KissMeData/016800/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	190300	6110350	41400	41400	41400	41400	15
3	20241205	190200	6110350	41400	41400	41400	41400	0
4	20241205	190100	6110350	41400	41400	41400	41400	0
5	20241205	190000	6110350	41400	41400	41400	41400	0
6	20241205	185900	6110350	41400	41400	41400	41400	0
7	20241205	185800	6110350	41400	41400	41400	41400	0
8	20241205	185700	6110350	41400	41400	41400	41400	0
9	20241205	185600	6110350	41400	41400	41400	41400	0
10	20241205	185500	6110350	41400	41400	41400	41400	0
11	20241205	185400	6110350	41400	41400	41400	41400	0
12	20241205	185300	6110350	41400	41400	41400	41400	0
13	20241205	185200	6110350	41400	41400	41400	41400	0
14	20241205	185100	6110350	41400	41400	41400	41400	0
15	20241205	185000	6110350	41400	41400	41400	41400	0
16	20241205	184900	6110350	41400	41400	41400	41400	0
17	20241205	184800	6110350	41400	41400	41400	41400	0
18	20241205	184700	6110350	41400	41400	41400	41400	0
19	20241205	184600	6110350	41400	41400	41400	41400	0
20	20241205	184500	6110350	41400	41400	41400	41400	0
21	20241205	184400	6110350	41400	41400	41400	41400	0
22	20241205	184300	6110350	41400	41400	41400	41400	0
23	20241205	184200	6110350	41400	41400	41400	41400	0
24	20241205	184100	6110350	41400	41400	41400	41400	0
25	20241205	184000	6110350	41400	41400	41400	41400	0
26	20241205	183900	6110350	41400	41400	41400	41400	0
27	20241205	183800	6110350	41400	41400	41400	41400	0
28	20241205	183700	6110350	41400	41400	41400	41400	0
29	20241205	183600	6110350	41400	41400	41400	41400	0
30	20241205	183500	6110350	41400	41400	41400	41400	0
31	20241205	183400	6110350	41400	41400	41400	41400	0
32	20241205	183300	6110350	41400	41400	41400	41400	15
33	20241205	183200	6110350	41400	41400	41400	41400	0
34	20241205	183100	6110350	41400	41400	41400	41400	0
35	20241205	183000	6110350	41400	41400	41400	41400	0
36	20241205	182900	6110350	41400	41400	41400	41400	0
37	20241205	182800	6110350	41400	41400	41400	41400	0
38	20241205	182700	6110350	41400	41400	41400	41400	0
39	20241205	182600	6110350	41400	41400	41400	41400	0
40	20241205	182500	6110350	41400	41400	41400	41400	0
41	20241205	182400	6110350	41400	41400	41400	41400	0
42	20241205	182300	6110350	41400	41400	41400	41400	0
43	20241205	182200	6110350	41400	41400	41400	41400	0
44	20241205	182100	6110350	41400	41400	41400	41400	0
45	20241205	182000	6110350	41400	41400	41400	41400	0
46	20241205	181900	6110350	41400	41400	41400	41400	0
47	20241205	181800	6110350	41400	41400	41400	41400	0
48	20241205	181700	6110350	41400	41400	41400	41400	0
49	20241205	181600	6110350	41400	41400	41400	41400	0
50	20241205	181500	6110350	41400	41400	41400	41400	0
51	20241205	181400	6110350	41400	41400	41400	41400	0
52	20241205	181300	6110350	41400	41400	41400	41400	0
53	20241205	181200	6110350	41400	41400	41400	41400	0
54	20241205	181100	6110350	41400	41400	41400	41400	0
55	20241205	181000	6110350	41400	41400	41400	41400	0
56	20241205	180900	6110350	41400	41400	41400	41400	0
57	20241205	180800	6110350	41400	41400	41400	41400	0
58	20241205	180700	6110350	41400	41400	41400	41400	0
59	20241205	180600	6110350	41400	41400	41400	41400	0
60	20241205	180500	6110350	41400	41400	41400	41400	0
61	20241205	180400	6110350	41400	41400	41400	41400	0
62	20241205	180300	6110350	41400	41400	41400	41400	15
63	20241205	180200	6110350	41400	41400	41400	41400	0
64	20241205	180100	6110350	41400	41400	41400	41400	0
65	20241205	180000	6110350	41400	41400	41400	41400	0
66	20241205	175900	6110350	41400	41400	41400	41400	0
67	20241205	175800	6110350	41400	41400	41400	41400	0
68	20241205	175700	6110350	41400	41400	41400	41400	0
69	20241205	175600	6110350	41400	41400	41400	41400	0
70	20241205	175500	6110350	41400	41400	41400	41400	0
71	20241205	175400	6110350	41400	41400	41400	41400	0
72	20241205	175300	6110350	41400	41400	41400	41400	0
73	20241205	175200	6110350	41400	41400	41400	41400	0
74	20241205	175100	6110350	41400	41400	41400	41400	0
75	20241205	175000	6110350	41400	41400	41400	41400	0
76	20241205	174900	6110350	41400	41400	41400	41400	0
77	20241205	174800	6110350	41400	41400	41400	41400	0
78	20241205	174700	6110350	41400	41400	41400	41400	0
79	20241205	174600	6110350	41400	41400	41400	41400	0
80	20241205	174500	6110350	41400	41400	41400	41400	0
81	20241205	174400	6110350	41400	41400	41400	41400	0
82	20241205	174300	6110350	41400	41400	41400	41400	0
83	20241205	174200	6110350	41400	41400	41400	41400	0
84	20241205	174100	6110350	41400	41400	41400	41400	0
85	20241205	174000	6110350	41400	41400	41400	41400	0
86	20241205	173900	6110350	41400	41400	41400	41400	0
87	20241205	173800	6110350	41400	41400	41400	41400	0
88	20241205	173700	6110350	41400	41400	41400	41400	0
89	20241205	173600	6110350	41400	41400	41400	41400	0
90	20241205	173500	6110350	41400	41400	41400	41400	0
91	20241205	173400	6110350	41400	41400	41400	41400	0
92	20241205	173300	6110350	41400	41400	41400	41400	15
93	20241205	173200	6110350	41400	41400	41400	41400	0
94	20241205	173100	6110350	41400	41400	41400	41400	0
95	20241205	173000	6110350	41400	41400	41400	41400	0
96	20241205	172900	6110350	41400	41400	41400	41400	0
97	20241205	172800	6110350	41400	41400	41400	41400	0
98	20241205	172700	6110350	41400	41400	41400	41400	0
99	20241205	172600	6110350	41400	41400	41400	41400	0
100	20241205	172500	6110350	41400	41400	41400	41400	0
101	20241205	172400	6110350	41400	41400	41400	41400	0
102	20241205	172300	6110350	41400	41400	41400	41400	0
103	20241205	172200	6110350	41400	41400	41400	41400	0
104	20241205	172100	6110350	41400	41400	41400	41400	0
105	20241205	172000	6110350	41400	41400	41400	41400	0
106	20241205	171900	6110350	41400	41400	41400	41400	0
107	20241205	171800	6110350	41400	41400	41400	41400	0
108	20241205	171700	6110350	41400	41400	41400	41400	0
109	20241205	171600	6110350	41400	41400	41400	41400	0
110	20241205	171500	6110350	41400	41400	41400	41400	0
111	20241205	171400	6110350	41400	41400	41400	41400	0
112	20241205	171300	6110350	41400	41400	41400	41400	0
113	20241205	171200	6110350	41400	41400	41400	41400	0
114	20241205	171100	6110350	41400	41400	41400	41400	0
115	20241205	171000	6110350	41400	41400	41400	41400	0
116	20241205	170900	6110350	41400	41400	41400	41400	0
117	20241205	170800	6110350	41400	41400	41400	41400	0
118	20241205	170700	6110350	41400	41400	41400	41400	0
119	20241205	170600	6110350	41400	41400	41400	41400	0
120	20241205	170500	6110350	41400	41400	41400	41400	0
121	20241205	170400	6110350	41400	41400	41400	41400	0
122	20241205	170300	6110350	41400	41400	41400	41400	15
123	20241205	170200	6110350	41400	41400	41400	41400	0
124	20241205	170100	6110350	41400	41400	41400	41400	0
125	20241205	170000	6110350	41400	41400	41400	41400	0
126	20241205	165900	6110350	41400	41400	41400	41400	0
127	20241205	165800	6110350	41400	41400	41400	41400	0
128	20241205	165700	6110350	41400	41400	41400	41400	0
129	20241205	165600	6110350	41400	41400	41400	41400	0
130	20241205	165500	6110350	41400	41400	41400	41400	0
131	20241205	165400	6110350	41400	41400	41400	41400	0
132	20241205	165300	6110350	41400	41400	41400	41400	0
133	20241205	165200	6110350	41400	41400	41400	41400	0
134	20241205	165100	6110350	41400	41400	41400	41400	0
135	20241205	165000	6110350	41400	41400	41400	41400	0
136	20241205	164900	6110350	41400	41400	41400	41400	0
137	20241205	164800	6110350	41400	41400	41400	41400	0
138	20241205	164700	6110350	41400	41400	41400	41400	0
139	20241205	164600	6110350	41400	41400	41400	41400	0
140	20241205	164500	6110350	41400	41400	41400	41400	0
141	20241205	164400	6110350	41400	41400	41400	41400	0
142	20241205	164300	6110350	41400	41400	41400	41400	0
143	20241205	164200	6110350	41400	41400	41400	41400	0
144	20241205	164100	6110350	41400	41400	41400	41400	0
145	20241205	164000	6110350	41400	41400	41400	41400	0
146	20241205	163900	6110350	41400	41400	41400	41400	0
147	20241205	163800	6110350	41400	41400	41400	41400	0
148	20241205	163700	6110350	41400	41400	41400	41400	0
149	20241205	163600	6110350	41400	41400	41400	41400	0
150	20241205	163500	6110350	41400	41400	41400	41400	0
151	20241205	163400	6110350	41400	41400	41400	41400	0
152	20241205	163300	6110350	41400	41400	41400	41400	15
153	20241205	163200	6110350	41400	41400	41400	41400	0
154	20241205	163100	6110350	41400	41400	41400	41400	0
155	20241205	163000	6110350	41400	41400	41400	41400	0
156	20241205	162900	6110350	41400	41400	41400	41400	0
157	20241205	162800	6110350	41400	41400	41400	41400	0
158	20241205	162700	6110350	41400	41400	41400	41400	0
159	20241205	162600	6110350	41400	41400	41400	41400	0
160	20241205	162500	6110350	41400	41400	41400	41400	0
161	20241205	162400	6110350	41400	41400	41400	41400	0
162	20241205	162300	6110350	41400	41400	41400	41400	0
163	20241205	162200	6110350	41400	41400	41400	41400	0
164	20241205	162100	6110350	41400	41400	41400	41400	0
165	20241205	162000	6110350	41400	41400	41400	41400	0
166	20241205	161900	6110350	41400	41400	41400	41400	0
167	20241205	161800	6110350	41400	41400	41400	41400	0
168	20241205	161700	6110350	41400	41400	41400	41400	0
169	20241205	161600	6110350	41400	41400	41400	41400	0
170	20241205	161500	6110350	41400	41400	41400	41400	0
171	20241205	161400	6110350	41400	41400	41400	41400	0
172	20241205	161300	6110350	41400	41400	41400	41400	0
173	20241205	161200	6110350	41400	41400	41400	41400	0
174	20241205	161100	6110350	41400	41400	41400	41400	0
175	20241205	161000	6110350	41400	41400	41400	41400	0
176	20241205	160900	6110350	41400	41400	41400	41400	0
177	20241205	160800	6110350	41400	41400	41400	41400	0
178	20241205	160700	6110350	41400	41400	41400	41400	0
179	20241205	160600	6110350	41400	41400	41400	41400	0
180	20241205	160500	6110350	41400	41400	41400	41400	0
181	20241205	160400	6110350	41400	41400	41400	41400	0
182	20241205	160300	6110350	41400	41400	41400	41400	15
183	20241205	160200	6110350	41400	41400	41400	41400	0
184	20241205	160100	6110350	41400	41400	41400	41400	0
185	20241205	160000	6110350	41400	41400	41400	41400	0
186	20241205	155900	6110350	41400	41400	41400	41400	0
187	20241205	155800	6110350	41400	41400	41400	41400	0
188	20241205	155700	6110350	41400	41400	41400	41400	0
189	20241205	155600	6110350	41400	41400	41400	41400	0
190	20241205	155500	6110350	41400	41400	41400	41400	0
191	20241205	155400	6110350	41400	41400	41400	41400	0
192	20241205	155300	6110350	41400	41400	41400	41400	0
193	20241205	155200	6110350	41400	41400	41400	41400	0
194	20241205	155100	6110350	41400	41400	41400	41400	0
195	20241205	155000	6110350	41400	41400	41400	41400	0
196	20241205	154900	6110350	41400	41400	41400	41400	0
197	20241205	154800	6110350	41400	41400	41400	41400	0
198	20241205	154700	6110350	41400	41400	41400	41400	0
199	20241205	154600	6110350	41400	41400	41400	41400	0
200	20241205	154500	6110350	41400	41400	41400	41400	0
201	20241205	154400	6110350	41400	41400	41400	41400	0
202	20241205	154300	6110350	41400	41400	41400	41400	0
203	20241205	154200	6110350	41400	41400	41400	41400	0
204	20241205	154100	6110350	41400	41400	41400	41400	0
205	20241205	154000	6110350	41400	41400	41400	41400	0
206	20241205	153900	6110350	41400	41400	41400	41400	0
207	20241205	153800	6110350	41400	41400	41400	41400	0
208	20241205	153700	6110350	41400	41400	41400	41400	0
209	20241205	153600	6110350	41400	41400	41400	41400	0
210	20241205	153500	6110350	41400	41400	41400	41400	0
211	20241205	153400	6110350	41400	41400	41400	41400	0
212	20241205	153300	6110350	41400	41400	41400	41400	15
213	20241205	153200	6110350	41400	41400	41400	41400	0
214	20241205	153100	6110350	41400	41400	41400	41400	0
215	20241205	153000	6110350	41400	41400	41400	41400	15
216	20241205	152900	5489350	41300	41300	41300	41300	0
217	20241205	152800	5489350	41300	41300	41300	41300	0
218	20241205	152700	5489350	41300	41300	41300	41300	0
219	20241205	152600	5489350	41300	41300	41300	41300	0
220	20241205	152500	5489350	41300	41300	41300	41300	0
221	20241205	152400	5489350	41300	41300	41300	41300	0
222	20241205	152300	5489350	41300	41300	41300	41300	0
223	20241205	152200	5489350	41300	41300	41300	41300	0
224	20241205	152100	5489350	41300	41300	41300	41300	0
225	20241205	152000	5489350	41300	41300	41300	41300	0
226	20241205	151900	5489350	41300	41300	41300	41300	2
227	20241205	151800	5406750	41350	41350	41350	41350	0
228	20241205	151700	5406750	41350	41350	41350	41350	2
229	20241205	151600	5324050	41200	41200	41200	41200	0
230	20241205	151500	5324050	41200	41200	41200	41200	0
231	20241205	151400	5324050	41200	41200	41200	41200	2
232	20241205	151300	5241650	41300	41300	41300	41300	2
233	20241205	151200	5159050	41300	41300	41300	41300	0
234	20241205	151100	5159050	41300	41300	41300	41300	0
235	20241205	151000	5159050	41300	41300	41300	41300	0
236	20241205	150900	5159050	41300	41300	41300	41300	0
237	20241205	150800	5159050	41300	41300	41300	41300	0
238	20241205	150700	5159050	41300	41200	41300	41200	2
239	20241205	150600	5076550	41250	41250	41250	41250	0
240	20241205	150500	5076550	41250	41250	41250	41250	0
241	20241205	150400	5076550	41250	41250	41250	41250	0
242	20241205	150300	5076550	41250	41250	41250	41250	0
243	20241205	150200	5076550	41250	41250	41250	41250	0
244	20241205	150100	5076550	41250	41250	41250	41250	0
245	20241205	150000	5076550	41250	41250	41250	41250	0
246	20241205	145900	5076550	41250	41250	41250	41250	5
247	20241205	145800	4870300	41050	41050	41050	41050	0
248	20241205	145700	4870300	41050	41050	41050	41050	0
249	20241205	145600	4870300	41050	41050	41050	41050	0
250	20241205	145500	4870300	41050	41050	41050	41050	1
251	20241205	145400	4829250	41150	41150	41150	41150	0
252	20241205	145300	4829250	41150	41150	41150	41150	0
253	20241205	145200	4829250	41150	41150	41150	41150	0
254	20241205	145100	4829250	41150	41150	41150	41150	1
255	20241205	145000	4788100	41150	41150	41150	41150	0
256	20241205	144900	4788100	41150	41150	41150	41150	2
257	20241205	144800	4705800	41150	41150	41150	41150	2
258	20241205	144700	4623500	41200	41200	41200	41200	1
259	20241205	144600	4582300	41200	41200	41200	41200	0
260	20241205	144500	4582300	41200	41200	41200	41200	1
261	20241205	144400	4541100	41200	41200	41200	41200	0
262	20241205	144300	4541100	41200	41200	41200	41200	0
263	20241205	144200	4541100	41200	41200	41200	41200	0
264	20241205	144100	4541100	41200	41200	41200	41200	0
265	20241205	144000	4541100	41200	41200	41200	41200	1
266	20241205	143900	4499900	41200	41200	41200	41200	0
267	20241205	143800	4499900	41200	41200	41200	41200	0
268	20241205	143700	4499900	41200	41200	41200	41200	0
269	20241205	143600	4499900	41200	41200	41200	41200	0
270	20241205	143500	4499900	41200	41200	41200	41200	1
271	20241205	143400	4458700	41200	41200	41200	41200	0
272	20241205	143300	4458700	41200	41200	41200	41200	0
273	20241205	143200	4458700	41200	41200	41200	41200	1
274	20241205	143100	4417500	41250	41250	41250	41250	0
275	20241205	143000	4417500	41250	41250	41250	41250	0
276	20241205	142900	4417500	41250	41250	41250	41250	0
277	20241205	142800	4417500	41250	41250	41250	41250	1
278	20241205	142700	4376250	41250	41250	41250	41250	0
279	20241205	142600	4376250	41250	41250	41250	41250	0
280	20241205	142500	4376250	41250	41250	41250	41250	0
281	20241205	142400	4376250	41250	41250	41250	41250	0
282	20241205	142300	4376250	41250	41250	41250	41250	0
283	20241205	142200	4376250	41250	41250	41250	41250	1
284	20241205	142100	4335000	41250	41250	41250	41250	0
285	20241205	142000	4335000	41250	41250	41250	41250	0
286	20241205	141900	4335000	41250	41250	41250	41250	0
287	20241205	141800	4335000	41250	41250	41250	41250	0
288	20241205	141700	4335000	41250	41250	41250	41250	1
289	20241205	141600	4293750	41200	41200	41200	41200	0
290	20241205	141500	4293750	41200	41200	41200	41200	0
291	20241205	141400	4293750	41200	41200	41200	41200	0
292	20241205	141300	4293750	41200	41200	41200	41200	0
293	20241205	141200	4293750	41200	41200	41200	41200	0
294	20241205	141100	4293750	41200	41200	41200	41200	0
295	20241205	141000	4293750	41200	41200	41200	41200	0
296	20241205	140900	4293750	41200	41200	41200	41200	1
297	20241205	140800	4252550	41300	41300	41300	41300	0
298	20241205	140700	4252550	41300	41300	41300	41300	0
299	20241205	140600	4252550	41300	41300	41300	41300	0
300	20241205	140500	4252550	41300	41300	41300	41300	0
301	20241205	140400	4252550	41300	41300	41300	41300	0
302	20241205	140300	4252550	41300	41300	41300	41300	0
303	20241205	140200	4252550	41300	41300	41300	41300	0
304	20241205	140100	4252550	41300	41300	41300	41300	1
305	20241205	140000	4211250	40900	40900	40900	40900	0
306	20241205	135900	4211250	40900	41200	41200	40900	23
307	20241205	135800	3264750	41250	41250	41250	41250	4
308	20241205	135700	3099750	41250	41250	41250	41250	0
309	20241205	135600	3099750	41250	41250	41250	41250	0
310	20241205	135500	3099750	41250	41250	41250	41250	0
311	20241205	135400	3099750	41250	41250	41250	41250	0
312	20241205	135300	3099750	41250	41250	41250	41250	0
313	20241205	135200	3099750	41250	41250	41250	41250	0
314	20241205	135100	3099750	41250	41250	41250	41250	0
315	20241205	135000	3099750	41250	41250	41250	41250	0
316	20241205	134900	3099750	41250	41250	41250	41250	0
317	20241205	134800	3099750	41250	41250	41250	41250	0
318	20241205	134700	3099750	41250	41250	41250	41250	0
319	20241205	134600	3099750	41250	41250	41250	41250	0
320	20241205	134500	3099750	41250	41250	41250	41250	0
321	20241205	134400	3099750	41250	41250	41250	41250	0
322	20241205	134300	3099750	41250	41250	41250	41250	0
323	20241205	134200	3099750	41250	41250	41250	41250	0
324	20241205	134100	3099750	41250	41250	41250	41250	0
325	20241205	134000	3099750	41250	41250	41250	41250	0
326	20241205	133900	3099750	41250	41250	41250	41250	0
327	20241205	133800	3099750	41250	41250	41250	41250	0
328	20241205	133700	3099750	41250	41250	41250	41250	0
329	20241205	133600	3099750	41250	41250	41250	41250	0
330	20241205	133500	3099750	41250	41250	41250	41250	0
331	20241205	133400	3099750	41250	41250	41250	41250	0
332	20241205	133300	3099750	41250	41250	41250	41250	0
333	20241205	133200	3099750	41250	41250	41250	41250	0
334	20241205	133100	3099750	41250	41250	41250	41250	0
335	20241205	133000	3099750	41250	41250	41250	41250	0
336	20241205	132900	3099750	41250	41250	41250	41250	0
337	20241205	132800	3099750	41250	41250	41250	41250	0
338	20241205	132700	3099750	41250	41250	41250	41250	1
339	20241205	132600	3058500	41200	41200	41200	41200	0
340	20241205	132500	3058500	41200	41200	41200	41200	0
341	20241205	132400	3058500	41200	41200	41200	41200	0
342	20241205	132300	3058500	41200	41200	41200	41200	1
343	20241205	132200	3017300	41350	41350	41350	41350	0
344	20241205	132100	3017300	41350	41350	41350	41350	0
345	20241205	132000	3017300	41350	41350	41350	41350	0
346	20241205	131900	3017300	41350	41350	41350	41350	0
347	20241205	131800	3017300	41350	41350	41350	41350	0
348	20241205	131700	3017300	41350	41350	41350	41350	0
349	20241205	131600	3017300	41350	41350	41350	41350	0
350	20241205	131500	3017300	41350	41350	41350	41350	0
351	20241205	131400	3017300	41350	41350	41350	41350	0
352	20241205	131300	3017300	41350	41350	41350	41350	0
353	20241205	131200	3017300	41350	41350	41350	41350	0
354	20241205	131100	3017300	41350	41350	41350	41350	0
355	20241205	131000	3017300	41350	41350	41350	41350	0
356	20241205	130900	3017300	41350	41350	41350	41350	0
357	20241205	130800	3017300	41350	41350	41350	41350	0
358	20241205	130700	3017300	41350	41350	41350	41350	0
359	20241205	130600	3017300	41350	41350	41350	41350	0
360	20241205	130500	3017300	41350	41350	41350	41350	0
361	20241205	130400	3017300	41350	41350	41350	41350	0
362	20241205	130300	3017300	41350	41350	41350	41350	0
363	20241205	130200	3017300	41350	41350	41350	41350	0
364	20241205	130100	3017300	41350	41350	41350	41350	0
365	20241205	130000	3017300	41350	41350	41350	41350	0
366	20241205	125900	3017300	41350	41350	41350	41350	0
367	20241205	125800	3017300	41350	41350	41350	41350	1
368	20241205	125700	2975950	41200	41200	41200	41200	2
369	20241205	125600	2893550	41350	41350	41350	41350	0
370	20241205	125500	2893550	41350	41350	41350	41350	0
371	20241205	125400	2893550	41350	41350	41350	41350	0
372	20241205	125300	2893550	41350	41350	41350	41350	0
373	20241205	125200	2893550	41350	41350	41350	41350	0
374	20241205	125100	2893550	41350	41350	41350	41350	0
375	20241205	125000	2893550	41350	41350	41350	41350	0
376	20241205	124900	2893550	41350	41350	41350	41350	1
377	20241205	124800	2852200	41350	41350	41350	41350	0
378	20241205	124700	2852200	41350	41350	41350	41350	0
379	20241205	124600	2852200	41350	41350	41350	41350	0
380	20241205	124500	2852200	41350	41350	41350	41350	0
381	20241205	124400	2852200	41350	41350	41350	41350	0
382	20241205	124300	2852200	41350	41350	41350	41350	0
383	20241205	124200	2852200	41350	41350	41350	41350	0
384	20241205	124100	2852200	41350	41350	41350	41350	0
385	20241205	124000	2852200	41350	41350	41350	41350	4
386	20241205	123900	2686800	41300	41300	41300	41300	0
387	20241205	123800	2686800	41300	41300	41300	41300	0
388	20241205	123700	2686800	41300	41300	41300	41300	0
389	20241205	123600	2686800	41300	41300	41300	41300	0
390	20241205	123500	2686800	41300	41300	41300	41300	0
391	20241205	123400	2686800	41300	41300	41300	41300	0
392	20241205	123300	2686800	41300	41300	41300	41300	12
393	20241205	123200	2191200	41400	41400	41400	41400	0
394	20241205	123100	2191200	41400	41400	41400	41400	0
395	20241205	123000	2191200	41400	41400	41400	41400	0
396	20241205	122900	2191200	41400	41400	41400	41400	0
397	20241205	122800	2191200	41400	41400	41400	41400	0
398	20241205	122700	2191200	41400	41400	41400	41400	0
399	20241205	122600	2191200	41400	41400	41400	41400	0
400	20241205	122500	2191200	41400	41400	41400	41400	0
401	20241205	122400	2191200	41400	41400	41400	41400	0
402	20241205	122300	2191200	41400	41400	41400	41400	0
403	20241205	122200	2191200	41400	41400	41400	41400	0
404	20241205	122100	2191200	41400	41400	41400	41400	0
405	20241205	122000	2191200	41400	41400	41400	41400	0
406	20241205	121900	2191200	41400	41400	41400	41400	0
407	20241205	121800	2191200	41400	41400	41400	41400	0
408	20241205	121700	2191200	41400	41400	41400	41400	0
409	20241205	121600	2191200	41400	41400	41400	41400	0
410	20241205	121500	2191200	41400	41400	41400	41400	0
411	20241205	121400	2191200	41400	41400	41400	41400	0
412	20241205	121300	2191200	41400	41400	41400	41400	0
413	20241205	121200	2191200	41400	41400	41400	41400	0
414	20241205	121100	2191200	41400	41400	41400	41400	0
415	20241205	121000	2191200	41400	41400	41400	41400	0
416	20241205	120900	2191200	41400	41400	41400	41400	0
417	20241205	120800	2191200	41400	41400	41400	41400	0
418	20241205	120700	2191200	41400	41400	41400	41400	0
419	20241205	120600	2191200	41400	41400	41400	41400	0
420	20241205	120500	2191200	41400	41400	41400	41400	0
421	20241205	120400	2191200	41400	41400	41400	41400	0
422	20241205	120300	2191200	41400	41400	41400	41400	0
423	20241205	120200	2191200	41400	41400	41400	41400	0
424	20241205	120100	2191200	41400	41400	41400	41400	0
425	20241205	120000	2191200	41400	41400	41400	41400	0
426	20241205	115900	2191200	41400	41400	41400	41400	0
427	20241205	115800	2191200	41400	41400	41400	41400	0
428	20241205	115700	2191200	41400	41400	41400	41400	0
429	20241205	115600	2191200	41400	41400	41400	41400	0
430	20241205	115500	2191200	41400	41400	41400	41400	0
431	20241205	115400	2191200	41400	41400	41400	41400	0
432	20241205	115300	2191200	41400	41400	41400	41400	0
433	20241205	115200	2191200	41400	41400	41400	41400	0
434	20241205	115100	2191200	41400	41400	41400	41400	0
435	20241205	115000	2191200	41400	41400	41400	41400	0
436	20241205	114900	2191200	41400	41400	41400	41400	0
437	20241205	114800	2191200	41400	41400	41400	41400	0
438	20241205	114700	2191200	41400	41400	41400	41400	0
439	20241205	114600	2191200	41400	41400	41400	41400	0
440	20241205	114500	2191200	41400	41400	41400	41400	2
441	20241205	114400	2108400	41400	41400	41400	41400	0
442	20241205	114300	2108400	41400	41400	41400	41400	0
443	20241205	114200	2108400	41400	41400	41400	41400	0
444	20241205	114100	2108400	41400	41400	41400	41400	0
445	20241205	114000	2108400	41400	41400	41400	41400	0
446	20241205	113900	2108400	41400	41400	41400	41400	0
447	20241205	113800	2108400	41400	41400	41400	41400	0
448	20241205	113700	2108400	41400	41400	41400	41400	0
449	20241205	113600	2108400	41400	41400	41400	41400	1
450	20241205	113500	2067000	41350	41350	41350	41350	0
451	20241205	113400	2067000	41350	41350	41350	41350	0
452	20241205	113300	2067000	41350	41350	41350	41350	0
453	20241205	113200	2067000	41350	41350	41350	41350	0
454	20241205	113100	2067000	41350	41350	41350	41350	0
455	20241205	113000	2067000	41350	41350	41350	41350	0
456	20241205	112900	2067000	41350	41350	41350	41350	0
457	20241205	112800	2067000	41350	41350	41350	41350	0
458	20241205	112700	2067000	41350	41350	41350	41350	0
459	20241205	112600	2067000	41350	41350	41350	41350	1
460	20241205	112500	2025650	41300	41300	41300	41300	0
461	20241205	112400	2025650	41300	41300	41300	41300	0
462	20241205	112300	2025650	41300	41300	41300	41300	0
463	20241205	112200	2025650	41300	41300	41300	41300	0
464	20241205	112100	2025650	41300	41300	41300	41300	0
465	20241205	112000	2025650	41300	41300	41300	41300	0
466	20241205	111900	2025650	41300	41300	41300	41300	0
467	20241205	111800	2025650	41300	41300	41300	41300	1
468	20241205	111700	1984350	41350	41350	41350	41350	1
469	20241205	111600	1943000	41350	41350	41350	41350	0
470	20241205	111500	1943000	41350	41350	41350	41350	0
471	20241205	111400	1943000	41350	41350	41350	41350	0
472	20241205	111300	1943000	41350	41350	41350	41350	0
473	20241205	111200	1943000	41350	41350	41350	41350	0
474	20241205	111100	1943000	41350	41350	41350	41350	0
475	20241205	111000	1943000	41350	41350	41350	41350	2
476	20241205	110900	1860300	41400	41400	41400	41400	0
477	20241205	110800	1860300	41400	41400	41400	41400	1
478	20241205	110700	1818900	41350	41350	41350	41350	0
479	20241205	110600	1818900	41350	41350	41350	41350	0
480	20241205	110500	1818900	41350	41350	41350	41350	0
481	20241205	110400	1818900	41350	41350	41350	41350	0
482	20241205	110300	1818900	41350	41350	41350	41350	0
483	20241205	110200	1818900	41350	41350	41350	41350	1
484	20241205	110100	1777550	41400	41400	41400	41400	0
485	20241205	110000	1777550	41400	41400	41400	41400	0
486	20241205	105900	1777550	41400	41400	41400	41400	1
487	20241205	105800	1736150	41350	41350	41350	41350	0
488	20241205	105700	1736150	41350	41350	41350	41350	0
489	20241205	105600	1736150	41350	41350	41350	41350	0
490	20241205	105500	1736150	41350	41350	41350	41350	0
491	20241205	105400	1736150	41350	41350	41350	41350	0
492	20241205	105300	1736150	41350	41350	41350	41350	0
493	20241205	105200	1736150	41350	41350	41350	41350	0
494	20241205	105100	1736150	41350	41350	41350	41350	1
495	20241205	105000	1694800	41350	41350	41350	41350	1
496	20241205	104900	1653450	41350	41350	41350	41350	0
497	20241205	104800	1653450	41350	41350	41350	41350	0
498	20241205	104700	1653450	41350	41350	41350	41350	0
499	20241205	104600	1653450	41350	41350	41350	41350	0
500	20241205	104500	1653450	41350	41350	41350	41350	0
501	20241205	104400	1653450	41350	41350	41350	41350	0
502	20241205	104300	1653450	41350	41350	41350	41350	0
503	20241205	104200	1653450	41350	41350	41350	41350	0
504	20241205	104100	1653450	41350	41350	41350	41350	1
505	20241205	104000	1612100	41300	41300	41300	41300	0
506	20241205	103900	1612100	41300	41300	41300	41300	0
507	20241205	103800	1612100	41300	41300	41300	41300	0
508	20241205	103700	1612100	41300	41300	41300	41300	0
509	20241205	103600	1612100	41300	41300	41300	41300	5
510	20241205	103500	1405600	41350	41350	41350	41350	0
511	20241205	103400	1405600	41350	41350	41350	41350	0
512	20241205	103300	1405600	41350	41350	41350	41350	0
513	20241205	103200	1405600	41350	41350	41350	41350	3
514	20241205	103100	1281550	41400	41350	41400	41350	10
515	20241205	103000	867600	41300	41300	41300	41300	0
516	20241205	102900	867600	41300	41300	41300	41300	0
517	20241205	102800	867600	41300	41300	41300	41300	0
518	20241205	102700	867600	41300	41300	41300	41300	0
519	20241205	102600	867600	41300	41300	41300	41300	2
520	20241205	102500	785000	41300	41300	41300	41300	0
521	20241205	102400	785000	41300	41300	41300	41300	0
522	20241205	102300	785000	41300	41300	41300	41300	0
523	20241205	102200	785000	41300	41300	41300	41300	1
524	20241205	102100	743700	41300	41300	41300	41300	0
525	20241205	102000	743700	41300	41300	41300	41300	0
526	20241205	101900	743700	41300	41300	41300	41300	0
527	20241205	101800	743700	41300	41300	41300	41300	0
528	20241205	101700	743700	41300	41300	41300	41300	0
529	20241205	101600	743700	41300	41300	41300	41300	0
530	20241205	101500	743700	41300	41300	41300	41300	0
531	20241205	101400	743700	41300	41300	41300	41300	0
532	20241205	101300	743700	41300	41300	41300	41300	1
533	20241205	101200	702400	41350	41350	41350	41350	0
534	20241205	101100	702400	41350	41350	41350	41350	0
535	20241205	101000	702400	41350	41350	41350	41350	0
536	20241205	100900	702400	41350	41350	41350	41350	0
537	20241205	100800	702400	41350	41350	41350	41350	0
538	20241205	100700	702400	41350	41350	41350	41350	0
539	20241205	100600	702400	41350	41350	41350	41350	0
540	20241205	100500	702400	41350	41350	41350	41350	0
541	20241205	100400	702400	41350	41350	41350	41350	1
542	20241205	100300	661050	41450	41450	41450	41450	0
543	20241205	100200	661050	41450	41450	41450	41450	0
544	20241205	100100	661050	41450	41450	41450	41450	0
545	20241205	100000	661050	41450	41450	41450	41450	0
546	20241205	095900	661050	41450	41450	41450	41450	0
547	20241205	095800	661050	41450	41450	41450	41450	0
548	20241205	095700	661050	41450	41450	41450	41450	0
549	20241205	095600	661050	41450	41450	41450	41450	0
550	20241205	095500	661050	41450	41450	41450	41450	1
551	20241205	095400	619600	41450	41450	41450	41450	0
552	20241205	095300	619600	41450	41450	41450	41450	0
553	20241205	095200	619600	41450	41450	41450	41450	0
554	20241205	095100	619600	41450	41450	41450	41450	0
555	20241205	095000	619600	41450	41450	41450	41450	0
556	20241205	094900	619600	41450	41450	41450	41450	0
557	20241205	094800	619600	41450	41450	41450	41450	0
558	20241205	094700	619600	41450	41450	41450	41450	0
559	20241205	094600	619600	41450	41450	41450	41450	1
560	20241205	094500	578150	41250	41250	41250	41250	0
561	20241205	094400	578150	41250	41250	41250	41250	0
562	20241205	094300	578150	41250	41250	41250	41250	0
563	20241205	094200	578150	41250	41250	41250	41250	5
564	20241205	094100	371900	41250	41250	41250	41250	0
565	20241205	094000	371900	41250	41250	41250	41250	6
566	20241205	093900	124400	41450	41450	41450	41450	0
567	20241205	093800	124400	41450	41450	41450	41450	0
568	20241205	093700	124400	41450	41450	41450	41450	0
569	20241205	093600	124400	41450	41450	41450	41450	0
570	20241205	093500	124400	41450	41450	41450	41450	0
571	20241205	093400	124400	41450	41450	41450	41450	0
572	20241205	093300	124400	41450	41450	41450	41450	1
573	20241205	093200	82950	41700	41700	41700	41700	0
574	20241205	093100	82950	41700	41700	41700	41700	0
575	20241205	093000	82950	41700	41700	41700	41700	0
576	20241205	092900	82950	41700	41700	41700	41700	0
577	20241205	092800	82950	41700	41700	41700	41700	0
578	20241205	092700	82950	41700	41700	41700	41700	0
579	20241205	092600	82950	41700	41700	41700	41700	0
580	20241205	092500	82950	41700	41700	41700	41700	0
581	20241205	092400	82950	41700	41700	41700	41700	0
582	20241205	092300	82950	41700	41700	41700	41700	0
583	20241205	092200	82950	41700	41700	41700	41700	0
584	20241205	092100	82950	41700	41700	41700	41700	0
585	20241205	092000	82950	41700	41700	41700	41700	0
586	20241205	091900	82950	41700	41700	41700	41700	0
587	20241205	091800	82950	41700	41700	41700	41700	0
588	20241205	091700	82950	41700	41700	41700	41700	0
589	20241205	091600	82950	41700	41700	41700	41700	0
590	20241205	091500	82950	41700	41700	41700	41700	0
591	20241205	091400	82950	41700	41700	41700	41700	0
592	20241205	091300	82950	41700	41700	41700	41700	0
593	20241205	091200	82950	41700	41700	41700	41700	0
594	20241205	091100	82950	41700	41700	41700	41700	0
595	20241205	091000	82950	41700	41700	41700	41700	0
596	20241205	090900	82950	41700	41700	41700	41700	0
597	20241205	090800	82950	41700	41700	41700	41700	0
598	20241205	090700	82950	41700	41700	41700	41700	0
599	20241205	090600	82950	41700	41700	41700	41700	0
600	20241205	090500	82950	41700	41700	41700	41700	0
601	20241205	090400	82950	41700	41700	41700	41700	0
602	20241205	090300	82950	41700	41700	41700	41700	0
603	20241205	090200	82950	41700	41700	41700	41700	1
604	20241205	090100	41250	41250	41250	41250	41250	0
605	20241205	090000	41250	41250	41250	41250	41250	1