KissMeData/016800/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	190300	13799050	41000	41000	41000	41000	25
3	20241211	190200	13799050	41000	41000	41000	41000	0
4	20241211	190100	13799050	41000	41000	41000	41000	0
5	20241211	190000	13799050	41000	41000	41000	41000	0
6	20241211	185900	13799050	41000	41000	41000	41000	0
7	20241211	185800	13799050	41000	41000	41000	41000	0
8	20241211	185700	13799050	41000	41000	41000	41000	0
9	20241211	185600	13799050	41000	41000	41000	41000	0
10	20241211	185500	13799050	41000	41000	41000	41000	0
11	20241211	185400	13799050	41000	41000	41000	41000	0
12	20241211	185300	13799050	41000	41000	41000	41000	0
13	20241211	185200	13799050	41000	41000	41000	41000	0
14	20241211	185100	13799050	41000	41000	41000	41000	0
15	20241211	185000	13799050	41000	41000	41000	41000	0
16	20241211	184900	13799050	41000	41000	41000	41000	0
17	20241211	184800	13799050	41000	41000	41000	41000	0
18	20241211	184700	13799050	41000	41000	41000	41000	0
19	20241211	184600	13799050	41000	41000	41000	41000	0
20	20241211	184500	13799050	41000	41000	41000	41000	0
21	20241211	184400	13799050	41000	41000	41000	41000	0
22	20241211	184300	13799050	41000	41000	41000	41000	0
23	20241211	184200	13799050	41000	41000	41000	41000	0
24	20241211	184100	13799050	41000	41000	41000	41000	0
25	20241211	184000	13799050	41000	41000	41000	41000	0
26	20241211	183900	13799050	41000	41000	41000	41000	0
27	20241211	183800	13799050	41000	41000	41000	41000	0
28	20241211	183700	13799050	41000	41000	41000	41000	0
29	20241211	183600	13799050	41000	41000	41000	41000	0
30	20241211	183500	13799050	41000	41000	41000	41000	0
31	20241211	183400	13799050	41000	41000	41000	41000	0
32	20241211	183300	13799050	41000	41000	41000	41000	25
33	20241211	183200	13799050	41000	41000	41000	41000	0
34	20241211	183100	13799050	41000	41000	41000	41000	0
35	20241211	183000	13799050	41000	41000	41000	41000	0
36	20241211	182900	13799050	41000	41000	41000	41000	0
37	20241211	182800	13799050	41000	41000	41000	41000	0
38	20241211	182700	13799050	41000	41000	41000	41000	0
39	20241211	182600	13799050	41000	41000	41000	41000	0
40	20241211	182500	13799050	41000	41000	41000	41000	0
41	20241211	182400	13799050	41000	41000	41000	41000	0
42	20241211	182300	13799050	41000	41000	41000	41000	0
43	20241211	182200	13799050	41000	41000	41000	41000	0
44	20241211	182100	13799050	41000	41000	41000	41000	0
45	20241211	182000	13799050	41000	41000	41000	41000	0
46	20241211	181900	13799050	41000	41000	41000	41000	0
47	20241211	181800	13799050	41000	41000	41000	41000	0
48	20241211	181700	13799050	41000	41000	41000	41000	0
49	20241211	181600	13799050	41000	41000	41000	41000	0
50	20241211	181500	13799050	41000	41000	41000	41000	0
51	20241211	181400	13799050	41000	41000	41000	41000	0
52	20241211	181300	13799050	41000	41000	41000	41000	0
53	20241211	181200	13799050	41000	41000	41000	41000	0
54	20241211	181100	13799050	41000	41000	41000	41000	0
55	20241211	181000	13799050	41000	41000	41000	41000	0
56	20241211	180900	13799050	41000	41000	41000	41000	0
57	20241211	180800	13799050	41000	41000	41000	41000	0
58	20241211	180700	13799050	41000	41000	41000	41000	0
59	20241211	180600	13799050	41000	41000	41000	41000	0
60	20241211	180500	13799050	41000	41000	41000	41000	0
61	20241211	180400	13799050	41000	41000	41000	41000	0
62	20241211	180300	13799050	41000	41000	41000	41000	25
63	20241211	180200	13799050	41000	41000	41000	41000	0
64	20241211	180100	13799050	41000	41000	41000	41000	0
65	20241211	180000	13799050	41000	41000	41000	41000	0
66	20241211	175900	13799050	41000	41000	41000	41000	0
67	20241211	175800	13799050	41000	41000	41000	41000	0
68	20241211	175700	13799050	41000	41000	41000	41000	0
69	20241211	175600	13799050	41000	41000	41000	41000	0
70	20241211	175500	13799050	41000	41000	41000	41000	0
71	20241211	175400	13799050	41000	41000	41000	41000	0
72	20241211	175300	13799050	41000	41000	41000	41000	0
73	20241211	175200	13799050	41000	41000	41000	41000	0
74	20241211	175100	13799050	41000	41000	41000	41000	0
75	20241211	175000	13799050	41000	41000	41000	41000	0
76	20241211	174900	13799050	41000	41000	41000	41000	0
77	20241211	174800	13799050	41000	41000	41000	41000	0
78	20241211	174700	13799050	41000	41000	41000	41000	0
79	20241211	174600	13799050	41000	41000	41000	41000	0
80	20241211	174500	13799050	41000	41000	41000	41000	0
81	20241211	174400	13799050	41000	41000	41000	41000	0
82	20241211	174300	13799050	41000	41000	41000	41000	0
83	20241211	174200	13799050	41000	41000	41000	41000	0
84	20241211	174100	13799050	41000	41000	41000	41000	0
85	20241211	174000	13799050	41000	41000	41000	41000	0
86	20241211	173900	13799050	41000	41000	41000	41000	0
87	20241211	173800	13799050	41000	41000	41000	41000	0
88	20241211	173700	13799050	41000	41000	41000	41000	0
89	20241211	173600	13799050	41000	41000	41000	41000	0
90	20241211	173500	13799050	41000	41000	41000	41000	0
91	20241211	173400	13799050	41000	41000	41000	41000	0
92	20241211	173300	13799050	41000	41000	41000	41000	25
93	20241211	173200	13799050	41000	41000	41000	41000	0
94	20241211	173100	13799050	41000	41000	41000	41000	0
95	20241211	173000	13799050	41000	41000	41000	41000	0
96	20241211	172900	13799050	41000	41000	41000	41000	0
97	20241211	172800	13799050	41000	41000	41000	41000	0
98	20241211	172700	13799050	41000	41000	41000	41000	0
99	20241211	172600	13799050	41000	41000	41000	41000	0
100	20241211	172500	13799050	41000	41000	41000	41000	0
101	20241211	172400	13799050	41000	41000	41000	41000	0
102	20241211	172300	13799050	41000	41000	41000	41000	0
103	20241211	172200	13799050	41000	41000	41000	41000	0
104	20241211	172100	13799050	41000	41000	41000	41000	0
105	20241211	172000	13799050	41000	41000	41000	41000	0
106	20241211	171900	13799050	41000	41000	41000	41000	0
107	20241211	171800	13799050	41000	41000	41000	41000	0
108	20241211	171700	13799050	41000	41000	41000	41000	0
109	20241211	171600	13799050	41000	41000	41000	41000	0
110	20241211	171500	13799050	41000	41000	41000	41000	0
111	20241211	171400	13799050	41000	41000	41000	41000	0
112	20241211	171300	13799050	41000	41000	41000	41000	0
113	20241211	171200	13799050	41000	41000	41000	41000	0
114	20241211	171100	13799050	41000	41000	41000	41000	0
115	20241211	171000	13799050	41000	41000	41000	41000	0
116	20241211	170900	13799050	41000	41000	41000	41000	0
117	20241211	170800	13799050	41000	41000	41000	41000	0
118	20241211	170700	13799050	41000	41000	41000	41000	0
119	20241211	170600	13799050	41000	41000	41000	41000	0
120	20241211	170500	13799050	41000	41000	41000	41000	0
121	20241211	170400	13799050	41000	41000	41000	41000	0
122	20241211	170300	13799050	41000	41000	41000	41000	25
123	20241211	170200	13799050	41000	41000	41000	41000	0
124	20241211	170100	13799050	41000	41000	41000	41000	0
125	20241211	170000	13799050	41000	41000	41000	41000	0
126	20241211	165900	13799050	41000	41000	41000	41000	0
127	20241211	165800	13799050	41000	41000	41000	41000	0
128	20241211	165700	13799050	41000	41000	41000	41000	0
129	20241211	165600	13799050	41000	41000	41000	41000	0
130	20241211	165500	13799050	41000	41000	41000	41000	0
131	20241211	165400	13799050	41000	41000	41000	41000	0
132	20241211	165300	13799050	41000	41000	41000	41000	0
133	20241211	165200	13799050	41000	41000	41000	41000	0
134	20241211	165100	13799050	41000	41000	41000	41000	0
135	20241211	165000	13799050	41000	41000	41000	41000	0
136	20241211	164900	13799050	41000	41000	41000	41000	0
137	20241211	164800	13799050	41000	41000	41000	41000	0
138	20241211	164700	13799050	41000	41000	41000	41000	0
139	20241211	164600	13799050	41000	41000	41000	41000	0
140	20241211	164500	13799050	41000	41000	41000	41000	0
141	20241211	164400	13799050	41000	41000	41000	41000	0
142	20241211	164300	13799050	41000	41000	41000	41000	0
143	20241211	164200	13799050	41000	41000	41000	41000	0
144	20241211	164100	13799050	41000	41000	41000	41000	0
145	20241211	164000	13799050	41000	41000	41000	41000	0
146	20241211	163900	13799050	41000	41000	41000	41000	0
147	20241211	163800	13799050	41000	41000	41000	41000	0
148	20241211	163700	13799050	41000	41000	41000	41000	0
149	20241211	163600	13799050	41000	41000	41000	41000	0
150	20241211	163500	13799050	41000	41000	41000	41000	0
151	20241211	163400	13799050	41000	41000	41000	41000	0
152	20241211	163300	13799050	41000	41000	41000	41000	25
153	20241211	163200	13799050	41000	41000	41000	41000	0
154	20241211	163100	13799050	41000	41000	41000	41000	0
155	20241211	163000	13799050	41000	41000	41000	41000	0
156	20241211	162900	13799050	41000	41000	41000	41000	0
157	20241211	162800	13799050	41000	41000	41000	41000	0
158	20241211	162700	13799050	41000	41000	41000	41000	0
159	20241211	162600	13799050	41000	41000	41000	41000	0
160	20241211	162500	13799050	41000	41000	41000	41000	0
161	20241211	162400	13799050	41000	41000	41000	41000	0
162	20241211	162300	13799050	41000	41000	41000	41000	0
163	20241211	162200	13799050	41000	41000	41000	41000	0
164	20241211	162100	13799050	41000	41000	41000	41000	0
165	20241211	162000	13799050	41000	41000	41000	41000	0
166	20241211	161900	13799050	41000	41000	41000	41000	0
167	20241211	161800	13799050	41000	41000	41000	41000	0
168	20241211	161700	13799050	41000	41000	41000	41000	0
169	20241211	161600	13799050	41000	41000	41000	41000	0
170	20241211	161500	13799050	41000	41000	41000	41000	0
171	20241211	161400	13799050	41000	41000	41000	41000	0
172	20241211	161300	13799050	41000	41000	41000	41000	0
173	20241211	161200	13799050	41000	41000	41000	41000	0
174	20241211	161100	13799050	41000	41000	41000	41000	0
175	20241211	161000	13799050	41000	41000	41000	41000	0
176	20241211	160900	13799050	41000	41000	41000	41000	0
177	20241211	160800	13799050	41000	41000	41000	41000	0
178	20241211	160700	13799050	41000	41000	41000	41000	0
179	20241211	160600	13799050	41000	41000	41000	41000	0
180	20241211	160500	13799050	41000	41000	41000	41000	0
181	20241211	160400	13799050	41000	41000	41000	41000	0
182	20241211	160300	13799050	41000	41000	41000	41000	25
183	20241211	160200	13799050	41000	41000	41000	41000	0
184	20241211	160100	13799050	41000	41000	41000	41000	0
185	20241211	160000	13799050	41000	41000	41000	41000	0
186	20241211	155900	13799050	41000	41000	41000	41000	0
187	20241211	155800	13799050	41000	41000	41000	41000	0
188	20241211	155700	13799050	41000	41000	41000	41000	0
189	20241211	155600	13799050	41000	41000	41000	41000	0
190	20241211	155500	13799050	41000	41000	41000	41000	0
191	20241211	155400	13799050	41000	41000	41000	41000	0
192	20241211	155300	13799050	41000	41000	41000	41000	0
193	20241211	155200	13799050	41000	41000	41000	41000	0
194	20241211	155100	13799050	41000	41000	41000	41000	0
195	20241211	155000	13799050	41000	41000	41000	41000	0
196	20241211	154900	13799050	41000	41000	41000	41000	0
197	20241211	154800	13799050	41000	41000	41000	41000	0
198	20241211	154700	13799050	41000	41000	41000	41000	0
199	20241211	154600	13799050	41000	41000	41000	41000	0
200	20241211	154500	13799050	41000	41000	41000	41000	0
201	20241211	154400	13799050	41000	41000	41000	41000	0
202	20241211	154300	13799050	41000	41000	41000	41000	0
203	20241211	154200	13799050	41000	41000	41000	41000	0
204	20241211	154100	13799050	41000	41000	41000	41000	0
205	20241211	154000	13799050	41000	41000	41000	41000	0
206	20241211	153900	13799050	41000	41000	41000	41000	0
207	20241211	153800	13799050	41000	41000	41000	41000	0
208	20241211	153700	13799050	41000	41000	41000	41000	0
209	20241211	153600	13799050	41000	41000	41000	41000	0
210	20241211	153500	13799050	41000	41000	41000	41000	0
211	20241211	153400	13799050	41000	41000	41000	41000	0
212	20241211	153300	13799050	41000	41000	41000	41000	25
213	20241211	153200	13799050	41000	41000	41000	41000	0
214	20241211	153100	13799050	41000	41000	41000	41000	0
215	20241211	153000	13799050	41000	41000	41000	41000	25
216	20241211	152900	12774050	40950	40950	40950	40950	0
217	20241211	152800	12774050	40950	40950	40950	40950	0
218	20241211	152700	12774050	40950	40950	40950	40950	0
219	20241211	152600	12774050	40950	40950	40950	40950	0
220	20241211	152500	12774050	40950	40950	40950	40950	0
221	20241211	152400	12774050	40950	40950	40950	40950	0
222	20241211	152300	12774050	40950	40950	40950	40950	0
223	20241211	152200	12774050	40950	40950	40950	40950	0
224	20241211	152100	12774050	40950	40950	40950	40950	0
225	20241211	152000	12774050	40950	40950	40950	40950	0
226	20241211	151900	12774050	40950	40950	40950	40950	0
227	20241211	151800	12774050	40950	40950	40950	40950	0
228	20241211	151700	12774050	40950	40950	40950	40950	1
229	20241211	151600	12733100	40950	40950	40950	40950	0
230	20241211	151500	12733100	40950	40950	40950	40950	0
231	20241211	151400	12733100	40950	40900	40950	40900	2
232	20241211	151300	12651250	40950	40900	40950	40900	8
233	20241211	151200	12324000	40900	40900	40900	40900	0
234	20241211	151100	12324000	40900	40900	40900	40900	2
235	20241211	151000	12242200	40850	40850	40850	40850	1
236	20241211	150900	12201350	40900	40900	40900	40900	0
237	20241211	150800	12201350	40900	40900	40900	40900	0
238	20241211	150700	12201350	40900	40900	40900	40900	0
239	20241211	150600	12201350	40900	40950	40950	40900	3
240	20241211	150500	12078550	40900	40900	40900	40900	0
241	20241211	150400	12078550	40900	40900	40900	40900	0
242	20241211	150300	12078550	40900	40900	40900	40900	0
243	20241211	150200	12078550	40900	40900	40950	40850	5
244	20241211	150100	11874100	40850	40850	40850	40850	33
245	20241211	150000	10526050	40850	40850	40850	40850	0
246	20241211	145900	10526050	40850	40900	40900	40850	2
247	20241211	145800	10444300	40850	40850	40850	40850	0
248	20241211	145700	10444300	40850	40850	40850	40850	0
249	20241211	145600	10444300	40850	40850	40850	40850	0
250	20241211	145500	10444300	40850	40850	40850	40850	0
251	20241211	145400	10444300	40850	40850	40850	40850	0
252	20241211	145300	10444300	40850	40850	40850	40850	0
253	20241211	145200	10444300	40850	40900	40900	40850	2
254	20241211	145100	10362550	40850	40850	40850	40850	0
255	20241211	145000	10362550	40850	40850	40850	40850	0
256	20241211	144900	10362550	40850	40850	40850	40850	0
257	20241211	144800	10362550	40850	40850	40850	40850	0
258	20241211	144700	10362550	40850	40900	40900	40850	2
259	20241211	144600	10280800	40850	40850	40850	40850	0
260	20241211	144500	10280800	40850	40850	40850	40850	0
261	20241211	144400	10280800	40850	40850	40850	40850	0
262	20241211	144300	10280800	40850	40850	40850	40850	0
263	20241211	144200	10280800	40850	40850	40850	40850	0
264	20241211	144100	10280800	40850	40850	40850	40850	0
265	20241211	144000	10280800	40850	40900	40900	40850	2
266	20241211	143900	10199050	40900	40900	40900	40900	0
267	20241211	143800	10199050	40900	40900	40900	40900	1
268	20241211	143700	10158150	40850	40850	40850	40850	0
269	20241211	143600	10158150	40850	40850	40850	40850	0
270	20241211	143500	10158150	40850	40850	40850	40850	0
271	20241211	143400	10158150	40850	40900	40900	40850	2
272	20241211	143300	10076400	40850	40850	40850	40850	0
273	20241211	143200	10076400	40850	40850	40850	40850	0
274	20241211	143100	10076400	40850	40850	40850	40850	0
275	20241211	143000	10076400	40850	40900	40900	40850	2
276	20241211	142900	9994650	40850	40850	40850	40850	0
277	20241211	142800	9994650	40850	40850	40850	40850	0
278	20241211	142700	9994650	40850	40850	40850	40850	0
279	20241211	142600	9994650	40850	40850	40850	40850	0
280	20241211	142500	9994650	40850	40850	40850	40850	0
281	20241211	142400	9994650	40850	40850	40850	40850	0
282	20241211	142300	9994650	40850	40850	40850	40850	0
283	20241211	142200	9994650	40850	40850	40850	40850	0
284	20241211	142100	9994650	40850	40900	40900	40850	2
285	20241211	142000	9912900	40850	40850	40850	40850	0
286	20241211	141900	9912900	40850	40850	40850	40850	0
287	20241211	141800	9912900	40850	40850	40850	40850	0
288	20241211	141700	9912900	40850	40850	40850	40850	0
289	20241211	141600	9912900	40850	40900	40900	40850	2
290	20241211	141500	9831150	40850	40850	40850	40850	0
291	20241211	141400	9831150	40850	40850	40850	40850	0
292	20241211	141300	9831150	40850	40850	40850	40850	0
293	20241211	141200	9831150	40850	40850	40850	40850	0
294	20241211	141100	9831150	40850	40850	40850	40850	0
295	20241211	141000	9831150	40850	40850	40850	40850	0
296	20241211	140900	9831150	40850	40850	40850	40850	0
297	20241211	140800	9831150	40850	40900	40900	40850	2
298	20241211	140700	9749400	40850	40850	40850	40850	1
299	20241211	140600	9708550	40900	40900	40900	40900	0
300	20241211	140500	9708550	40900	40850	40900	40850	14
301	20241211	140400	9136600	40850	40850	40850	40850	10
302	20241211	140300	8728100	40800	40800	40800	40800	1
303	20241211	140200	8687300	40850	40850	40850	40850	1
304	20241211	140100	8646450	40750	40750	40750	40750	0
305	20241211	140000	8646450	40750	40750	40750	40750	0
306	20241211	135900	8646450	40750	40750	40750	40750	0
307	20241211	135800	8646450	40750	40750	40750	40750	0
308	20241211	135700	8646450	40750	40800	40800	40750	2
309	20241211	135600	8564900	40750	40750	40750	40750	0
310	20241211	135500	8564900	40750	40750	40750	40750	0
311	20241211	135400	8564900	40750	40750	40750	40750	0
312	20241211	135300	8564900	40750	40750	40750	40750	0
313	20241211	135200	8564900	40750	40750	40750	40750	0
314	20241211	135100	8564900	40750	40750	40750	40750	0
315	20241211	135000	8564900	40750	40800	40800	40750	2
316	20241211	134900	8483350	40800	40800	40800	40800	0
317	20241211	134800	8483350	40800	40800	40800	40800	0
318	20241211	134700	8483350	40800	40800	40800	40800	0
319	20241211	134600	8483350	40800	40800	40800	40800	0
320	20241211	134500	8483350	40800	40800	40800	40800	0
321	20241211	134400	8483350	40800	40850	40850	40800	2
322	20241211	134300	8401700	40800	40800	40800	40800	1
323	20241211	134200	8360900	40800	40800	40800	40800	0
324	20241211	134100	8360900	40800	40800	40800	40800	0
325	20241211	134000	8360900	40800	40800	40800	40800	0
326	20241211	133900	8360900	40800	40800	40800	40800	0
327	20241211	133800	8360900	40800	40800	40800	40800	0
328	20241211	133700	8360900	40800	40850	40850	40800	2
329	20241211	133600	8279250	40750	40750	40750	40750	0
330	20241211	133500	8279250	40750	40750	40750	40750	0
331	20241211	133400	8279250	40750	40800	40800	40750	2
332	20241211	133300	8197700	40750	40750	40750	40750	0
333	20241211	133200	8197700	40750	40750	40750	40750	0
334	20241211	133100	8197700	40750	40750	40750	40750	0
335	20241211	133000	8197700	40750	40750	40750	40750	0
336	20241211	132900	8197700	40750	40750	40750	40750	0
337	20241211	132800	8197700	40750	40750	40750	40750	0
338	20241211	132700	8197700	40750	40750	40750	40750	0
339	20241211	132600	8197700	40750	40750	40750	40750	0
340	20241211	132500	8197700	40750	40800	40800	40750	2
341	20241211	132400	8116150	40750	40750	40750	40750	0
342	20241211	132300	8116150	40750	40750	40750	40750	0
343	20241211	132200	8116150	40750	40750	40750	40750	0
344	20241211	132100	8116150	40750	40750	40750	40750	0
345	20241211	132000	8116150	40750	40750	40750	40750	0
346	20241211	131900	8116150	40750	40750	40750	40750	1
347	20241211	131800	8075400	40550	40550	40550	40550	0
348	20241211	131700	8075400	40550	40550	40550	40550	0
349	20241211	131600	8075400	40550	40550	40550	40550	0
350	20241211	131500	8075400	40550	40550	40550	40550	0
351	20241211	131400	8075400	40550	40550	40550	40550	0
352	20241211	131300	8075400	40550	40550	40550	40550	1
353	20241211	131200	8034850	40750	40750	40750	40750	0
354	20241211	131100	8034850	40750	40750	40750	40750	0
355	20241211	131000	8034850	40750	40750	40750	40750	0
356	20241211	130900	8034850	40750	40750	40750	40750	0
357	20241211	130800	8034850	40750	40750	40750	40750	0
358	20241211	130700	8034850	40750	40750	40750	40750	1
359	20241211	130600	7994100	40650	40650	40650	40650	1
360	20241211	130500	7953450	40600	40600	40600	40600	0
361	20241211	130400	7953450	40600	40600	40600	40600	0
362	20241211	130300	7953450	40600	40600	40600	40600	0
363	20241211	130200	7953450	40600	40600	40600	40600	0
364	20241211	130100	7953450	40600	40600	40600	40600	0
365	20241211	130000	7953450	40600	40600	40600	40600	0
366	20241211	125900	7953450	40600	40650	40650	40600	2
367	20241211	125800	7872200	40600	40600	40600	40600	0
368	20241211	125700	7872200	40600	40600	40600	40600	0
369	20241211	125600	7872200	40600	40600	40600	40600	0
370	20241211	125500	7872200	40600	40600	40600	40600	0
371	20241211	125400	7872200	40600	40650	40650	40600	2
372	20241211	125300	7790950	40550	40550	40550	40550	0
373	20241211	125200	7790950	40550	40550	40550	40550	0
374	20241211	125100	7790950	40550	40550	40550	40550	0
375	20241211	125000	7790950	40550	40600	40600	40550	2
376	20241211	124900	7709800	40700	40700	40700	40700	0
377	20241211	124800	7709800	40700	40700	40700	40700	1
378	20241211	124700	7669100	40550	40550	40550	40550	0
379	20241211	124600	7669100	40550	40550	40550	40550	0
380	20241211	124500	7669100	40550	40550	40550	40550	0
381	20241211	124400	7669100	40550	40550	40550	40550	0
382	20241211	124300	7669100	40550	40550	40550	40550	0
383	20241211	124200	7669100	40550	40550	40550	40550	0
384	20241211	124100	7669100	40550	40600	40600	40550	2
385	20241211	124000	7587950	40650	40650	40650	40650	0
386	20241211	123900	7587950	40650	40650	40650	40650	0
387	20241211	123800	7587950	40650	40650	40650	40650	0
388	20241211	123700	7587950	40650	40650	40650	40650	0
389	20241211	123600	7587950	40650	40650	40650	40650	1
390	20241211	123500	7547300	40700	40700	40700	40700	1
391	20241211	123400	7506600	40700	40700	40700	40700	0
392	20241211	123300	7506600	40700	40700	40700	40700	0
393	20241211	123200	7506600	40700	40700	40700	40700	0
394	20241211	123100	7506600	40700	40700	40700	40700	0
395	20241211	123000	7506600	40700	40700	40700	40700	0
396	20241211	122900	7506600	40700	40700	40700	40700	0
397	20241211	122800	7506600	40700	40750	40750	40700	2
398	20241211	122700	7425150	40900	40900	40900	40900	0
399	20241211	122600	7425150	40900	40900	40900	40900	0
400	20241211	122500	7425150	40900	40900	40900	40900	0
401	20241211	122400	7425150	40900	40900	40900	40900	0
402	20241211	122300	7425150	40900	40900	40900	40900	1
403	20241211	122200	7384250	40900	40900	40900	40900	1
404	20241211	122100	7343350	40950	40950	40950	40950	0
405	20241211	122000	7343350	40950	40950	40950	40950	0
406	20241211	121900	7343350	40950	40950	40950	40950	0
407	20241211	121800	7343350	40950	40950	40950	40950	0
408	20241211	121700	7343350	40950	40950	40950	40950	0
409	20241211	121600	7343350	40950	40950	40950	40950	0
410	20241211	121500	7343350	40950	40950	40950	40950	2
411	20241211	121400	7261450	41000	41000	41000	41000	0
412	20241211	121300	7261450	41000	41000	41000	41000	0
413	20241211	121200	7261450	41000	41000	41000	41000	0
414	20241211	121100	7261450	41000	40300	41000	39550	71
415	20241211	121000	4413300	40550	40550	40550	40550	0
416	20241211	120900	4413300	40550	40600	40600	40550	2
417	20241211	120800	4332150	40550	40600	40600	40550	4
418	20241211	120700	4169850	40450	40450	40450	40450	0
419	20241211	120600	4169850	40450	40450	40450	40450	0
420	20241211	120500	4169850	40450	40450	40450	40450	0
421	20241211	120400	4169850	40450	40350	40450	40350	4
422	20241211	120300	4008150	40250	40250	40250	40250	0
423	20241211	120200	4008150	40250	40250	40250	40250	0
424	20241211	120100	4008150	40250	40250	40250	40250	0
425	20241211	120000	4008150	40250	40250	40250	40250	0
426	20241211	115900	4008150	40250	40250	40250	40250	1
427	20241211	115800	3967900	40150	40150	40150	40150	0
428	20241211	115700	3967900	40150	40700	40700	40150	16
429	20241211	115600	3324100	40600	40600	40600	40600	0
430	20241211	115500	3324100	40600	40600	40600	40600	0
431	20241211	115400	3324100	40600	40600	40600	40600	0
432	20241211	115300	3324100	40600	40600	40600	40600	0
433	20241211	115200	3324100	40600	40600	40600	40600	0
434	20241211	115100	3324100	40600	40650	40650	40600	2
435	20241211	115000	3242850	40600	40600	40600	40600	0
436	20241211	114900	3242850	40600	40600	40600	40600	0
437	20241211	114800	3242850	40600	40600	40600	40600	0
438	20241211	114700	3242850	40600	40600	40600	40600	0
439	20241211	114600	3242850	40600	40600	40600	40600	0
440	20241211	114500	3242850	40600	40650	40650	40600	2
441	20241211	114400	3161600	40600	40600	40600	40600	0
442	20241211	114300	3161600	40600	40600	40600	40600	0
443	20241211	114200	3161600	40600	40600	40600	40600	0
444	20241211	114100	3161600	40600	40600	40600	40600	0
445	20241211	114000	3161600	40600	40600	40600	40600	0
446	20241211	113900	3161600	40600	40650	40650	40600	2
447	20241211	113800	3080350	40600	40600	40600	40600	0
448	20241211	113700	3080350	40600	40600	40600	40600	0
449	20241211	113600	3080350	40600	40600	40600	40600	0
450	20241211	113500	3080350	40600	40600	40600	40600	0
451	20241211	113400	3080350	40600	40600	40600	40600	0
452	20241211	113300	3080350	40600	40600	40600	40600	0
453	20241211	113200	3080350	40600	40650	40650	40600	2
454	20241211	113100	2999100	40600	40600	40600	40600	0
455	20241211	113000	2999100	40600	40600	40600	40600	0
456	20241211	112900	2999100	40600	40600	40600	40600	0
457	20241211	112800	2999100	40600	40600	40600	40600	0
458	20241211	112700	2999100	40600	40600	40600	40600	0
459	20241211	112600	2999100	40600	40650	40650	40600	2
460	20241211	112500	2917850	40600	40600	40600	40600	0
461	20241211	112400	2917850	40600	40650	40650	40600	2
462	20241211	112300	2836600	40600	40600	40600	40600	0
463	20241211	112200	2836600	40600	40600	40600	40600	0
464	20241211	112100	2836600	40600	40600	40600	40600	0
465	20241211	112000	2836600	40600	40600	40600	40600	0
466	20241211	111900	2836600	40600	40600	40600	40600	0
467	20241211	111800	2836600	40600	40600	40600	40600	0
468	20241211	111700	2836600	40600	40600	40600	40600	0
469	20241211	111600	2836600	40600	40600	40600	40600	1
470	20241211	111500	2796000	40650	40650	40650	40650	1
471	20241211	111400	2755350	40650	40650	40650	40650	1
472	20241211	111300	2714700	40550	40550	40550	40550	0
473	20241211	111200	2714700	40550	40550	40550	40550	0
474	20241211	111100	2714700	40550	40550	40550	40550	0
475	20241211	111000	2714700	40550	40550	40550	40550	0
476	20241211	110900	2714700	40550	40550	40550	40550	0
477	20241211	110800	2714700	40550	40550	40550	40550	0
478	20241211	110700	2714700	40550	40600	40600	40550	3
479	20241211	110600	2592950	40600	40600	40600	40600	0
480	20241211	110500	2592950	40600	40600	40600	40600	0
481	20241211	110400	2592950	40600	40600	40600	40600	0
482	20241211	110300	2592950	40600	40600	40600	40600	0
483	20241211	110200	2592950	40600	40600	40600	40600	0
484	20241211	110100	2592950	40600	40600	40600	40600	1
485	20241211	110000	2552350	40600	40600	40600	40600	1
486	20241211	105900	2511750	40600	40600	40600	40600	0
487	20241211	105800	2511750	40600	40600	40600	40600	0
488	20241211	105700	2511750	40600	40600	40600	40600	0
489	20241211	105600	2511750	40600	40600	40600	40600	0
490	20241211	105500	2511750	40600	40600	40600	40600	1
491	20241211	105400	2471150	40550	40550	40550	40550	0
492	20241211	105300	2471150	40550	40550	40550	40550	0
493	20241211	105200	2471150	40550	40550	40550	40550	0
494	20241211	105100	2471150	40550	40550	40550	40550	0
495	20241211	105000	2471150	40550	40550	40550	40550	0
496	20241211	104900	2471150	40550	40550	40550	40550	0
497	20241211	104800	2471150	40550	40550	40550	40550	1
498	20241211	104700	2430600	40550	40550	40550	40550	0
499	20241211	104600	2430600	40550	40550	40550	40550	0
500	20241211	104500	2430600	40550	40550	40550	40550	0
501	20241211	104400	2430600	40550	40550	40550	40550	0
502	20241211	104300	2430600	40550	40550	40550	40550	0
503	20241211	104200	2430600	40550	40550	40550	40550	1
504	20241211	104100	2390050	40550	40550	40550	40550	0
505	20241211	104000	2390050	40550	40550	40550	40550	0
506	20241211	103900	2390050	40550	40550	40550	40550	0
507	20241211	103800	2390050	40550	40550	40550	40550	0
508	20241211	103700	2390050	40550	40550	40550	40550	0
509	20241211	103600	2390050	40550	40550	40550	40550	1
510	20241211	103500	2349500	40600	40550	40600	40550	6
511	20241211	103400	2106150	40550	40550	40550	40550	0
512	20241211	103300	2106150	40550	40550	40550	40550	0
513	20241211	103200	2106150	40550	40550	40550	40550	0
514	20241211	103100	2106150	40550	40550	40550	40550	0
515	20241211	103000	2106150	40550	40550	40550	40550	1
516	20241211	102900	2065600	40550	40550	40550	40550	0
517	20241211	102800	2065600	40550	40550	40550	40550	0
518	20241211	102700	2065600	40550	40550	40550	40550	0
519	20241211	102600	2065600	40550	40550	40550	40550	0
520	20241211	102500	2065600	40550	40550	40550	40550	0
521	20241211	102400	2065600	40550	40550	40550	40550	0
522	20241211	102300	2065600	40550	40550	40550	40550	1
523	20241211	102200	2025050	40550	40550	40550	40550	0
524	20241211	102100	2025050	40550	40550	40550	40550	0
525	20241211	102000	2025050	40550	40550	40550	40550	0
526	20241211	101900	2025050	40550	40550	40550	40550	0
527	20241211	101800	2025050	40550	40550	40550	40550	0
528	20241211	101700	2025050	40550	40550	40550	40550	1
529	20241211	101600	1984500	40550	40550	40550	40550	0
530	20241211	101500	1984500	40550	40550	40550	40550	0
531	20241211	101400	1984500	40550	40550	40550	40550	0
532	20241211	101300	1984500	40550	40550	40550	40550	0
533	20241211	101200	1984500	40550	40550	40550	40550	0
534	20241211	101100	1984500	40550	40550	40550	40550	2
535	20241211	101000	1903400	40600	40600	40600	40600	0
536	20241211	100900	1903400	40600	40600	40600	40600	0
537	20241211	100800	1903400	40600	40600	40600	40600	0
538	20241211	100700	1903400	40600	40600	40600	40600	0
539	20241211	100600	1903400	40600	40600	40600	40600	0
540	20241211	100500	1903400	40600	40600	40600	40600	0
541	20241211	100400	1903400	40600	40600	40600	40600	0
542	20241211	100300	1903400	40600	40600	40600	40600	1
543	20241211	100200	1862800	40150	40150	40150	40150	0
544	20241211	100100	1862800	40150	40150	40150	40150	0
545	20241211	100000	1862800	40150	40150	40150	40150	1
546	20241211	095900	1822650	40550	40550	40550	40550	0
547	20241211	095800	1822650	40550	40550	40550	40550	0
548	20241211	095700	1822650	40550	40550	40550	40550	0
549	20241211	095600	1822650	40550	40600	40600	40550	2
550	20241211	095500	1741500	40650	40650	40650	40650	0
551	20241211	095400	1741500	40650	40650	40650	40650	0
552	20241211	095300	1741500	40650	40650	40650	40650	0
553	20241211	095200	1741500	40650	40650	40650	40650	0
554	20241211	095100	1741500	40650	40650	40650	40650	1
555	20241211	095000	1700850	40650	40650	40650	40650	0
556	20241211	094900	1700850	40650	40650	40650	40650	0
557	20241211	094800	1700850	40650	40650	40650	40650	0
558	20241211	094700	1700850	40650	40650	40650	40650	0
559	20241211	094600	1700850	40650	40650	40650	40650	0
560	20241211	094500	1700850	40650	40650	40650	40650	1
561	20241211	094400	1660200	40650	40650	40650	40650	0
562	20241211	094300	1660200	40650	40650	40650	40650	0
563	20241211	094200	1660200	40650	40650	40650	40650	0
564	20241211	094100	1660200	40650	40650	40650	40650	0
565	20241211	094000	1660200	40650	40650	40650	40650	0
566	20241211	093900	1660200	40650	40650	40650	40650	0
567	20241211	093800	1660200	40650	40650	40650	40650	0
568	20241211	093700	1660200	40650	40650	40650	40650	0
569	20241211	093600	1660200	40650	40650	40650	40650	2
570	20241211	093500	1578900	40650	40650	40650	40650	0
571	20241211	093400	1578900	40650	40650	40650	40650	0
572	20241211	093300	1578900	40650	40550	40650	40550	9
573	20241211	093200	1213850	40550	40550	40550	40550	1
574	20241211	093100	1173300	40650	40650	40650	40650	0
575	20241211	093000	1173300	40650	40650	40650	40650	0
576	20241211	092900	1173300	40650	40600	40650	40000	14
577	20241211	092800	607300	40600	40600	40600	40600	0
578	20241211	092700	607300	40600	40600	40600	40600	0
579	20241211	092600	607300	40600	40600	40600	40600	0
580	20241211	092500	607300	40600	40600	40600	40600	1
581	20241211	092400	566700	40600	40600	40600	40600	0
582	20241211	092300	566700	40600	40600	40600	40600	0
583	20241211	092200	566700	40600	40600	40600	40600	0
584	20241211	092100	566700	40600	40600	40600	40600	1
585	20241211	092000	526100	40550	40550	40550	40550	0
586	20241211	091900	526100	40550	40550	40550	40550	3
587	20241211	091800	404450	40550	40550	40550	40550	0
588	20241211	091700	404450	40550	40550	40550	40550	0
589	20241211	091600	404450	40550	40550	40550	40550	0
590	20241211	091500	404450	40550	40550	40550	40550	0
591	20241211	091400	404450	40550	40550	40550	40550	0
592	20241211	091300	404450	40550	40550	40550	40550	0
593	20241211	091200	404450	40550	40550	40550	40550	6
594	20241211	091100	161150	40550	40550	40550	40550	0
595	20241211	091000	161150	40550	40550	40550	40550	0
596	20241211	090900	161150	40550	40550	40550	40550	0
597	20241211	090800	161150	40550	40550	40550	40550	0
598	20241211	090700	161150	40550	40550	40550	40550	0
599	20241211	090600	161150	40550	40550	40550	40550	0
600	20241211	090500	161150	40550	40550	40550	40550	0
601	20241211	090400	161150	40550	40550	40550	40550	0
602	20241211	090300	161150	40550	40300	40550	40300	3
603	20241211	090200	40000	40000	40000	40000	40000	0
604	20241211	090100	40000	40000	40000	40000	40000	0
605	20241211	090000	40000	40000	40000	40000	40000	1