KissMeData/037710/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	192300	119446600	29300	29300	29300	29300	263
3	20241203	192200	119446600	29300	29300	29300	29300	0
4	20241203	192100	119446600	29300	29300	29300	29300	0
5	20241203	192000	119446600	29300	29300	29300	29300	0
6	20241203	191900	119446600	29300	29300	29300	29300	0
7	20241203	191800	119446600	29300	29300	29300	29300	0
8	20241203	191700	119446600	29300	29300	29300	29300	0
9	20241203	191600	119446600	29300	29300	29300	29300	0
10	20241203	191500	119446600	29300	29300	29300	29300	0
11	20241203	191400	119446600	29300	29300	29300	29300	0
12	20241203	191300	119446600	29300	29300	29300	29300	0
13	20241203	191200	119446600	29300	29300	29300	29300	0
14	20241203	191100	119446600	29300	29300	29300	29300	0
15	20241203	191000	119446600	29300	29300	29300	29300	0
16	20241203	190900	119446600	29300	29300	29300	29300	0
17	20241203	190800	119446600	29300	29300	29300	29300	0
18	20241203	190700	119446600	29300	29300	29300	29300	0
19	20241203	190600	119446600	29300	29300	29300	29300	0
20	20241203	190500	119446600	29300	29300	29300	29300	0
21	20241203	190400	119446600	29300	29300	29300	29300	0
22	20241203	190300	119446600	29300	29300	29300	29300	0
23	20241203	190200	119446600	29300	29300	29300	29300	0
24	20241203	190100	119446600	29300	29300	29300	29300	0
25	20241203	190000	119446600	29300	29300	29300	29300	0
26	20241203	185900	119446600	29300	29300	29300	29300	0
27	20241203	185800	119446600	29300	29300	29300	29300	0
28	20241203	185700	119446600	29300	29300	29300	29300	0
29	20241203	185600	119446600	29300	29300	29300	29300	0
30	20241203	185500	119446600	29300	29300	29300	29300	0
31	20241203	185400	119446600	29300	29300	29300	29300	0
32	20241203	185300	119446600	29300	29300	29300	29300	263
33	20241203	185200	119446600	29300	29300	29300	29300	0
34	20241203	185100	119446600	29300	29300	29300	29300	0
35	20241203	185000	119446600	29300	29300	29300	29300	0
36	20241203	184900	119446600	29300	29300	29300	29300	0
37	20241203	184800	119446600	29300	29300	29300	29300	0
38	20241203	184700	119446600	29300	29300	29300	29300	0
39	20241203	184600	119446600	29300	29300	29300	29300	0
40	20241203	184500	119446600	29300	29300	29300	29300	0
41	20241203	184400	119446600	29300	29300	29300	29300	0
42	20241203	184300	119446600	29300	29300	29300	29300	0
43	20241203	184200	119446600	29300	29300	29300	29300	0
44	20241203	184100	119446600	29300	29300	29300	29300	0
45	20241203	184000	119446600	29300	29300	29300	29300	0
46	20241203	183900	119446600	29300	29300	29300	29300	0
47	20241203	183800	119446600	29300	29300	29300	29300	0
48	20241203	183700	119446600	29300	29300	29300	29300	0
49	20241203	183600	119446600	29300	29300	29300	29300	0
50	20241203	183500	119446600	29300	29300	29300	29300	0
51	20241203	183400	119446600	29300	29300	29300	29300	0
52	20241203	183300	119446600	29300	29300	29300	29300	0
53	20241203	183200	119446600	29300	29300	29300	29300	0
54	20241203	183100	119446600	29300	29300	29300	29300	0
55	20241203	183000	119446600	29300	29300	29300	29300	0
56	20241203	182900	119446600	29300	29300	29300	29300	0
57	20241203	182800	119446600	29300	29300	29300	29300	0
58	20241203	182700	119446600	29300	29300	29300	29300	0
59	20241203	182600	119446600	29300	29300	29300	29300	0
60	20241203	182500	119446600	29300	29300	29300	29300	0
61	20241203	182400	119446600	29300	29300	29300	29300	0
62	20241203	182300	119446600	29300	29300	29300	29300	263
63	20241203	182200	119446600	29300	29300	29300	29300	0
64	20241203	182100	119446600	29300	29300	29300	29300	0
65	20241203	182000	119446600	29300	29300	29300	29300	0
66	20241203	181900	119446600	29300	29300	29300	29300	0
67	20241203	181800	119446600	29300	29300	29300	29300	0
68	20241203	181700	119446600	29300	29300	29300	29300	0
69	20241203	181600	119446600	29300	29300	29300	29300	0
70	20241203	181500	119446600	29300	29300	29300	29300	0
71	20241203	181400	119446600	29300	29300	29300	29300	0
72	20241203	181300	119446600	29300	29300	29300	29300	0
73	20241203	181200	119446600	29300	29300	29300	29300	0
74	20241203	181100	119446600	29300	29300	29300	29300	0
75	20241203	181000	119446600	29300	29300	29300	29300	0
76	20241203	180900	119446600	29300	29300	29300	29300	0
77	20241203	180800	119446600	29300	29300	29300	29300	0
78	20241203	180700	119446600	29300	29300	29300	29300	0
79	20241203	180600	119446600	29300	29300	29300	29300	0
80	20241203	180500	119446600	29300	29300	29300	29300	0
81	20241203	180400	119446600	29300	29300	29300	29300	0
82	20241203	180300	119446600	29300	29300	29300	29300	0
83	20241203	180200	119446600	29300	29300	29300	29300	0
84	20241203	180100	119446600	29300	29300	29300	29300	0
85	20241203	180000	119446600	29300	29300	29300	29300	0
86	20241203	175900	119446600	29300	29300	29300	29300	0
87	20241203	175800	119446600	29300	29300	29300	29300	0
88	20241203	175700	119446600	29300	29300	29300	29300	0
89	20241203	175600	119446600	29300	29300	29300	29300	0
90	20241203	175500	119446600	29300	29300	29300	29300	0
91	20241203	175400	119446600	29300	29300	29300	29300	0
92	20241203	175300	119446600	29300	29300	29300	29300	263
93	20241203	175200	119446600	29300	29300	29300	29300	0
94	20241203	175100	119446600	29300	29300	29300	29300	0
95	20241203	175000	119446600	29300	29300	29300	29300	0
96	20241203	174900	119446600	29300	29300	29300	29300	0
97	20241203	174800	119446600	29300	29300	29300	29300	0
98	20241203	174700	119446600	29300	29300	29300	29300	0
99	20241203	174600	119446600	29300	29300	29300	29300	0
100	20241203	174500	119446600	29300	29300	29300	29300	0
101	20241203	174400	119446600	29300	29300	29300	29300	0
102	20241203	174300	119446600	29300	29300	29300	29300	0
103	20241203	174200	119446600	29300	29300	29300	29300	0
104	20241203	174100	119446600	29300	29300	29300	29300	0
105	20241203	174000	119446600	29300	29300	29300	29300	0
106	20241203	173900	119446600	29300	29300	29300	29300	0
107	20241203	173800	119446600	29300	29300	29300	29300	0
108	20241203	173700	119446600	29300	29300	29300	29300	0
109	20241203	173600	119446600	29300	29300	29300	29300	0
110	20241203	173500	119446600	29300	29300	29300	29300	0
111	20241203	173400	119446600	29300	29300	29300	29300	0
112	20241203	173300	119446600	29300	29300	29300	29300	0
113	20241203	173200	119446600	29300	29300	29300	29300	0
114	20241203	173100	119446600	29300	29300	29300	29300	0
115	20241203	173000	119446600	29300	29300	29300	29300	0
116	20241203	172900	119446600	29300	29300	29300	29300	0
117	20241203	172800	119446600	29300	29300	29300	29300	0
118	20241203	172700	119446600	29300	29300	29300	29300	0
119	20241203	172600	119446600	29300	29300	29300	29300	0
120	20241203	172500	119446600	29300	29300	29300	29300	0
121	20241203	172400	119446600	29300	29300	29300	29300	0
122	20241203	172300	119446600	29300	29300	29300	29300	263
123	20241203	172200	119446600	29300	29300	29300	29300	0
124	20241203	172100	119446600	29300	29300	29300	29300	0
125	20241203	172000	119446600	29300	29300	29300	29300	0
126	20241203	171900	119446600	29300	29300	29300	29300	0
127	20241203	171800	119446600	29300	29300	29300	29300	0
128	20241203	171700	119446600	29300	29300	29300	29300	0
129	20241203	171600	119446600	29300	29300	29300	29300	0
130	20241203	171500	119446600	29300	29300	29300	29300	0
131	20241203	171400	119446600	29300	29300	29300	29300	0
132	20241203	171300	119446600	29300	29300	29300	29300	0
133	20241203	171200	119446600	29300	29300	29300	29300	0
134	20241203	171100	119446600	29300	29300	29300	29300	0
135	20241203	171000	119446600	29300	29300	29300	29300	0
136	20241203	170900	119446600	29300	29300	29300	29300	0
137	20241203	170800	119446600	29300	29300	29300	29300	0
138	20241203	170700	119446600	29300	29300	29300	29300	0
139	20241203	170600	119446600	29300	29300	29300	29300	0
140	20241203	170500	119446600	29300	29300	29300	29300	0
141	20241203	170400	119446600	29300	29300	29300	29300	0
142	20241203	170300	119446600	29300	29300	29300	29300	0
143	20241203	170200	119446600	29300	29300	29300	29300	0
144	20241203	170100	119446600	29300	29300	29300	29300	0
145	20241203	170000	119446600	29300	29300	29300	29300	0
146	20241203	165900	119446600	29300	29300	29300	29300	0
147	20241203	165800	119446600	29300	29300	29300	29300	0
148	20241203	165700	119446600	29300	29300	29300	29300	0
149	20241203	165600	119446600	29300	29300	29300	29300	0
150	20241203	165500	119446600	29300	29300	29300	29300	0
151	20241203	165400	119446600	29300	29300	29300	29300	0
152	20241203	165300	119446600	29300	29300	29300	29300	263
153	20241203	165200	119446600	29300	29300	29300	29300	0
154	20241203	165100	119446600	29300	29300	29300	29300	0
155	20241203	165000	119446600	29300	29300	29300	29300	0
156	20241203	164900	119446600	29300	29300	29300	29300	0
157	20241203	164800	119446600	29300	29300	29300	29300	0
158	20241203	164700	119446600	29300	29300	29300	29300	0
159	20241203	164600	119446600	29300	29300	29300	29300	0
160	20241203	164500	119446600	29300	29300	29300	29300	0
161	20241203	164400	119446600	29300	29300	29300	29300	0
162	20241203	164300	119446600	29300	29300	29300	29300	0
163	20241203	164200	119446600	29300	29300	29300	29300	0
164	20241203	164100	119446600	29300	29300	29300	29300	0
165	20241203	164000	119446600	29300	29300	29300	29300	0
166	20241203	163900	119446600	29300	29300	29300	29300	0
167	20241203	163800	119446600	29300	29300	29300	29300	0
168	20241203	163700	119446600	29300	29300	29300	29300	0
169	20241203	163600	119446600	29300	29300	29300	29300	0
170	20241203	163500	119446600	29300	29300	29300	29300	0
171	20241203	163400	119446600	29300	29300	29300	29300	0
172	20241203	163300	119446600	29300	29300	29300	29300	0
173	20241203	163200	119446600	29300	29300	29300	29300	0
174	20241203	163100	119446600	29300	29300	29300	29300	0
175	20241203	163000	119446600	29300	29300	29300	29300	0
176	20241203	162900	119446600	29300	29300	29300	29300	0
177	20241203	162800	119446600	29300	29300	29300	29300	0
178	20241203	162700	119446600	29300	29300	29300	29300	0
179	20241203	162600	119446600	29300	29300	29300	29300	0
180	20241203	162500	119446600	29300	29300	29300	29300	0
181	20241203	162400	119446600	29300	29300	29300	29300	0
182	20241203	162300	119446600	29300	29300	29300	29300	263
183	20241203	162200	119446600	29300	29300	29300	29300	0
184	20241203	162100	119446600	29300	29300	29300	29300	0
185	20241203	162000	119446600	29300	29300	29300	29300	0
186	20241203	161900	119446600	29300	29300	29300	29300	0
187	20241203	161800	119446600	29300	29300	29300	29300	0
188	20241203	161700	119446600	29300	29300	29300	29300	0
189	20241203	161600	119446600	29300	29300	29300	29300	0
190	20241203	161500	119446600	29300	29300	29300	29300	0
191	20241203	161400	119446600	29300	29300	29300	29300	0
192	20241203	161300	119446600	29300	29300	29300	29300	0
193	20241203	161200	119446600	29300	29300	29300	29300	0
194	20241203	161100	119446600	29300	29300	29300	29300	0
195	20241203	161000	119446600	29300	29300	29300	29300	0
196	20241203	160900	119446600	29300	29300	29300	29300	0
197	20241203	160800	119446600	29300	29300	29300	29300	0
198	20241203	160700	119446600	29300	29300	29300	29300	0
199	20241203	160600	119446600	29300	29300	29300	29300	0
200	20241203	160500	119446600	29300	29300	29300	29300	0
201	20241203	160400	119446600	29300	29300	29300	29300	0
202	20241203	160300	119446600	29300	29300	29300	29300	0
203	20241203	160200	119446600	29300	29300	29300	29300	0
204	20241203	160100	119446600	29300	29300	29300	29300	0
205	20241203	160000	119446600	29300	29300	29300	29300	0
206	20241203	155900	119446600	29300	29300	29300	29300	0
207	20241203	155800	119446600	29300	29300	29300	29300	0
208	20241203	155700	119446600	29300	29300	29300	29300	0
209	20241203	155600	119446600	29300	29300	29300	29300	0
210	20241203	155500	119446600	29300	29300	29300	29300	0
211	20241203	155400	119446600	29300	29300	29300	29300	0
212	20241203	155300	119446600	29300	29300	29300	29300	263
213	20241203	155200	119446600	29300	29300	29300	29300	0
214	20241203	155100	119446600	29300	29300	29300	29300	0
215	20241203	155000	119446600	29300	29300	29300	29300	0
216	20241203	154900	119446600	29300	29300	29300	29300	0
217	20241203	154800	119446600	29300	29300	29300	29300	0
218	20241203	154700	119446600	29300	29300	29300	29300	0
219	20241203	154600	119446600	29300	29300	29300	29300	0
220	20241203	154500	119446600	29300	29300	29300	29300	0
221	20241203	154400	119446600	29300	29300	29300	29300	0
222	20241203	154300	119446600	29300	29300	29300	29300	0
223	20241203	154200	119446600	29300	29300	29300	29300	0
224	20241203	154100	119446600	29300	29300	29300	29300	0
225	20241203	154000	119446600	29300	29300	29300	29300	0
226	20241203	153900	119446600	29300	29300	29300	29300	0
227	20241203	153800	119446600	29300	29300	29300	29300	0
228	20241203	153700	119446600	29300	29300	29300	29300	0
229	20241203	153600	119446600	29300	29300	29300	29300	0
230	20241203	153500	119446600	29300	29300	29300	29300	0
231	20241203	153400	119446600	29300	29300	29300	29300	0
232	20241203	153300	119446600	29300	29300	29300	29300	0
233	20241203	153200	119446600	29300	29300	29300	29300	0
234	20241203	153100	119446600	29300	29300	29300	29300	0
235	20241203	153000	119446600	29300	29300	29300	29300	263
236	20241203	152900	111740700	29300	29300	29300	29300	0
237	20241203	152800	111740700	29300	29300	29300	29300	0
238	20241203	152700	111740700	29300	29300	29300	29300	0
239	20241203	152600	111740700	29300	29300	29300	29300	0
240	20241203	152500	111740700	29300	29300	29300	29300	0
241	20241203	152400	111740700	29300	29300	29300	29300	0
242	20241203	152300	111740700	29300	29300	29300	29300	0
243	20241203	152200	111740700	29300	29300	29300	29300	0
244	20241203	152100	111740700	29300	29300	29300	29300	0
245	20241203	152000	111740700	29300	29300	29300	29300	0
246	20241203	151900	111740700	29300	29300	29300	29300	3
247	20241203	151800	111652800	29300	29300	29300	29300	0
248	20241203	151700	111652800	29300	29300	29300	29300	0
249	20241203	151600	111652800	29300	29300	29300	29300	0
250	20241203	151500	111652800	29300	29300	29300	29300	0
251	20241203	151400	111652800	29300	29300	29300	29300	0
252	20241203	151300	111652800	29300	29300	29300	29300	0
253	20241203	151200	111652800	29300	29300	29300	29300	0
254	20241203	151100	111652800	29300	29300	29300	29300	0
255	20241203	151000	111652800	29300	29300	29300	29300	1
256	20241203	150900	111623500	29350	29350	29350	29350	0
257	20241203	150800	111623500	29350	29350	29350	29350	0
258	20241203	150700	111623500	29350	29350	29350	29350	120
259	20241203	150600	108101500	29300	29300	29300	29300	6
260	20241203	150500	107925700	29350	29350	29350	29350	0
261	20241203	150400	107925700	29350	29350	29350	29350	47
262	20241203	150300	106546250	29300	29300	29300	29300	34
263	20241203	150200	105550050	29300	29300	29300	29300	0
264	20241203	150100	105550050	29300	29300	29300	29300	0
265	20241203	150000	105550050	29300	29300	29300	29300	1
266	20241203	145900	105520750	29350	29350	29350	29350	3
267	20241203	145800	105432700	29300	29300	29300	29300	0
268	20241203	145700	105432700	29300	29300	29300	29300	0
269	20241203	145600	105432700	29300	29300	29300	29300	0
270	20241203	145500	105432700	29300	29300	29300	29300	4
271	20241203	145400	105315500	29350	29350	29350	29350	0
272	20241203	145300	105315500	29350	29350	29350	29350	0
273	20241203	145200	105315500	29350	29350	29350	29350	0
274	20241203	145100	105315500	29350	29350	29350	29350	0
275	20241203	145000	105315500	29350	29350	29350	29350	0
276	20241203	144900	105315500	29350	29350	29350	29350	31
277	20241203	144800	104405650	29350	29350	29350	29350	0
278	20241203	144700	104405650	29350	29350	29350	29350	155
279	20241203	144600	99856400	29400	29400	29400	29400	0
280	20241203	144500	99856400	29400	29400	29400	29400	0
281	20241203	144400	99856400	29400	29400	29400	29400	0
282	20241203	144300	99856400	29400	29400	29400	29400	1
283	20241203	144200	99827000	29400	29400	29400	29400	6
284	20241203	144100	99650600	29400	29400	29400	29400	0
285	20241203	144000	99650600	29400	29400	29400	29400	0
286	20241203	143900	99650600	29400	29400	29400	29400	0
287	20241203	143800	99650600	29400	29400	29400	29400	0
288	20241203	143700	99650600	29400	29400	29400	29400	0
289	20241203	143600	99650600	29400	29400	29400	29400	0
290	20241203	143500	99650600	29400	29400	29400	29400	0
291	20241203	143400	99650600	29400	29400	29400	29400	0
292	20241203	143300	99650600	29400	29400	29400	29400	0
293	20241203	143200	99650600	29400	29400	29400	29400	0
294	20241203	143100	99650600	29400	29400	29400	29400	0
295	20241203	143000	99650600	29400	29400	29400	29400	0
296	20241203	142900	99650600	29400	29400	29400	29400	0
297	20241203	142800	99650600	29400	29400	29400	29400	0
298	20241203	142700	99650600	29400	29400	29400	29400	0
299	20241203	142600	99650600	29400	29400	29400	29400	0
300	20241203	142500	99650600	29400	29400	29400	29400	0
301	20241203	142400	99650600	29400	29400	29400	29400	0
302	20241203	142300	99650600	29400	29400	29400	29400	20
303	20241203	142200	99062600	29400	29400	29400	29400	30
304	20241203	142100	98180600	29350	29350	29350	29350	0
305	20241203	142000	98180600	29350	29350	29350	29350	30
306	20241203	141900	97300100	29400	29400	29400	29400	0
307	20241203	141800	97300100	29400	29400	29400	29400	0
308	20241203	141700	97300100	29400	29400	29400	29400	1
309	20241203	141600	97270700	29400	29400	29400	29400	0
310	20241203	141500	97270700	29400	29400	29400	29400	0
311	20241203	141400	97270700	29400	29400	29400	29400	0
312	20241203	141300	97270700	29400	29400	29400	29400	0
313	20241203	141200	97270700	29400	29400	29400	29400	0
314	20241203	141100	97270700	29400	29400	29400	29400	0
315	20241203	141000	97270700	29400	29400	29400	29400	0
316	20241203	140900	97270700	29400	29400	29400	29400	0
317	20241203	140800	97270700	29400	29400	29400	29400	0
318	20241203	140700	97270700	29400	29400	29400	29400	0
319	20241203	140600	97270700	29400	29400	29400	29400	0
320	20241203	140500	97270700	29400	29400	29400	29400	0
321	20241203	140400	97270700	29400	29400	29400	29400	0
322	20241203	140300	97270700	29400	29400	29400	29400	0
323	20241203	140200	97270700	29400	29400	29400	29400	0
324	20241203	140100	97270700	29400	29400	29400	29400	0
325	20241203	140000	97270700	29400	29400	29400	29400	0
326	20241203	135900	97270700	29400	29400	29400	29400	0
327	20241203	135800	97270700	29400	29400	29400	29400	0
328	20241203	135700	97270700	29400	29400	29400	29400	0
329	20241203	135600	97270700	29400	29400	29400	29400	0
330	20241203	135500	97270700	29400	29400	29400	29400	0
331	20241203	135400	97270700	29400	29400	29400	29400	0
332	20241203	135300	97270700	29400	29400	29400	29400	0
333	20241203	135200	97270700	29400	29400	29400	29400	0
334	20241203	135100	97270700	29400	29400	29400	29400	0
335	20241203	135000	97270700	29400	29400	29400	29400	0
336	20241203	134900	97270700	29400	29400	29400	29400	0
337	20241203	134800	97270700	29400	29400	29400	29400	0
338	20241203	134700	97270700	29400	29400	29400	29400	0
339	20241203	134600	97270700	29400	29400	29400	29400	0
340	20241203	134500	97270700	29400	29400	29400	29400	0
341	20241203	134400	97270700	29400	29400	29400	29400	0
342	20241203	134300	97270700	29400	29400	29400	29400	0
343	20241203	134200	97270700	29400	29400	29400	29400	0
344	20241203	134100	97270700	29400	29400	29400	29400	0
345	20241203	134000	97270700	29400	29400	29400	29400	0
346	20241203	133900	97270700	29400	29400	29400	29400	0
347	20241203	133800	97270700	29400	29400	29400	29400	0
348	20241203	133700	97270700	29400	29400	29400	29400	0
349	20241203	133600	97270700	29400	29400	29400	29400	0
350	20241203	133500	97270700	29400	29400	29400	29400	0
351	20241203	133400	97270700	29400	29400	29400	29400	0
352	20241203	133300	97270700	29400	29400	29400	29400	0
353	20241203	133200	97270700	29400	29400	29400	29400	0
354	20241203	133100	97270700	29400	29400	29400	29400	0
355	20241203	133000	97270700	29400	29400	29400	29400	0
356	20241203	132900	97270700	29400	29400	29400	29400	0
357	20241203	132800	97270700	29400	29400	29400	29400	0
358	20241203	132700	97270700	29400	29400	29400	29400	0
359	20241203	132600	97270700	29400	29400	29400	29400	0
360	20241203	132500	97270700	29400	29400	29400	29400	2
361	20241203	132400	97211900	29350	29350	29350	29350	0
362	20241203	132300	97211900	29350	29350	29350	29350	0
363	20241203	132200	97211900	29350	29350	29350	29350	0
364	20241203	132100	97211900	29350	29350	29350	29350	0
365	20241203	132000	97211900	29350	29350	29350	29350	3
366	20241203	131900	97123850	29450	29450	29450	29450	0
367	20241203	131800	97123850	29450	29450	29450	29450	0
368	20241203	131700	97123850	29450	29450	29450	29450	0
369	20241203	131600	97123850	29450	29450	29450	29450	0
370	20241203	131500	97123850	29450	29450	29450	29450	0
371	20241203	131400	97123850	29450	29450	29450	29450	0
372	20241203	131300	97123850	29450	29450	29450	29450	0
373	20241203	131200	97123850	29450	29450	29450	29450	0
374	20241203	131100	97123850	29450	29450	29450	29450	0
375	20241203	131000	97123850	29450	29450	29450	29450	0
376	20241203	130900	97123850	29450	29450	29450	29450	0
377	20241203	130800	97123850	29450	29450	29450	29450	0
378	20241203	130700	97123850	29450	29450	29450	29450	0
379	20241203	130600	97123850	29450	29450	29450	29450	0
380	20241203	130500	97123850	29450	29450	29450	29450	0
381	20241203	130400	97123850	29450	29450	29450	29450	0
382	20241203	130300	97123850	29450	29450	29450	29450	0
383	20241203	130200	97123850	29450	29450	29450	29450	0
384	20241203	130100	97123850	29450	29450	29450	29450	0
385	20241203	130000	97123850	29450	29450	29450	29450	1
386	20241203	125900	97094400	29350	29350	29350	29350	10
387	20241203	125800	96800900	29450	29450	29450	29450	0
388	20241203	125700	96800900	29450	29450	29450	29450	0
389	20241203	125600	96800900	29450	29450	29450	29450	500
390	20241203	125500	82075900	29450	29450	29450	29450	0
391	20241203	125400	82075900	29450	29450	29450	29450	0
392	20241203	125300	82075900	29450	29450	29450	29450	20
393	20241203	125200	81486900	29450	29450	29450	29450	0
394	20241203	125100	81486900	29450	29450	29450	29450	0
395	20241203	125000	81486900	29450	29450	29450	29450	0
396	20241203	124900	81486900	29450	29450	29450	29450	55
397	20241203	124800	79867150	29450	29450	29450	29450	0
398	20241203	124700	79867150	29450	29450	29450	29450	1
399	20241203	124600	79837700	29450	29450	29450	29450	0
400	20241203	124500	79837700	29450	29450	29450	29450	0
401	20241203	124400	79837700	29450	29450	29450	29450	0
402	20241203	124300	79837700	29450	29450	29450	29450	0
403	20241203	124200	79837700	29450	29450	29450	29450	0
404	20241203	124100	79837700	29450	29450	29450	29450	0
405	20241203	124000	79837700	29450	29450	29450	29450	0
406	20241203	123900	79837700	29450	29450	29450	29450	0
407	20241203	123800	79837700	29450	29450	29450	29450	0
408	20241203	123700	79837700	29450	29450	29450	29450	0
409	20241203	123600	79837700	29450	29450	29450	29450	0
410	20241203	123500	79837700	29450	29450	29450	29450	0
411	20241203	123400	79837700	29450	29450	29450	29450	1
412	20241203	123300	79808250	29450	29450	29450	29450	17
413	20241203	123200	79307600	29450	29450	29450	29450	0
414	20241203	123100	79307600	29450	29450	29450	29450	0
415	20241203	123000	79307600	29450	29450	29450	29450	0
416	20241203	122900	79307600	29450	29450	29450	29450	0
417	20241203	122800	79307600	29450	29450	29450	29450	20
418	20241203	122700	78718600	29450	29450	29450	29450	0
419	20241203	122600	78718600	29450	29450	29450	29450	0
420	20241203	122500	78718600	29450	29450	29450	29450	0
421	20241203	122400	78718600	29450	29450	29450	29450	0
422	20241203	122300	78718600	29450	29450	29450	29450	0
423	20241203	122200	78718600	29450	29450	29450	29450	1
424	20241203	122100	78689150	29450	29450	29450	29450	0
425	20241203	122000	78689150	29450	29450	29450	29450	1
426	20241203	121900	78659700	29450	29450	29450	29450	0
427	20241203	121800	78659700	29450	29450	29450	29450	0
428	20241203	121700	78659700	29450	29450	29450	29450	0
429	20241203	121600	78659700	29450	29450	29450	29450	0
430	20241203	121500	78659700	29450	29450	29450	29450	0
431	20241203	121400	78659700	29450	29450	29450	29450	0
432	20241203	121300	78659700	29450	29450	29450	29450	0
433	20241203	121200	78659700	29450	29450	29450	29450	0
434	20241203	121100	78659700	29450	29450	29450	29450	0
435	20241203	121000	78659700	29450	29450	29450	29450	0
436	20241203	120900	78659700	29450	29400	29450	29400	6
437	20241203	120800	78483250	29400	29400	29400	29400	0
438	20241203	120700	78483250	29400	29400	29400	29400	1
439	20241203	120600	78453850	29450	29450	29450	29450	0
440	20241203	120500	78453850	29450	29450	29450	29450	0
441	20241203	120400	78453850	29450	29450	29450	29450	0
442	20241203	120300	78453850	29450	29450	29450	29450	0
443	20241203	120200	78453850	29450	29450	29450	29450	0
444	20241203	120100	78453850	29450	29450	29450	29450	0
445	20241203	120000	78453850	29450	29450	29450	29450	0
446	20241203	115900	78453850	29450	29450	29450	29450	0
447	20241203	115800	78453850	29450	29450	29450	29450	0
448	20241203	115700	78453850	29450	29450	29450	29450	0
449	20241203	115600	78453850	29450	29450	29450	29450	1
450	20241203	115500	78424400	29450	29350	29450	29350	600
451	20241203	115400	60768500	29350	29350	29350	29350	0
452	20241203	115300	60768500	29350	29350	29350	29350	0
453	20241203	115200	60768500	29350	29350	29350	29350	0
454	20241203	115100	60768500	29350	29350	29350	29350	0
455	20241203	115000	60768500	29350	29350	29350	29350	0
456	20241203	114900	60768500	29350	29350	29350	29350	0
457	20241203	114800	60768500	29350	29350	29350	29350	0
458	20241203	114700	60768500	29350	29350	29350	29350	0
459	20241203	114600	60768500	29350	29350	29350	29350	0
460	20241203	114500	60768500	29350	29350	29350	29350	21
461	20241203	114400	60152150	29350	29350	29350	29350	1
462	20241203	114300	60122800	29300	29300	29300	29300	0
463	20241203	114200	60122800	29300	29300	29300	29300	22
464	20241203	114100	59478200	29300	29300	29300	29300	0
465	20241203	114000	59478200	29300	29300	29300	29300	0
466	20241203	113900	59478200	29300	29300	29300	29300	0
467	20241203	113800	59478200	29300	29300	29300	29300	0
468	20241203	113700	59478200	29300	29300	29300	29300	0
469	20241203	113600	59478200	29300	29300	29300	29300	0
470	20241203	113500	59478200	29300	29300	29300	29300	0
471	20241203	113400	59478200	29300	29300	29300	29300	0
472	20241203	113300	59478200	29300	29300	29300	29300	30
473	20241203	113200	58599200	29300	29300	29300	29300	0
474	20241203	113100	58599200	29300	29300	29300	29300	500
475	20241203	113000	43949200	29300	29300	29300	29300	0
476	20241203	112900	43949200	29300	29300	29300	29300	0
477	20241203	112800	43949200	29300	29300	29300	29300	0
478	20241203	112700	43949200	29300	29300	29300	29300	0
479	20241203	112600	43949200	29300	29300	29300	29300	0
480	20241203	112500	43949200	29300	29300	29300	29300	176
481	20241203	112400	38792400	29350	29350	29350	29350	224
482	20241203	112300	32218000	29400	29400	29400	29400	0
483	20241203	112200	32218000	29400	29400	29400	29400	0
484	20241203	112100	32218000	29400	29400	29400	29400	0
485	20241203	112000	32218000	29400	29400	29400	29400	0
486	20241203	111900	32218000	29400	29400	29400	29400	1
487	20241203	111800	32188600	29400	29400	29400	29400	0
488	20241203	111700	32188600	29400	29400	29400	29400	0
489	20241203	111600	32188600	29400	29400	29400	29400	1
490	20241203	111500	32159200	29350	29350	29350	29350	0
491	20241203	111400	32159200	29350	29350	29350	29350	0
492	20241203	111300	32159200	29350	29350	29350	29350	0
493	20241203	111200	32159200	29350	29350	29350	29350	0
494	20241203	111100	32159200	29350	29350	29350	29350	0
495	20241203	111000	32159200	29350	29350	29350	29350	0
496	20241203	110900	32159200	29350	29350	29350	29350	0
497	20241203	110800	32159200	29350	29350	29350	29350	0
498	20241203	110700	32159200	29350	29350	29350	29350	99
499	20241203	110600	29253550	29400	29400	29400	29400	1
500	20241203	110500	29224150	29400	29400	29400	29400	0
501	20241203	110400	29224150	29400	29400	29400	29400	0
502	20241203	110300	29224150	29400	29400	29400	29400	0
503	20241203	110200	29224150	29400	29400	29400	29400	0
504	20241203	110100	29224150	29400	29400	29400	29400	0
505	20241203	110000	29224150	29400	29400	29400	29400	0
506	20241203	105900	29224150	29400	29400	29400	29400	0
507	20241203	105800	29224150	29400	29400	29400	29400	0
508	20241203	105700	29224150	29400	29400	29400	29400	1
509	20241203	105600	29194750	29400	29400	29400	29400	0
510	20241203	105500	29194750	29400	29400	29400	29400	2
511	20241203	105400	29135950	29400	29400	29400	29400	100
512	20241203	105300	26195950	29400	29400	29400	29400	1
513	20241203	105200	26166550	29400	29400	29400	29400	0
514	20241203	105100	26166550	29400	29400	29400	29400	0
515	20241203	105000	26166550	29400	29400	29400	29400	5
516	20241203	104900	26019550	29400	29400	29400	29400	115
517	20241203	104800	22638550	29400	29400	29400	29400	0
518	20241203	104700	22638550	29400	29400	29400	29400	15
519	20241203	104600	22197550	29400	29400	29400	29400	0
520	20241203	104500	22197550	29400	29400	29400	29400	0
521	20241203	104400	22197550	29400	29400	29400	29400	0
522	20241203	104300	22197550	29400	29400	29400	29400	5
523	20241203	104200	22050550	29400	29400	29400	29400	0
524	20241203	104100	22050550	29400	29400	29400	29400	1
525	20241203	104000	22021150	29400	29400	29400	29400	0
526	20241203	103900	22021150	29400	29400	29400	29400	0
527	20241203	103800	22021150	29400	29400	29400	29400	2
528	20241203	103700	21962350	29350	29350	29350	29350	4
529	20241203	103600	21844950	29400	29400	29400	29400	0
530	20241203	103500	21844950	29400	29400	29400	29400	0
531	20241203	103400	21844950	29400	29400	29400	29400	0
532	20241203	103300	21844950	29400	29400	29400	29400	0
533	20241203	103200	21844950	29400	29400	29400	29400	0
534	20241203	103100	21844950	29400	29400	29400	29400	0
535	20241203	103000	21844950	29400	29400	29400	29400	0
536	20241203	102900	21844950	29400	29400	29400	29400	0
537	20241203	102800	21844950	29400	29400	29400	29400	1
538	20241203	102700	21815550	29350	29350	29350	29350	0
539	20241203	102600	21815550	29350	29350	29350	29350	10
540	20241203	102500	21522050	29400	29400	29400	29400	0
541	20241203	102400	21522050	29400	29400	29400	29400	0
542	20241203	102300	21522050	29400	29400	29400	29400	0
543	20241203	102200	21522050	29400	29400	29400	29400	0
544	20241203	102100	21522050	29400	29400	29400	29400	20
545	20241203	102000	20934050	29400	29400	29400	29400	5
546	20241203	101900	20787050	29400	29400	29400	29400	0
547	20241203	101800	20787050	29400	29400	29400	29400	0
548	20241203	101700	20787050	29400	29400	29400	29400	0
549	20241203	101600	20787050	29400	29400	29400	29400	1
550	20241203	101500	20757650	29400	29400	29400	29400	177
551	20241203	101400	15553850	29400	29400	29400	29400	1
552	20241203	101300	15524450	29400	29400	29400	29400	0
553	20241203	101200	15524450	29400	29400	29400	29400	0
554	20241203	101100	15524450	29400	29400	29400	29400	0
555	20241203	101000	15524450	29400	29400	29400	29400	0
556	20241203	100900	15524450	29400	29400	29400	29400	141
557	20241203	100800	11379050	29400	29400	29400	29400	0
558	20241203	100700	11379050	29400	29400	29400	29400	0
559	20241203	100600	11379050	29400	29400	29400	29400	0
560	20241203	100500	11379050	29400	29400	29400	29400	0
561	20241203	100400	11379050	29400	29400	29400	29400	0
562	20241203	100300	11379050	29400	29400	29400	29400	1
563	20241203	100200	11349650	29400	29400	29400	29400	0
564	20241203	100100	11349650	29400	29400	29400	29400	0
565	20241203	100000	11349650	29400	29400	29400	29400	1
566	20241203	095900	11320250	29350	29350	29350	29350	0
567	20241203	095800	11320250	29350	29350	29350	29350	3
568	20241203	095700	11232200	29350	29350	29350	29350	0
569	20241203	095600	11232200	29350	29350	29350	29350	0
570	20241203	095500	11232200	29350	29350	29350	29350	0
571	20241203	095400	11232200	29350	29350	29350	29350	0
572	20241203	095300	11232200	29350	29350	29350	29350	5
573	20241203	095200	11085450	29350	29350	29350	29350	1
574	20241203	095100	11056100	29350	29350	29350	29350	0
575	20241203	095000	11056100	29350	29300	29350	29300	58
576	20241203	094900	9356650	29300	29300	29300	29300	0
577	20241203	094800	9356650	29300	29300	29300	29300	0
578	20241203	094700	9356650	29300	29300	29300	29300	0
579	20241203	094600	9356650	29300	29300	29300	29300	0
580	20241203	094500	9356650	29300	29300	29300	29300	0
581	20241203	094400	9356650	29300	29300	29300	29300	0
582	20241203	094300	9356650	29300	29300	29300	29300	17
583	20241203	094200	8858550	29350	29350	29350	29350	0
584	20241203	094100	8858550	29350	29350	29350	29350	0
585	20241203	094000	8858550	29350	29350	29350	29350	1
586	20241203	093900	8829200	29350	29350	29350	29350	0
587	20241203	093800	8829200	29350	29350	29350	29350	1
588	20241203	093700	8799850	29350	29350	29350	29350	127
589	20241203	093600	5072400	29350	29350	29350	29350	0
590	20241203	093500	5072400	29350	29350	29350	29350	1
591	20241203	093400	5043050	29350	29350	29350	29350	0
592	20241203	093300	5043050	29350	29350	29350	29350	0
593	20241203	093200	5043050	29350	29350	29350	29350	0
594	20241203	093100	5043050	29350	29350	29350	29350	26
595	20241203	093000	4279950	29350	29350	29350	29350	0
596	20241203	092900	4279950	29350	29350	29350	29350	0
597	20241203	092800	4279950	29350	29350	29350	29350	21
598	20241203	092700	3663600	29350	29350	29350	29350	0
599	20241203	092600	3663600	29350	29350	29350	29350	0
600	20241203	092500	3663600	29350	29350	29350	29350	1
601	20241203	092400	3634250	29350	29350	29350	29350	0
602	20241203	092300	3634250	29350	29350	29350	29350	0
603	20241203	092200	3634250	29350	29350	29350	29350	0
604	20241203	092100	3634250	29350	29350	29350	29350	0
605	20241203	092000	3634250	29350	29350	29350	29350	0
606	20241203	091900	3634250	29350	29350	29350	29350	0
607	20241203	091800	3634250	29350	29350	29350	29350	0
608	20241203	091700	3634250	29350	29350	29350	29350	0
609	20241203	091600	3634250	29350	29350	29350	29350	0
610	20241203	091500	3634250	29350	29350	29350	29350	0
611	20241203	091400	3634250	29350	29350	29350	29350	0
612	20241203	091300	3634250	29350	29350	29350	29350	0
613	20241203	091200	3634250	29350	29350	29350	29350	1
614	20241203	091100	3604900	29300	29350	29350	29300	18
615	20241203	091000	3076650	29350	29350	29350	29350	1
616	20241203	090900	3047300	29350	29350	29350	29350	0
617	20241203	090800	3047300	29350	29350	29350	29350	0
618	20241203	090700	3047300	29350	29350	29350	29350	1
619	20241203	090600	3017950	29350	29350	29350	29350	1
620	20241203	090500	2988600	29300	29300	29300	29300	18
621	20241203	090400	2461200	29300	29300	29300	29300	0
622	20241203	090300	2461200	29300	29300	29300	29300	83
623	20241203	090200	29300	29300	29300	29300	29300	0
624	20241203	090100	29300	29300	29300	29300	29300	0
625	20241203	090000	29300	29300	29300	29300	29300	1