600	23450	23450	23450	23450	0
207	20241212	165100	33602600	23450	23450	23450	23450	0
208	20241212	165000	33602600	23450	23450	23450	23450	0
209	20241212	164900	33602600	23450	23450	23450	23450	0
210	20241212	164800	33602600	23450	23450	23450	23450	0
211	20241212	164700	33602600	23450	23450	23450	23450	0
212	20241212	164600	33602600	23450	23450	23450	23450	5
213	20241212	164500	33602600	23450	23450	23450	23450	0
214	20241212	164400	33602600	23450	23450	23450	23450	0
215	20241212	164300	33602600	23450	23450	23450	23450	0
216	20241212	164200	33602600	23450	23450	23450	23450	0
217	20241212	164100	33602600	23450	23450	23450	23450	0
218	20241212	164000	33602600	23450	23450	23450	23450	0
219	20241212	163900	33602600	23450	23450	23450	23450	0
220	20241212	163800	33602600	23450	23450	23450	23450	0
221	20241212	163700	33602600	23450	23450	23450	23450	0
222	20241212	163600	33602600	23450	23450	23450	23450	0
223	20241212	163500	33602600	23450	23450	23450	23450	0
224	20241212	163400	33602600	23450	23450	23450	23450	0
225	20241212	163300	33602600	23450	23450	23450	23450	0
226	20241212	163200	33602600	23450	23450	23450	23450	0
227	20241212	163100	33602600	23450	23450	23450	23450	0
228	20241212	163000	33602600	23450	23450	23450	23450	0
229	20241212	162900	33602600	23450	23450	23450	23450	0
230	20241212	162800	33602600	23450	23450	23450	23450	0
231	20241212	162700	33602600	23450	23450	23450	23450	0
232	20241212	162600	33602600	23450	23450	23450	23450	0
233	20241212	162500	33602600	23450	23450	23450	23450	0
234	20241212	162400	33602600	23450	23450	23450	23450	0
235	20241212	162300	33602600	23450	23450	23450	23450	0
236	20241212	162200	33602600	23450	23450	23450	23450	0
237	20241212	162100	33602600	23450	23450	23450	23450	0
238	20241212	162000	33602600	23450	23450	23450	23450	0
239	20241212	161900	33602600	23450	23450	23450	23450	0
240	20241212	161800	33602600	23450	23450	23450	23450	0
241	20241212	161700	33602600	23450	23450	23450	23450	0
242	20241212	161600	33602600	23450	23450	23450	23450	5
243	20241212	161500	33602600	23450	23450	23450	23450	0
244	20241212	161400	33602600	23450	23450	23450	23450	0
245	20241212	161300	33602600	23450	23450	23450	23450	0
246	20241212	161200	33602600	23450	23450	23450	23450	0
247	20241212	161100	33602600	23450	23450	23450	23450	0
248	20241212	161000	33602600	23450	23450	23450	23450	0
249	20241212	160900	33602600	23450	23450	23450	23450	0
250	20241212	160800	33602600	23450	23450	23450	23450	0
251	20241212	160700	33602600	23450	23450	23450	23450	0
252	20241212	160600	33602600	23450	23450	23450	23450	0
253	20241212	160500	33602600	23450	23450	23450	23450	0
254	20241212	160400	33602600	23450	23450	23450	23450	0
255	20241212	160300	33602600	23450	23450	23450	23450	0
256	20241212	160200	33602600	23450	23450	23450	23450	0
257	20241212	160100	33602600	23450	23450	23450	23450	0
258	20241212	160000	33602600	23450	23450	23450	23450	0
259	20241212	155900	33602600	23450	23450	23450	23450	0
260	20241212	155800	33602600	23450	23450	23450	23450	0
261	20241212	155700	33602600	23450	23450	23450	23450	0
262	20241212	155600	33602600	23450	23450	23450	23450	0
263	20241212	155500	33602600	23450	23450	23450	23450	0
264	20241212	155400	33602600	23450	23450	23450	23450	0
265	20241212	155300	33602600	23450	23450	23450	23450	0
266	20241212	155200	33602600	23450	23450	23450	23450	0
267	20241212	155100	33602600	23450	23450	23450	23450	0
268	20241212	155000	33602600	23450	23450	23450	23450	0
269	20241212	154900	33602600	23450	23450	23450	23450	0
270	20241212	154800	33602600	23450	23450	23450	23450	0
271	20241212	154700	33602600	23450	23450	23450	23450	0
272	20241212	154600	33602600	23450	23450	23450	23450	5
273	20241212	154500	33602600	23450	23450	23450	23450	0
274	20241212	154400	33602600	23450	23450	23450	23450	0
275	20241212	154300	33602600	23450	23450	23450	23450	0
276	20241212	154200	33602600	23450	23450	23450	23450	0
277	20241212	154100	33602600	23450	23450	23450	23450	0
278	20241212	154000	33602600	23450	23450	23450	23450	0
279	20241212	153900	33602600	23450	23450	23450	23450	0
280	20241212	153800	33602600	23450	23450	23450	23450	0
281	20241212	153700	33602600	23450	23450	23450	23450	0
282	20241212	153600	33602600	23450	23450	23450	23450	0
283	20241212	153500	33602600	23450	23450	23450	23450	0
284	20241212	153400	33602600	23450	23450	23450	23450	0
285	20241212	153300	33602600	23450	23450	23450	23450	0
286	20241212	153200	33602600	23450	23450	23450	23450	0
287	20241212	153100	33602600	23450	23450	23450	23450	0
288	20241212	153000	33602600	23450	23450	23450	23450	5
289	20241212	152900	33485350	23350	23350	23350	23350	0
290	20241212	152800	33485350	23350	23350	23350	23350	0
291	20241212	152700	33485350	23350	23350	23350	23350	0
292	20241212	152600	33485350	23350	23350	23350	23350	0
293	20241212	152500	33485350	23350	23350	23350	23350	0
294	20241212	152400	33485350	23350	23350	23350	23350	0
295	20241212	152300	33485350	23350	23350	23350	23350	0
296	20241212	152200	33485350	23350	23350	23350	23350	0
297	20241212	152100	33485350	23350	23350	23350	23350	0
298	20241212	152000	33485350	23350	23350	23350	23350	0
299	20241212	151900	33485350	23350	23350	23350	23350	6
300	20241212	151800	33345250	23300	23300	23300	23300	0
301	20241212	151700	33345250	23300	23300	23300	23300	0
302	20241212	151600	33345250	23300	23300	23300	23300	0
303	20241212	151500	33345250	23300	23300	23300	23300	0
304	20241212	151400	33345250	23300	23300	23300	23300	0
305	20241212	151300	33345250	23300	23300	23300	23300	0
306	20241212	151200	33345250	23300	23300	23300	23300	0
307	20241212	151100	33345250	23300	23300	23300	23300	0
308	20241212	151000	33345250	23300	23300	23300	23300	1
309	20241212	150900	33321950	23250	23250	23250	23250	0
310	20241212	150800	33321950	23250	23250	23250	23250	0
311	20241212	150700	33321950	23250	23250	23250	23250	0
312	20241212	150600	33321950	23250	23250	23250	23250	0
313	20241212	150500	33321950	23250	23250	23250	23250	0
314	20241212	150400	33321950	23250	23250	23250	23250	0
315	20241212	150300	33321950	23250	23250	23250	23250	0
316	20241212	150200	33321950	23250	23250	23250	23250	0
317	20241212	150100	33321950	23250	23250	23250	23250	0
318	20241212	150000	33321950	23250	23250	23250	23250	0
319	20241212	145900	33321950	23250	23250	23250	23250	0
320	20241212	145800	33321950	23250	23250	23250	23250	0
321	20241212	145700	33321950	23250	23250	23250	23250	0
322	20241212	145600	33321950	23250	23250	23250	23250	0
323	20241212	145500	33321950	23250	23250	23250	23250	0
324	20241212	145400	33321950	23250	23250	23250	23250	0
325	20241212	145300	33321950	23250	23250	23250	23250	0
326	20241212	145200	33321950	23250	23250	23250	23250	0
327	20241212	145100	33321950	23250	23500	23500	23250	50
328	20241212	145000	32156900	23550	23550	23550	23550	0
329	20241212	144900	32156900	23550	23550	23550	23550	0
330	20241212	144800	32156900	23550	23550	23550	23550	0
331	20241212	144700	32156900	23550	23550	23550	23550	0
332	20241212	144600	32156900	23550	23550	23550	23550	0
333	20241212	144500	32156900	23550	23550	23550	23550	0
334	20241212	144400	32156900	23550	23550	23550	23550	0
335	20241212	144300	32156900	23550	23550	23550	23550	0
336	20241212	144200	32156900	23550	23550	23550	23550	0
337	20241212	144100	32156900	23550	23550	23550	23550	0
338	20241212	144000	32156900	23550	23550	23550	23550	0
339	20241212	143900	32156900	23550	23550	23550	23550	0
340	20241212	143800	32156900	23550	23550	23550	23550	0
341	20241212	143700	32156900	23550	23550	23550	23550	0
342	20241212	143600	32156900	23550	23550	23550	23550	0
343	20241212	143500	32156900	23550	23550	23550	23550	0
344	20241212	143400	32156900	23550	23550	23550	23550	0
345	20241212	143300	32156900	23550	23550	23550	23550	0
346	20241212	143200	32156900	23550	23550	23550	23550	0
347	20241212	143100	32156900	23550	23550	23550	23550	0
348	20241212	143000	32156900	23550	23550	23550	23550	0
349	20241212	142900	32156900	23550	23550	23550	23550	0
350	20241212	142800	32156900	23550	23550	23550	23550	0
351	20241212	142700	32156900	23550	23550	23550	23550	0
352	20241212	142600	32156900	23550	23550	23550	23550	0
353	20241212	142500	32156900	23550	23550	23550	23550	0
354	20241212	142400	32156900	23550	23550	23550	23550	0
355	20241212	142300	32156900	23550	23550	23550	23550	0
356	20241212	142200	32156900	23550	23550	23550	23550	0
357	20241212	142100	32156900	23550	23550	23550	23550	0
358	20241212	142000	32156900	23550	23550	23550	23550	0
359	20241212	141900	32156900	23550	23550	23550	23550	0
360	20241212	141800	32156900	23550	23550	23550	23550	0
361	20241212	141700	32156900	23550	23550	23550	23550	0
362	20241212	141600	32156900	23550	23550	23550	23550	0
363	20241212	141500	32156900	23550	23550	23550	23550	0
364	20241212	141400	32156900	23550	23550	23550	23550	0
365	20241212	141300	32156900	23550	23550	23550	23550	0
366	20241212	141200	32156900	23550	23550	23550	23550	0
367	20241212	141100	32156900	23550	23550	23550	23550	0
368	20241212	141000	32156900	23550	23550	23550	23550	0
369	20241212	140900	32156900	23550	23550	23550	23550	0
370	20241212	140800	32156900	23550	23550	23550	23550	0
371	20241212	140700	32156900	23550	23550	23550	23550	0
372	20241212	140600	32156900	23550	23550	23550	23550	0
373	20241212	140500	32156900	23550	23550	23550	23550	0
374	20241212	140400	32156900	23550	23550	23550	23550	0
375	20241212	140300	32156900	23550	23550	23550	23550	0
376	20241212	140200	32156900	23550	23550	23550	23550	0
377	20241212	140100	32156900	23550	23550	23550	23550	0
378	20241212	140000	32156900	23550	23550	23550	23550	0
379	20241212	135900	32156900	23550	23550	23550	23550	0
380	20241212	135800	32156900	23550	23550	23550	23550	0
381	20241212	135700	32156900	23550	23550	23550	23550	0
382	20241212	135600	32156900	23550	23550	23550	23550	0
383	20241212	135500	32156900	23550	23550	23550	23550	0
384	20241212	135400	32156900	23550	23550	23550	23550	0
385	20241212	135300	32156900	23550	23550	23550	23550	0
386	20241212	135200	32156900	23550	23550	23550	23550	0
387	20241212	135100	32156900	23550	23550	23550	23550	0
388	20241212	135000	32156900	23550	23550	23550	23550	0
389	20241212	134900	32156900	23550	23550	23550	23550	0
390	20241212	134800	32156900	23550	23550	23550	23550	0
391	20241212	134700	32156900	23550	23550	23550	23550	0
392	20241212	134600	32156900	23550	23550	23550	23550	0
393	20241212	134500	32156900	23550	23550	23550	23550	0
394	20241212	134400	32156900	23550	23550	23550	23550	0
395	20241212	134300	32156900	23550	23550	23550	23550	0
396	20241212	134200	32156900	23550	23550	23550	23550	0
397	20241212	134100	32156900	23550	23550	23550	23550	0
398	20241212	134000	32156900	23550	23550	23550	23550	0
399	20241212	133900	32156900	23550	23550	23550	23550	0
400	20241212	133800	32156900	23550	23550	23550	23550	0
401	20241212	133700	32156900	23550	23550	23550	23550	0
402	20241212	133600	32156900	23550	23550	23550	23550	0
403	20241212	133500	32156900	23550	23550	23550	23550	0
404	20241212	133400	32156900	23550	23550	23550	23550	0
405	20241212	133300	32156900	23550	23550	23550	23550	0
406	20241212	133200	32156900	23550	23550	23550	23550	0
407	20241212	133100	32156900	23550	23550	23550	23550	0
408	20241212	133000	32156900	23550	23550	23550	23550	0
409	20241212	132900	32156900	23550	23550	23550	23550	0
410	20241212	132800	32156900	23550	23550	23550	23550	0
411	20241212	132700	32156900	23550	23550	23550	23550	0
412	20241212	132600	32156900	23550	23550	23550	23550	0
413	20241212	132500	32156900	23550	23550	23550	23550	0
414	20241212	132400	32156900	23550	23550	23550	23550	0
415	20241212	132300	32156900	23550	23550	23550	23550	0
416	20241212	132200	32156900	23550	23550	23550	23550	0
417	20241212	132100	32156900	23550	23550	23550	23550	0
418	20241212	132000	32156900	23550	23550	23550	23550	0
419	20241212	131900	32156900	23550	23550	23550	23550	0
420	20241212	131800	32156900	23550	23550	23550	23550	0
421	20241212	131700	32156900	23550	23550	23550	23550	0
422	20241212	131600	32156900	23550	23550	23550	23550	0
423	20241212	131500	32156900	23550	23550	23550	23550	0
424	20241212	131400	32156900	23550	23550	23550	23550	0
425	20241212	131300	32156900	23550	23550	23550	23550	0
426	20241212	131200	32156900	23550	23550	23550	23550	0
427	20241212	131100	32156900	23550	23550	23550	23550	0
428	20241212	131000	32156900	23550	23550	23550	23550	0
429	20241212	130900	32156900	23550	23550	23550	23550	0
430	20241212	130800	32156900	23550	23550	23550	23550	0
431	20241212	130700	32156900	23550	23550	23550	23550	0
432	20241212	130600	32156900	23550	23550	23550	23550	0
433	20241212	130500	32156900	23550	23550	23550	23550	0
434	20241212	130400	32156900	23550	23550	23550	23550	0
435	20241212	130300	32156900	23550	23550	23550	23550	0
436	20241212	130200	32156900	23550	23550	23550	23550	0
437	20241212	130100	32156900	23550	23550	23550	23550	0
438	20241212	130000	32156900	23550	23550	23550	23550	0
439	20241212	125900	32156900	23550	23550	23550	23550	0
440	20241212	125800	32156900	23550	23550	23550	23550	0
441	20241212	125700	32156900	23550	23550	23550	23550	0
442	20241212	125600	32156900	23550	23550	23550	23550	0
443	20241212	125500	32156900	23550	23550	23550	23550	0
444	20241212	125400	32156900	23550	23550	23550	23550	0
445	20241212	125300	32156900	23550	23550	23550	23550	0
446	20241212	125200	32156900	23550	23550	23550	23550	0
447	20241212	125100	32156900	23550	23600	23600	23550	32
448	20241212	125000	31401750	23600	23400	23600	23400	108
449	20241212	124900	28862200	23250	23250	23250	23250	0
450	20241212	124800	28862200	23250	23250	23250	23250	0
451	20241212	124700	28862200	23250	23250	23250	23250	0
452	20241212	124600	28862200	23250	23250	23250	23250	0
453	20241212	124500	28862200	23250	23250	23250	23250	0
454	20241212	124400	28862200	23250	23250	23250	23250	0
455	20241212	124300	28862200	23250	23250	23250	23250	0
456	20241212	124200	28862200	23250	23250	23250	23250	0
457	20241212	124100	28862200	23250	23250	23250	23250	0
458	20241212	124000	28862200	23250	23250	23250	23250	0
459	20241212	123900	28862200	23250	23250	23250	23250	17
460	20241212	123800	28466950	23400	23400	23400	23400	0
461	20241212	123700	28466950	23400	23400	23400	23400	0
462	20241212	123600	28466950	23400	23400	23400	23400	0
463	20241212	123500	28466950	23400	23400	23400	23400	0
464	20241212	123400	28466950	23400	23400	23400	23400	0
465	20241212	123300	28466950	23400	23400	23400	23400	0
466	20241212	123200	28466950	23400	23400	23400	23400	0
467	20241212	123100	28466950	23400	23400	23400	23400	0
468	20241212	123000	28466950	23400	23400	23400	23400	0
469	20241212	122900	28466950	23400	23400	23400	23400	0
470	20241212	122800	28466950	23400	23400	23400	23400	0
471	20241212	122700	28466950	23400	23400	23400	23400	0
472	20241212	122600	28466950	23400	23400	23400	23400	0
473	20241212	122500	28466950	23400	23400	23400	23400	0
474	20241212	122400	28466950	23400	23400	23400	23400	0
475	20241212	122300	28466950	23400	23400	23400	23400	0
476	20241212	122200	28466950	23400	23400	23400	23400	0
477	20241212	122100	28466950	23400	23400	23400	23400	0
478	20241212	122000	28466950	23400	23400	23400	23400	0
479	20241212	121900	28466950	23400	23400	23400	23400	0
480	20241212	121800	28466950	23400	23400	23400	23400	0
481	20241212	121700	28466950	23400	23400	23400	23400	0
482	20241212	121600	28466950	23400	23400	23400	23400	0
483	20241212	121500	28466950	23400	23400	23400	23400	0
484	20241212	121400	28466950	23400	23400	23400	23400	0
485	20241212	121300	28466950	23400	23400	23400	23400	0
486	20241212	121200	28466950	23400	23400	23400	23400	0
487	20241212	121100	28466950	23400	23400	23400	23400	0
488	20241212	121000	28466950	23400	23400	23400	23400	0
489	20241212	120900	28466950	23400	23400	23400	23400	0
490	20241212	120800	28466950	23400	23400	23400	23400	0
491	20241212	120700	28466950	23400	23400	23400	23400	0
492	20241212	120600	28466950	23400	23400	23400	23400	0
493	20241212	120500	28466950	23400	23400	23400	23400	0
494	20241212	120400	28466950	23400	23400	23400	23400	1
495	20241212	120300	28443550	23200	23200	23200	23200	0
496	20241212	120200	28443550	23200	23200	23200	23200	0
497	20241212	120100	28443550	23200	23200	23200	23200	0
498	20241212	120000	28443550	23200	23200	23200	23200	0
499	20241212	115900	28443550	23200	23200	23200	23200	0
500	20241212	115800	28443550	23200	23200	23200	23200	0
501	20241212	115700	28443550	23200	23200	23200	23200	0
502	20241212	115600	28443550	23200	23200	23200	23200	0
503	20241212	115500	28443550	23200	23200	23200	23200	0
504	20241212	115400	28443550	23200	23200	23200	23200	0
505	20241212	115300	28443550	23200	23400	23400	23200	100
506	20241212	115200	26113800	23400	23400	23400	23400	0
507	20241212	115100	26113800	23400	23400	23400	23400	0
508	20241212	115000	26113800	23400	23400	23400	23400	0
509	20241212	114900	26113800	23400	23400	23400	23400	0
510	20241212	114800	26113800	23400	23400	23400	23400	0
511	20241212	114700	26113800	23400	23400	23400	23400	0
512	20241212	114600	26113800	23400	23400	23400	23400	0
513	20241212	114500	26113800	23400	23400	23400	23400	0
514	20241212	114400	26113800	23400	23400	23400	23400	0
515	20241212	114300	26113800	23400	23400	23400	23400	22
516	20241212	114200	25599000	23350	23350	23350	23350	0
517	20241212	114100	25599000	23350	23350	23350	23350	0
518	20241212	114000	25599000	23350	23350	23350	23350	0
519	20241212	113900	25599000	23350	23350	23350	23350	0
520	20241212	113800	25599000	23350	23350	23350	23350	0
521	20241212	113700	25599000	23350	23350	23350	23350	0
522	20241212	113600	25599000	23350	23350	23350	23350	0
523	20241212	113500	25599000	23350	23350	23350	23350	3
524	20241212	113400	25528950	23350	23350	23350	23350	0
525	20241212	113300	25528950	23350	23350	23350	23350	0
526	20241212	113200	25528950	23350	23350	23350	23350	0
527	20241212	113100	25528950	23350	23350	23350	23350	0
528	20241212	113000	25528950	23350	23350	23350	23350	0
529	20241212	112900	25528950	23350	23350	23350	23350	0
530	20241212	112800	25528950	23350	23350	23350	23350	0
531	20241212	112700	25528950	23350	23350	23350	23350	0
532	20241212	112600	25528950	23350	23350	23350	23350	0
533	20241212	112500	25528950	23350	23350	23350	23350	0
534	20241212	112400	25528950	23350	23350	23350	23350	0
535	20241212	112300	25528950	23350	23350	23350	23350	0
536	20241212	112200	25528950	23350	23350	23350	23350	0
537	20241212	112100	25528950	23350	23350	23350	23350	0
538	20241212	112000	25528950	23350	23350	23350	23350	0
539	20241212	111900	25528950	23350	23350	23350	23350	0
540	20241212	111800	25528950	23350	23350	23350	23350	0
541	20241212	111700	25528950	23350	23350	23350	23350	0
542	20241212	111600	25528950	23350	23350	23350	23350	0
543	20241212	111500	25528950	23350	23350	23350	23350	0
544	20241212	111400	25528950	23350	23350	23350	23350	1
545	20241212	111300	25505600	23350	23350	23350	23350	0
546	20241212	111200	25505600	23350	23350	23350	23350	0
547	20241212	111100	25505600	23350	23350	23350	23350	0
548	20241212	111000	25505600	23350	23350	23350	23350	0
549	20241212	110900	25505600	23350	23350	23350	23350	0
550	20241212	110800	25505600	23350	23350	23350	23350	0
551	20241212	110700	25505600	23350	23350	23350	23350	0
552	20241212	110600	25505600	23350	23350	23350	23350	0
553	20241212	110500	25505600	23350	23350	23350	23350	0
554	20241212	110400	25505600	23350	23350	23350	23350	0
555	20241212	110300	25505600	23350	23350	23350	23350	0
556	20241212	110200	25505600	23350	23350	23350	23350	0
557	20241212	110100	25505600	23350	23350	23350	23350	0
558	20241212	110000	25505600	23350	23350	23350	23350	1
559	20241212	105900	25482250	23350	23350	23350	23350	0
560	20241212	105800	25482250	23350	23350	23350	23350	1
561	20241212	105700	25458900	23300	23300	23300	23300	0
562	20241212	105600	25458900	23300	23300	23300	23300	0
563	20241212	105500	25458900	23300	23300	23300	23300	0
564	20241212	105400	25458900	23300	23300	23300	23300	0
565	20241212	105300	25458900	23300	23300	23300	23300	0
566	20241212	105200	25458900	23300	23300	23300	23300	0
567	20241212	105100	25458900	23300	23300	23300	23300	0
568	20241212	105000	25458900	23300	23300	23300	23300	0
569	20241212	104900	25458900	23300	23300	23300	23300	5
570	20241212	104800	25342400	23250	23250	23250	23250	0
571	20241212	104700	25342400	23250	23250	23250	23250	0
572	20241212	104600	25342400	23250	23250	23250	23250	0
573	20241212	104500	25342400	23250	23250	23250	23250	0
574	20241212	104400	25342400	23250	23250	23250	23250	0
575	20241212	104300	25342400	23250	23250	23250	23250	0
576	20241212	104200	25342400	23250	23250	23250	23250	0
577	20241212	104100	25342400	23250	23250	23250	23250	0
578	20241212	104000	25342400	23250	23250	23250	23250	0
579	20241212	103900	25342400	23250	23250	23250	23250	0
580	20241212	103800	25342400	23250	23250	23250	23250	0
581	20241212	103700	25342400	23250	23250	23250	23250	0
582	20241212	103600	25342400	23250	23250	23250	23250	0
583	20241212	103500	25342400	23250	23250	23250	23250	0
584	20241212	103400	25342400	23250	23250	23250	23250	0
585	20241212	103300	25342400	23250	23250	23250	23250	4
586	20241212	103200	25249400	23200	23200	23200	23200	0
587	20241212	103100	25249400	23200	23200	23200	23200	0
588	20241212	103000	25249400	23200	23200	23200	23200	0
589	20241212	102900	25249400	23200	23200	23200	23200	0
590	20241212	102800	25249400	23200	23200	23200	23200	0
591	20241212	102700	25249400	23200	23200	23200	23200	0
592	20241212	102600	25249400	23200	23200	23200	23200	0
593	20241212	102500	25249400	23200	23200	23200	23200	0
594	20241212	102400	25249400	23200	23200	23200	23200	0
595	20241212	102300	25249400	23200	23200	23200	23200	0
596	20241212	102200	25249400	23200	23200	23200	23200	0
597	20241212	102100	25249400	23200	23200	23200	23200	0
598	20241212	102000	25249400	23200	23200	23200	23200	0
599	20241212	101900	25249400	23200	23200	23200	23200	0
600	20241212	101800	25249400	23200	23200	23200	23200	0
601	20241212	101700	25249400	23200	23200	23200	23200	0
602	20241212	101600	25249400	23200	23200	23200	23200	0
603	20241212	101500	25249400	23200	23200	23200	23200	43
604	20241212	101400	24251800	23250	23250	23250	23250	1
605	20241212	101300	24228550	23250	23250	23250	23250	0
606	20241212	101200	24228550	23250	23250	23250	23250	0
607	20241212	101100	24228550	23250	23250	23250	23250	0
608	20241212	101000	24228550	23250	23250	23250	23250	0
609	20241212	100900	24228550	23250	23250	23250	23250	0
610	20241212	100800	24228550	23250	23250	23250	23250	0
611	20241212	100700	24228550	23250	23250	23250	23250	0
612	20241212	100600	24228550	23250	23250	23250	23250	1
613	20241212	100500	24205300	23200	23200	23200	23200	0
614	20241212	100400	24205300	23200	23200	23200	23200	0
615	20241212	100300	24205300	23200	23200	23200	23200	0
616	20241212	100200	24205300	23200	23200	23200	23200	0
617	20241212	100100	24205300	23200	23200	23200	23200	0
618	20241212	100000	24205300	23200	23200	23200	23200	0
619	20241212	095900	24205300	23200	23200	23200	23200	0
620	20241212	095800	24205300	23200	23200	23200	23200	0
621	20241212	095700	24205300	23200	23400	23400	23200	70
622	20241212	095600	22577000	23450	23450	23450	23450	0
623	20241212	095500	22577000	23450	23450	23450	23450	1
624	20241212	095400	22553550	23500	23500	23500	23500	0
625	20241212	095300	22553550	23500	23500	23500	23500	0
626	20241212	095200	22553550	23500	23500	23500	23500	0
627	20241212	095100	22553550	23500	23450	23500	23450	100
628	20241212	095000	20206000	23450	23450	23450	23450	0
629	20241212	094900	20206000	23450	23450	23450	23450	0
630	20241212	094800	20206000	23450	23450	23450	23450	0
631	20241212	094700	20206000	23450	23450	23500	23450	101
632	20241212	094600	17836200	23450	23450	23450	23450	0
633	20241212	094500	17836200	23450	23450	23450	23450	0
634	20241212	094400	17836200	23450	23450	23450	23450	0
635	20241212	094300	17836200	23450	23450	23450	23450	0
636	20241212	094200	17836200	23450	23450	23450	23450	0
637	20241212	094100	17836200	23450	23450	23450	23450	0
638	20241212	094000	17836200	23450	23450	23450	23450	0
639	20241212	093900	17836200	23450	23450	23450	23450	0
640	20241212	093800	17836200	23450	23450	23450	23450	0
641	20241212	093700	17836200	23450	23450	23450	23450	0
642	20241212	093600	17836200	23450	23450	23450	23450	1
643	20241212	093500	17812750	23450	23400	23450	23400	706
644	20241212	093400	1264300	23350	23350	23350	23350	0
645	20241212	093300	1264300	23350	23350	23350	23350	8
646	20241212	093200	1077500	23400	23400	23400	23400	1
647	20241212	093100	1054100	23400	23400	23400	23400	0
648	20241212	093000	1054100	23400	23400	23400	23400	0
649	20241212	092900	1054100	23400	23400	23400	23400	0
650	20241212	092800	1054100	23400	23400	23400	23400	0
651	20241212	092700	1054100	23400	23400	23400	23400	0
652	20241212	092600	1054100	23400	23400	23400	23400	0
653	20241212	092500	1054100	23400	23400	23400	23400	0
654	20241212	092400	1054100	23400	23400	23400	23400	0
655	20241212	092300	1054100	23400	23400	23400	23400	0
656	20241212	092200	1054100	23400	23400	23400	23400	0
657	20241212	092100	1054100	23400	23400	23400	23400	0
658	20241212	092000	1054100	23400	23400	23400	23400	0
659	20241212	091900	1054100	23400	23400	23400	23400	0
660	20241212	091800	1054100	23400	23400	23400	23400	0
661	20241212	091700	1054100	23400	23400	23400	23400	0
662	20241212	091600	1054100	23400	23400	23400	23400	20
663	20241212	091500	586100	23450	23450	23450	23450	0
664	20241212	091400	586100	23450	23450	23450	23450	0
665	20241212	091300	586100	23450	23450	23450	23450	0
666	20241212	091200	586100	23450	23450	23450	23450	0
667	20241212	091100	586100	23450	23450	23450	23450	0
668	20241212	091000	586100	23450	23450	23450	23450	0
669	20241212	090900	586100	23450	23450	23450	23450	15
670	20241212	090800	234350	23350	23350	23350	23350	0
671	20241212	090700	234350	23350	23350	23350	23350	0
672	20241212	090600	234350	23350	23350	23350	23350	0
673	20241212	090500	234350	23350	23350	23350	23350	1
674	20241212	090400	211000	23450	23450	23450	23450	3
675	20241212	090300	140650	23450	23450	23450	23450	0
676	20241212	090200	140650	23450	23450	23450	23450	0
677	20241212	090100	140650	23450	23450	23450	23450	1
678	20241212	090000	117200	23400	23450	23450	23400	5