KissMeData/267290/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	210400	296555950	17940	17940	17940	17940	49
3	20241210	210300	296555950	17940	17940	17940	17940	0
4	20241210	210200	296555950	17940	17940	17940	17940	0
5	20241210	210100	296555950	17940	17940	17940	17940	0
6	20241210	210000	296555950	17940	17940	17940	17940	0
7	20241210	205900	296555950	17940	17940	17940	17940	0
8	20241210	205800	296555950	17940	17940	17940	17940	0
9	20241210	205700	296555950	17940	17940	17940	17940	0
10	20241210	205600	296555950	17940	17940	17940	17940	0
11	20241210	205500	296555950	17940	17940	17940	17940	0
12	20241210	205400	296555950	17940	17940	17940	17940	0
13	20241210	205300	296555950	17940	17940	17940	17940	0
14	20241210	205200	296555950	17940	17940	17940	17940	0
15	20241210	205100	296555950	17940	17940	17940	17940	0
16	20241210	205000	296555950	17940	17940	17940	17940	0
17	20241210	204900	296555950	17940	17940	17940	17940	0
18	20241210	204800	296555950	17940	17940	17940	17940	0
19	20241210	204700	296555950	17940	17940	17940	17940	0
20	20241210	204600	296555950	17940	17940	17940	17940	0
21	20241210	204500	296555950	17940	17940	17940	17940	0
22	20241210	204400	296555950	17940	17940	17940	17940	0
23	20241210	204300	296555950	17940	17940	17940	17940	0
24	20241210	204200	296555950	17940	17940	17940	17940	0
25	20241210	204100	296555950	17940	17940	17940	17940	0
26	20241210	204000	296555950	17940	17940	17940	17940	0
27	20241210	203900	296555950	17940	17940	17940	17940	0
28	20241210	203800	296555950	17940	17940	17940	17940	0
29	20241210	203700	296555950	17940	17940	17940	17940	0
30	20241210	203600	296555950	17940	17940	17940	17940	0
31	20241210	203500	296555950	17940	17940	17940	17940	0
32	20241210	203400	296555950	17940	17940	17940	17940	49
33	20241210	203300	296555950	17940	17940	17940	17940	0
34	20241210	203200	296555950	17940	17940	17940	17940	0
35	20241210	203100	296555950	17940	17940	17940	17940	0
36	20241210	203000	296555950	17940	17940	17940	17940	0
37	20241210	202900	296555950	17940	17940	17940	17940	0
38	20241210	202800	296555950	17940	17940	17940	17940	0
39	20241210	202700	296555950	17940	17940	17940	17940	0
40	20241210	202600	296555950	17940	17940	17940	17940	0
41	20241210	202500	296555950	17940	17940	17940	17940	0
42	20241210	202400	296555950	17940	17940	17940	17940	0
43	20241210	202300	296555950	17940	17940	17940	17940	0
44	20241210	202200	296555950	17940	17940	17940	17940	0
45	20241210	202100	296555950	17940	17940	17940	17940	0
46	20241210	202000	296555950	17940	17940	17940	17940	0
47	20241210	201900	296555950	17940	17940	17940	17940	0
48	20241210	201800	296555950	17940	17940	17940	17940	0
49	20241210	201700	296555950	17940	17940	17940	17940	0
50	20241210	201600	296555950	17940	17940	17940	17940	0
51	20241210	201500	296555950	17940	17940	17940	17940	0
52	20241210	201400	296555950	17940	17940	17940	17940	0
53	20241210	201300	296555950	17940	17940	17940	17940	0
54	20241210	201200	296555950	17940	17940	17940	17940	0
55	20241210	201100	296555950	17940	17940	17940	17940	0
56	20241210	201000	296555950	17940	17940	17940	17940	0
57	20241210	200900	296555950	17940	17940	17940	17940	0
58	20241210	200800	296555950	17940	17940	17940	17940	0
59	20241210	200700	296555950	17940	17940	17940	17940	0
60	20241210	200600	296555950	17940	17940	17940	17940	0
61	20241210	200500	296555950	17940	17940	17940	17940	0
62	20241210	200400	296555950	17940	17940	17940	17940	49
63	20241210	200300	296555950	17940	17940	17940	17940	0
64	20241210	200200	296555950	17940	17940	17940	17940	0
65	20241210	200100	296555950	17940	17940	17940	17940	0
66	20241210	200000	296555950	17940	17940	17940	17940	0
67	20241210	195900	296555950	17940	17940	17940	17940	0
68	20241210	195800	296555950	17940	17940	17940	17940	0
69	20241210	195700	296555950	17940	17940	17940	17940	0
70	20241210	195600	296555950	17940	17940	17940	17940	0
71	20241210	195500	296555950	17940	17940	17940	17940	0
72	20241210	195400	296555950	17940	17940	17940	17940	0
73	20241210	195300	296555950	17940	17940	17940	17940	0
74	20241210	195200	296555950	17940	17940	17940	17940	0
75	20241210	195100	296555950	17940	17940	17940	17940	0
76	20241210	195000	296555950	17940	17940	17940	17940	0
77	20241210	194900	296555950	17940	17940	17940	17940	0
78	20241210	194800	296555950	17940	17940	17940	17940	0
79	20241210	194700	296555950	17940	17940	17940	17940	0
80	20241210	194600	296555950	17940	17940	17940	17940	0
81	20241210	194500	296555950	17940	17940	17940	17940	0
82	20241210	194400	296555950	17940	17940	17940	17940	0
83	20241210	194300	296555950	17940	17940	17940	17940	0
84	20241210	194200	296555950	17940	17940	17940	17940	0
85	20241210	194100	296555950	17940	17940	17940	17940	0
86	20241210	194000	296555950	17940	17940	17940	17940	0
87	20241210	193900	296555950	17940	17940	17940	17940	0
88	20241210	193800	296555950	17940	17940	17940	17940	0
89	20241210	193700	296555950	17940	17940	17940	17940	0
90	20241210	193600	296555950	17940	17940	17940	17940	0
91	20241210	193500	296555950	17940	17940	17940	17940	0
92	20241210	193400	296555950	17940	17940	17940	17940	49
93	20241210	193300	296555950	17940	17940	17940	17940	0
94	20241210	193200	296555950	17940	17940	17940	17940	0
95	20241210	193100	296555950	17940	17940	17940	17940	0
96	20241210	193000	296555950	17940	17940	17940	17940	0
97	20241210	192900	296555950	17940	17940	17940	17940	0
98	20241210	192800	296555950	17940	17940	17940	17940	0
99	20241210	192700	296555950	17940	17940	17940	17940	0
100	20241210	192600	296555950	17940	17940	17940	17940	0
101	20241210	192500	296555950	17940	17940	17940	17940	0
102	20241210	192400	296555950	17940	17940	17940	17940	0
103	20241210	192300	296555950	17940	17940	17940	17940	0
104	20241210	192200	296555950	17940	17940	17940	17940	0
105	20241210	192100	296555950	17940	17940	17940	17940	0
106	20241210	192000	296555950	17940	17940	17940	17940	0
107	20241210	191900	296555950	17940	17940	17940	17940	0
108	20241210	191800	296555950	17940	17940	17940	17940	0
109	20241210	191700	296555950	17940	17940	17940	17940	0
110	20241210	191600	296555950	17940	17940	17940	17940	0
111	20241210	191500	296555950	17940	17940	17940	17940	0
112	20241210	191400	296555950	17940	17940	17940	17940	0
113	20241210	191300	296555950	17940	17940	17940	17940	0
114	20241210	191200	296555950	17940	17940	17940	17940	0
115	20241210	191100	296555950	17940	17940	17940	17940	0
116	20241210	191000	296555950	17940	17940	17940	17940	0
117	20241210	190900	296555950	17940	17940	17940	17940	0
118	20241210	190800	296555950	17940	17940	17940	17940	0
119	20241210	190700	296555950	17940	17940	17940	17940	0
120	20241210	190600	296555950	17940	17940	17940	17940	0
121	20241210	190500	296555950	17940	17940	17940	17940	0
122	20241210	190400	296555950	17940	17940	17940	17940	49
123	20241210	190300	296555950	17940	17940	17940	17940	0
124	20241210	190200	296555950	17940	17940	17940	17940	0
125	20241210	190100	296555950	17940	17940	17940	17940	0
126	20241210	190000	296555950	17940	17940	17940	17940	0
127	20241210	185900	296555950	17940	17940	17940	17940	0
128	20241210	185800	296555950	17940	17940	17940	17940	0
129	20241210	185700	296555950	17940	17940	17940	17940	0
130	20241210	185600	296555950	17940	17940	17940	17940	0
131	20241210	185500	296555950	17940	17940	17940	17940	0
132	20241210	185400	296555950	17940	17940	17940	17940	0
133	20241210	185300	296555950	17940	17940	17940	17940	0
134	20241210	185200	296555950	17940	17940	17940	17940	0
135	20241210	185100	296555950	17940	17940	17940	17940	0
136	20241210	185000	296555950	17940	17940	17940	17940	0
137	20241210	184900	296555950	17940	17940	17940	17940	0
138	20241210	184800	296555950	17940	17940	17940	17940	0
139	20241210	184700	296555950	17940	17940	17940	17940	0
140	20241210	184600	296555950	17940	17940	17940	17940	0
141	20241210	184500	296555950	17940	17940	17940	17940	0
142	20241210	184400	296555950	17940	17940	17940	17940	0
143	20241210	184300	296555950	17940	17940	17940	17940	0
144	20241210	184200	296555950	17940	17940	17940	17940	0
145	20241210	184100	296555950	17940	17940	17940	17940	0
146	20241210	184000	296555950	17940	17940	17940	17940	0
147	20241210	183900	296555950	17940	17940	17940	17940	0
148	20241210	183800	296555950	17940	17940	17940	17940	0
149	20241210	183700	296555950	17940	17940	17940	17940	0
150	20241210	183600	296555950	17940	17940	17940	17940	0
151	20241210	183500	296555950	17940	17940	17940	17940	0
152	20241210	183400	296555950	17940	17940	17940	17940	49
153	20241210	183300	296555950	17940	17940	17940	17940	0
154	20241210	183200	296555950	17940	17940	17940	17940	0
155	20241210	183100	296555950	17940	17940	17940	17940	0
156	20241210	183000	296555950	17940	17940	17940	17940	0
157	20241210	182900	296555950	17940	17940	17940	17940	0
158	20241210	182800	296555950	17940	17940	17940	17940	0
159	20241210	182700	296555950	17940	17940	17940	17940	0
160	20241210	182600	296555950	17940	17940	17940	17940	0
161	20241210	182500	296555950	17940	17940	17940	17940	0
162	20241210	182400	296555950	17940	17940	17940	17940	0
163	20241210	182300	296555950	17940	17940	17940	17940	0
164	20241210	182200	296555950	17940	17940	17940	17940	0
165	20241210	182100	296555950	17940	17940	17940	17940	0
166	20241210	182000	296555950	17940	17940	17940	17940	0
167	20241210	181900	296555950	17940	17940	17940	17940	0
168	20241210	181800	296555950	17940	17940	17940	17940	0
169	20241210	181700	296555950	17940	17940	17940	17940	0
170	20241210	181600	296555950	17940	17940	17940	17940	0
171	20241210	181500	296555950	17940	17940	17940	17940	0
172	20241210	181400	296555950	17940	17940	17940	17940	0
173	20241210	181300	296555950	17940	17940	17940	17940	0
174	20241210	181200	296555950	17940	17940	17940	17940	0
175	20241210	181100	296555950	17940	17940	17940	17940	0
176	20241210	181000	296555950	17940	17940	17940	17940	0
177	20241210	180900	296555950	17940	17940	17940	17940	0
178	20241210	180800	296555950	17940	17940	17940	17940	0
179	20241210	180700	296555950	17940	17940	17940	17940	0
180	20241210	180600	296555950	17940	17940	17940	17940	0
181	20241210	180500	296555950	17940	17940	17940	17940	0
182	20241210	180400	296555950	17940	17940	17940	17940	49
183	20241210	180300	296555950	17940	17940	17940	17940	0
184	20241210	180200	296555950	17940	17940	17940	17940	0
185	20241210	180100	296555950	17940	17940	17940	17940	0
186	20241210	180000	296555950	17940	17940	17940	17940	0
187	20241210	175900	296555950	17940	17940	17940	17940	0
188	20241210	175800	296555950	17940	17940	17940	17940	0
189	20241210	175700	296555950	17940	17940	17940	17940	0
190	20241210	175600	296555950	17940	17940	17940	17940	0
191	20241210	175500	296555950	17940	17940	17940	17940	0
192	20241210	175400	296555950	17940	17940	17940	17940	0
193	20241210	175300	296555950	17940	17940	17940	17940	0
194	20241210	175200	296555950	17940	17940	17940	17940	0
195	20241210	175100	296555950	17940	17940	17940	17940	0
196	20241210	175000	296555950	17940	17940	17940	17940	0
197	20241210	174900	296555950	17940	17940	17940	17940	0
198	20241210	174800	296555950	17940	17940	17940	17940	0
199	20241210	174700	296555950	17940	17940	17940	17940	0
200	20241210	174600	296555950	17940	17940	17940	17940	0
201	20241210	174500	296555950	17940	17940	17940	17940	0
202	20241210	174400	296555950	17940	17940	17940	17940	0
203	20241210	174300	296555950	17940	17940	17940	17940	0
204	20241210	174200	296555950	17940	17940	17940	17940	0
205	20241210	174100	296555950	17940	17940	17940	17940	0
206	20241210	174000	296555950	17940	17940	17940	17940	0
207	20241210	173900	296555950	17940	17940	17940	17940	0
208	20241210	173800	296555950	17940	17940	17940	17940	0
209	20241210	173700	296555950	17940	17940	17940	17940	0
210	20241210	173600	296555950	17940	17940	17940	17940	0
211	20241210	173500	296555950	17940	17940	17940	17940	0
212	20241210	173400	296555950	17940	17940	17940	17940	49
213	20241210	173300	296555950	17940	17940	17940	17940	0
214	20241210	173200	296555950	17940	17940	17940	17940	0
215	20241210	173100	296555950	17940	17940	17940	17940	0
216	20241210	173000	296555950	17940	17940	17940	17940	0
217	20241210	172900	296555950	17940	17940	17940	17940	0
218	20241210	172800	296555950	17940	17940	17940	17940	0
219	20241210	172700	296555950	17940	17940	17940	17940	0
220	20241210	172600	296555950	17940	17940	17940	17940	0
221	20241210	172500	296555950	17940	17940	17940	17940	0
222	20241210	172400	296555950	17940	17940	17940	17940	0
223	20241210	172300	296555950	17940	17940	17940	17940	0
224	20241210	172200	296555950	17940	17940	17940	17940	0
225	20241210	172100	296555950	17940	17940	17940	17940	0
226	20241210	172000	296555950	17940	17940	17940	17940	0
227	20241210	171900	296555950	17940	17940	17940	17940	0
228	20241210	171800	296555950	17940	17940	17940	17940	0
229	20241210	171700	296555950	17940	17940	17940	17940	0
230	20241210	171600	296555950	17940	17940	17940	17940	0
231	20241210	171500	296555950	17940	17940	17940	17940	0
232	20241210	171400	296555950	17940	17940	17940	17940	0
233	20241210	171300	296555950	17940	17940	17940	17940	0
234	20241210	171200	296555950	17940	17940	17940	17940	0
235	20241210	171100	296555950	17940	17940	17940	17940	0
236	20241210	171000	296555950	17940	17940	17940	17940	0
237	20241210	170900	296555950	17940	17940	17940	17940	0
238	20241210	170800	296555950	17940	17940	17940	17940	0
239	20241210	170700	296555950	17940	17940	17940	17940	0
240	20241210	170600	296555950	17940	17940	17940	17940	0
241	20241210	170500	296555950	17940	17940	17940	17940	0
242	20241210	170400	296555950	17940	17940	17940	17940	49
243	20241210	170300	296555950	17940	17940	17940	17940	0
244	20241210	170200	296555950	17940	17940	17940	17940	0
245	20241210	170100	296555950	17940	17940	17940	17940	0
246	20241210	170000	296555950	17940	17940	17940	17940	0
247	20241210	165900	296555950	17940	17940	17940	17940	0
248	20241210	165800	296555950	17940	17940	17940	17940	0
249	20241210	165700	296555950	17940	17940	17940	17940	0
250	20241210	165600	296555950	17940	17940	17940	17940	0
251	20241210	165500	296555950	17940	17940	17940	17940	0
252	20241210	165400	296555950	17940	17940	17940	17940	0
253	20241210	165300	296555950	17940	17940	17940	17940	0
254	20241210	165200	296555950	17940	17940	17940	17940	0
255	20241210	165100	296555950	17940	17940	17940	17940	0
256	20241210	165000	296555950	17940	17940	17940	17940	0
257	20241210	164900	296555950	17940	17940	17940	17940	0
258	20241210	164800	296555950	17940	17940	17940	17940	0
259	20241210	164700	296555950	17940	17940	17940	17940	0
260	20241210	164600	296555950	17940	17940	17940	17940	0
261	20241210	164500	296555950	17940	17940	17940	17940	0
262	20241210	164400	296555950	17940	17940	17940	17940	0
263	20241210	164300	296555950	17940	17940	17940	17940	0
264	20241210	164200	296555950	17940	17940	17940	17940	0
265	20241210	164100	296555950	17940	17940	17940	17940	0
266	20241210	164000	296555950	17940	17940	17940	17940	0
267	20241210	163900	296555950	17940	17940	17940	17940	0
268	20241210	163800	296555950	17940	17940	17940	17940	0
269	20241210	163700	296555950	17940	17940	17940	17940	0
270	20241210	163600	296555950	17940	17940	17940	17940	0
271	20241210	163500	296555950	17940	17940	17940	17940	0
272	20241210	163400	296555950	17940	17940	17940	17940	49
273	20241210	163300	296555950	17940	17940	17940	17940	0
274	20241210	163200	296555950	17940	17940	17940	17940	0
275	20241210	163100	296555950	17940	17940	17940	17940	0
276	20241210	163000	296555950	17940	17940	17940	17940	0
277	20241210	162900	296555950	17940	17940	17940	17940	0
278	20241210	162800	296555950	17940	17940	17940	17940	0
279	20241210	162700	296555950	17940	17940	17940	17940	0
280	20241210	162600	296555950	17940	17940	17940	17940	0
281	20241210	162500	296555950	17940	17940	17940	17940	0
282	20241210	162400	296555950	17940	17940	17940	17940	0
283	20241210	162300	296555950	17940	17940	17940	17940	0
284	20241210	162200	296555950	17940	17940	17940	17940	0
285	20241210	162100	296555950	17940	17940	17940	17940	0
286	20241210	162000	296555950	17940	17940	17940	17940	0
287	20241210	161900	296555950	17940	17940	17940	17940	0
288	20241210	161800	296555950	17940	17940	17940	17940	0
289	20241210	161700	296555950	17940	17940	17940	17940	0
290	20241210	161600	296555950	17940	17940	17940	17940	0
291	20241210	161500	296555950	17940	17940	17940	17940	0
292	20241210	161400	296555950	17940	17940	17940	17940	0
293	20241210	161300	296555950	17940	17940	17940	17940	0
294	20241210	161200	296555950	17940	17940	17940	17940	0
295	20241210	161100	296555950	17940	17940	17940	17940	0
296	20241210	161000	296555950	17940	17940	17940	17940	0
297	20241210	160900	296555950	17940	17940	17940	17940	0
298	20241210	160800	296555950	17940	17940	17940	17940	0
299	20241210	160700	296555950	17940	17940	17940	17940	0
300	20241210	160600	296555950	17940	17940	17940	17940	0
301	20241210	160500	296555950	17940	17940	17940	17940	0
302	20241210	160400	296555950	17940	17940	17940	17940	49
303	20241210	160300	296555950	17940	17940	17940	17940	0
304	20241210	160200	296555950	17940	17940	17940	17940	0
305	20241210	160100	296555950	17940	17940	17940	17940	0
306	20241210	160000	296555950	17940	17940	17940	17940	0
307	20241210	155900	296555950	17940	17940	17940	17940	0
308	20241210	155800	296555950	17940	17940	17940	17940	0
309	20241210	155700	296555950	17940	17940	17940	17940	0
310	20241210	155600	296555950	17940	17940	17940	17940	0
311	20241210	155500	296555950	17940	17940	17940	17940	0
312	20241210	155400	296555950	17940	17940	17940	17940	0
313	20241210	155300	296555950	17940	17940	17940	17940	0
314	20241210	155200	296555950	17940	17940	17940	17940	0
315	20241210	155100	296555950	17940	17940	17940	17940	0
316	20241210	155000	296555950	17940	17940	17940	17940	0
317	20241210	154900	296555950	17940	17940	17940	17940	0
318	20241210	154800	296555950	17940	17940	17940	17940	0
319	20241210	154700	296555950	17940	17940	17940	17940	0
320	20241210	154600	296555950	17940	17940	17940	17940	0
321	20241210	154500	296555950	17940	17940	17940	17940	0
322	20241210	154400	296555950	17940	17940	17940	17940	0
323	20241210	154300	296555950	17940	17940	17940	17940	0
324	20241210	154200	296555950	17940	17940	17940	17940	0
325	20241210	154100	296555950	17940	17940	17940	17940	0
326	20241210	154000	296555950	17940	17940	17940	17940	0
327	20241210	153900	296555950	17940	17940	17940	17940	0
328	20241210	153800	296555950	17940	17940	17940	17940	0
329	20241210	153700	296555950	17940	17940	17940	17940	0
330	20241210	153600	296555950	17940	17940	17940	17940	0
331	20241210	153500	296555950	17940	17940	17940	17940	0
332	20241210	153400	296555950	17940	17940	17940	17940	49
333	20241210	153300	296555950	17940	17940	17940	17940	0
334	20241210	153200	296555950	17940	17940	17940	17940	0
335	20241210	153100	296555950	17940	17940	17940	17940	0
336	20241210	153000	296555950	17940	17940	17940	17940	49
337	20241210	152900	295676890	17950	17950	17950	17950	0
338	20241210	152800	295676890	17950	17950	17950	17950	0
339	20241210	152700	295676890	17950	17950	17950	17950	0
340	20241210	152600	295676890	17950	17950	17950	17950	0
341	20241210	152500	295676890	17950	17950	17950	17950	0
342	20241210	152400	295676890	17950	17950	17950	17950	0
343	20241210	152300	295676890	17950	17950	17950	17950	0
344	20241210	152200	295676890	17950	17950	17950	17950	0
345	20241210	152100	295676890	17950	17950	17950	17950	0
346	20241210	152000	295676890	17950	17950	17950	17950	0
347	20241210	151900	295676890	17950	17950	17950	17950	0
348	20241210	151800	295676890	17950	17950	17950	17950	0
349	20241210	151700	295676890	17950	17950	17950	17950	0
350	20241210	151600	295676890	17950	17950	17950	17950	0
351	20241210	151500	295676890	17950	17950	17950	17950	0
352	20241210	151400	295676890	17950	17950	17950	17950	0
353	20241210	151300	295676890	17950	17950	17950	17950	0
354	20241210	151200	295676890	17950	17950	17950	17950	0
355	20241210	151100	295676890	17950	17950	17950	17950	0
356	20241210	151000	295676890	17950	17950	17950	17950	143
357	20241210	150900	293110040	17990	17990	17990	17990	0
358	20241210	150800	293110040	17990	17990	17990	17990	0
359	20241210	150700	293110040	17990	17990	17990	17990	0
360	20241210	150600	293110040	17990	17990	17990	17990	0
361	20241210	150500	293110040	17990	17990	17990	17990	0
362	20241210	150400	293110040	17990	17980	17990	17980	116
363	20241210	150300	291023550	17990	17990	17990	17990	0
364	20241210	150200	291023550	17990	17990	17990	17990	0
365	20241210	150100	291023550	17990	17990	17990	17990	0
366	20241210	150000	291023550	17990	17990	17990	17990	1
367	20241210	145900	291005560	17940	17970	17970	17940	85
368	20241210	145800	289478710	18000	18000	18000	18000	0
369	20241210	145700	289478710	18000	18000	18000	18000	0
370	20241210	145600	289478710	18000	18000	18000	18000	1
371	20241210	145500	289460710	18000	17980	18000	17960	152
372	20241210	145400	286729850	18000	18000	18000	18000	0
373	20241210	145300	286729850	18000	18000	18000	18000	0
374	20241210	145200	286729850	18000	18000	18000	18000	0
375	20241210	145100	286729850	18000	18000	18000	18000	0
376	20241210	145000	286729850	18000	18000	18000	18000	0
377	20241210	144900	286729850	18000	18000	18000	18000	0
378	20241210	144800	286729850	18000	18000	18000	18000	0
379	20241210	144700	286729850	18000	18000	18000	18000	0
380	20241210	144600	286729850	18000	18000	18000	18000	0
381	20241210	144500	286729850	18000	18000	18000	18000	7
382	20241210	144400	286603850	18000	18000	18000	18000	0
383	20241210	144300	286603850	18000	18000	18000	18000	0
384	20241210	144200	286603850	18000	18000	18000	18000	0
385	20241210	144100	286603850	18000	18000	18000	18000	53
386	20241210	144000	285649850	18000	18000	18000	18000	91
387	20241210	143900	284011850	18000	18000	18000	18000	0
388	20241210	143800	284011850	18000	18000	18000	18000	104
389	20241210	143700	282139850	18010	18010	18010	18010	0
390	20241210	143600	282139850	18010	18010	18010	18010	0
391	20241210	143500	282139850	18010	18010	18010	18010	0
392	20241210	143400	282139850	18010	18010	18010	18010	0
393	20241210	143300	282139850	18010	18010	18010	18010	0
394	20241210	143200	282139850	18010	18010	18010	18010	4
395	20241210	143100	282067810	18020	18030	18030	18020	134
396	20241210	143000	279651810	18020	18020	18020	18020	0
397	20241210	142900	279651810	18020	18020	18020	18020	0
398	20241210	142800	279651810	18020	18020	18020	18020	1
399	20241210	142700	279633790	18020	18020	18020	18020	0
400	20241210	142600	279633790	18020	18020	18020	18020	100
401	20241210	142500	277831790	18010	18010	18010	18010	0
402	20241210	142400	277831790	18010	18010	18010	18010	0
403	20241210	142300	277831790	18010	18010	18010	18010	1
404	20241210	142200	277813780	18030	18030	18030	18030	100
405	20241210	142100	276010780	18030	18030	18030	18030	0
406	20241210	142000	276010780	18030	18030	18030	18030	0
407	20241210	141900	276010780	18030	18010	18030	18010	2
408	20241210	141800	275974740	17960	17960	17960	17960	0
409	20241210	141700	275974740	17960	17960	17960	17960	0
410	20241210	141600	275974740	17960	17960	17960	17960	0
411	20241210	141500	275974740	17960	17960	17960	17960	0
412	20241210	141400	275974740	17960	17960	17960	17960	0
413	20241210	141300	275974740	17960	17960	17960	17960	0
414	20241210	141200	275974740	17960	17960	17960	17960	0
415	20241210	141100	275974740	17960	17960	17960	17960	0
416	20241210	141000	275974740	17960	17960	17960	17960	0
417	20241210	140900	275974740	17960	17960	17960	17960	0
418	20241210	140800	275974740	17960	17960	17960	17960	0
419	20241210	140700	275974740	17960	17960	17960	17960	0
420	20241210	140600	275974740	17960	17960	17960	17960	0
421	20241210	140500	275974740	17960	17990	17990	17960	231
422	20241210	140400	271825950	18000	18000	18000	18000	0
423	20241210	140300	271825950	18000	18000	18000	18000	0
424	20241210	140200	271825950	18000	18000	18000	18000	0
425	20241210	140100	271825950	18000	17980	18000	17980	474
426	20241210	140000	263294790	17950	17950	17950	17950	0
427	20241210	135900	263294790	17950	17950	17950	17950	0
428	20241210	135800	263294790	17950	17950	17950	17950	0
429	20241210	135700	263294790	17950	17950	17950	17950	0
430	20241210	135600	263294790	17950	17950	17950	17950	0
431	20241210	135500	263294790	17950	17950	17950	17950	0
432	20241210	135400	263294790	17950	17950	17950	17950	0
433	20241210	135300	263294790	17950	17950	17950	17950	0
434	20241210	135200	263294790	17950	17950	17950	17950	0
435	20241210	135100	263294790	17950	17950	17950	17950	0
436	20241210	135000	263294790	17950	17950	17950	17950	168
437	20241210	134900	260279190	17950	17950	17950	17950	0
438	20241210	134800	260279190	17950	17950	17950	17950	0
439	20241210	134700	260279190	17950	17950	17950	17950	0
440	20241210	134600	260279190	17950	17950	17950	17950	0
441	20241210	134500	260279190	17950	17950	17950	17950	0
442	20241210	134400	260279190	17950	17950	17950	17950	0
443	20241210	134300	260279190	17950	17950	17950	17950	0
444	20241210	134200	260279190	17950	17950	17950	17950	0
445	20241210	134100	260279190	17950	17950	17950	17950	0
446	20241210	134000	260279190	17950	17950	17950	17950	0
447	20241210	133900	260279190	17950	17950	17950	17950	0
448	20241210	133800	260279190	17950	17950	17950	17950	0
449	20241210	133700	260279190	17950	17950	17950	17950	0
450	20241210	133600	260279190	17950	17950	17950	17950	9
451	20241210	133500	260117640	17950	17950	17950	17950	202
452	20241210	133400	256491740	17960	17960	17960	17960	0
453	20241210	133300	256491740	17960	17960	17960	17960	0
454	20241210	133200	256491740	17960	17960	17960	17960	0
455	20241210	133100	256491740	17960	17960	17960	17960	0
456	20241210	133000	256491740	17960	17960	17960	17960	2
457	20241210	132900	256455820	17980	17980	17980	17980	0
458	20241210	132800	256455820	17980	17980	17980	17980	0
459	20241210	132700	256455820	17980	17980	17980	17980	0
460	20241210	132600	256455820	17980	17980	17980	17980	0
461	20241210	132500	256455820	17980	17980	17980	17980	0
462	20241210	132400	256455820	17980	17980	17980	17980	10
463	20241210	132300	256276020	17980	17980	17980	17980	0
464	20241210	132200	256276020	17980	17980	17980	17980	0
465	20241210	132100	256276020	17980	17980	17980	17980	0
466	20241210	132000	256276020	17980	17980	17980	17980	0
467	20241210	131900	256276020	17980	17980	17980	17980	0
468	20241210	131800	256276020	17980	17980	17980	17980	0
469	20241210	131700	256276020	17980	17980	17980	17980	0
470	20241210	131600	256276020	17980	17980	17980	17980	0
471	20241210	131500	256276020	17980	17980	17980	17980	0
472	20241210	131400	256276020	17980	17980	17980	17980	0
473	20241210	131300	256276020	17980	17980	17980	17980	0
474	20241210	131200	256276020	17980	17980	17980	17980	0
475	20241210	131100	256276020	17980	17980	17980	17980	0
476	20241210	131000	256276020	17980	17980	17980	17980	4
477	20241210	130900	256204100	17980	17980	17980	17980	0
478	20241210	130800	256204100	17980	17980	17980	17980	0
479	20241210	130700	256204100	17980	17980	17980	17980	0
480	20241210	130600	256204100	17980	17980	17980	17980	1
481	20241210	130500	256186120	17980	17980	17980	17980	3
482	20241210	130400	256132180	17990	17990	17990	17990	0
483	20241210	130300	256132180	17990	17990	17990	17990	1
484	20241210	130200	256114190	17980	17980	17980	17980	37
485	20241210	130100	255448930	17980	17980	17980	17980	0
486	20241210	130000	255448930	17980	17980	17980	17980	0
487	20241210	125900	255448930	17980	17980	17980	17980	1
488	20241210	125800	255430950	17980	17950	17980	17950	15
489	20241210	125700	255161670	17950	17950	17950	17950	0
490	20241210	125600	255161670	17950	17950	17950	17950	0
491	20241210	125500	255161670	17950	17950	17950	17950	1
492	20241210	125400	255143720	17940	17940	17940	17940	0
493	20241210	125300	255143720	17940	17940	17940	17940	0
494	20241210	125200	255143720	17940	17940	17940	17940	110
495	20241210	125100	253170320	17940	17940	17940	17940	1
496	20241210	125000	253152380	17920	17920	17920	17920	0
497	20241210	124900	253152380	17920	17920	17920	17920	0
498	20241210	124800	253152380	17920	17920	17920	17920	0
499	20241210	124700	253152380	17920	17920	17920	17920	0
500	20241210	124600	253152380	17920	17920	17920	17920	200
501	20241210	124500	249568380	17900	17900	17900	17900	0
502	20241210	124400	249568380	17900	17900	17900	17900	0
503	20241210	124300	249568380	17900	17900	17900	17900	0
504	20241210	124200	249568380	17900	17900	17900	17900	0
505	20241210	124100	249568380	17900	17900	17900	17900	0
506	20241210	124000	249568380	17900	17900	17900	17900	0
507	20241210	123900	249568380	17900	17900	17900	17900	0
508	20241210	123800	249568380	17900	17900	17900	17900	0
509	20241210	123700	249568380	17900	17900	17900	17900	0
510	20241210	123600	249568380	17900	17900	17900	17900	0
511	20241210	123500	249568380	17900	17900	17900	17900	1
512	20241210	123400	249550480	17900	17900	17900	17900	14
513	20241210	123300	249299880	17900	17900	17900	17900	0
514	20241210	123200	249299880	17900	17900	17900	17900	0
515	20241210	123100	249299880	17900	17900	17900	17900	0
516	20241210	123000	249299880	17900	17900	17900	17900	0
517	20241210	122900	249299880	17900	17900	17900	17900	0
518	20241210	122800	249299880	17900	17900	17900	17900	0
519	20241210	122700	249299880	17900	17900	17900	17900	0
520	20241210	122600	249299880	17900	17900	17900	17900	0
521	20241210	122500	249299880	17900	17900	17900	17900	0
522	20241210	122400	249299880	17900	17900	17900	17900	0
523	20241210	122300	249299880	17900	17900	17900	17900	0
524	20241210	122200	249299880	17900	17900	17900	17900	1
525	20241210	122100	249281980	17920	17920	17920	17920	0
526	20241210	122000	249281980	17920	17920	17920	17920	0
527	20241210	121900	249281980	17920	17920	17920	17920	0
528	20241210	121800	249281980	17920	17920	17920	17920	0
529	20241210	121700	249281980	17920	17920	17920	17920	0
530	20241210	121600	249281980	17920	17920	17920	17920	0
531	20241210	121500	249281980	17920	17920	17920	17920	0
532	20241210	121400	249281980	17920	17920	17920	17920	0
533	20241210	121300	249281980	17920	17920	17920	17920	1
534	20241210	121200	249264060	17920	17910	17920	17910	22
535	20241210	121100	248869830	17910	17910	17910	17910	2
536	20241210	121000	248834010	17910	17910	17910	17910	6
537	20241210	120900	248726550	17910	17910	17910	17910	0
538	20241210	120800	248726550	17910	17910	17910	17910	0
539	20241210	120700	248726550	17910	17910	17910	17910	0
540	20241210	120600	248726550	17910	17910	17910	17910	5
541	20241210	120500	248637000	17910	17910	17910	17910	5
542	20241210	120400	248547450	17910	17910	17910	17910	0
543	20241210	120300	248547450	17910	17910	17910	17910	50
544	20241210	120200	247651950	17910	17910	17910	17910	0
545	20241210	120100	247651950	17910	17910	17910	17910	0
546	20241210	120000	247651950	17910	17910	17910	17910	30
547	20241210	115900	247114650	17910	17910	17910	17910	1
548	20241210	115800	247096740	17910	17910	17910	17910	0
549	20241210	115700	247096740	17910	17910	17910	17910	0
550	20241210	115600	247096740	17910	17910	17910	17910	0
551	20241210	115500	247096740	17910	17910	17910	17910	0
552	20241210	115400	247096740	17910	17910	17910	17910	0
553	20241210	115300	247096740	17910	17910	17910	17910	0
554	20241210	115200	247096740	17910	17910	17910	17910	0
555	20241210	115100	247096740	17910	17910	17910	17910	0
556	20241210	115000	247096740	17910	17910	17910	17910	1
557	20241210	114900	247078830	17910	17910	17910	17910	0
558	20241210	114800	247078830	17910	17910	17910	17910	0
559	20241210	114700	247078830	17910	17910	17910	17910	0
560	20241210	114600	247078830	17910	17910	17910	17910	0
561	20241210	114500	247078830	17910	17910	17910	17910	1
562	20241210	114400	247060920	17900	17900	17900	17900	0
563	20241210	114300	247060920	17900	17900	17900	17900	0
564	20241210	114200	247060920	17900	17900	17900	17900	0
565	20241210	114100	247060920	17900	17900	17900	17900	0
566	20241210	114000	247060920	17900	17900	17900	17900	0
567	20241210	113900	247060920	17900	17900	17900	17900	0
568	20241210	113800	247060920	17900	17900	17900	17900	0
569	20241210	113700	247060920	17900	17900	17900	17900	1
570	20241210	113600	247043020	17900	17900	17900	17900	0
571	20241210	113500	247043020	17900	17900	17900	17900	0
572	20241210	113400	247043020	17900	17890	17900	17890	938
573	20241210	113300	230262190	17890	17890	17890	17890	0
574	20241210	113200	230262190	17890	17890	17890	17890	1
575	20241210	113100	230244300	17860	17860	17860	17860	93
576	20241210	113000	228583320	17860	17860	17860	17860	0
577	20241210	112900	228583320	17860	17860	17860	17860	0
578	20241210	112800	228583320	17860	17860	17860	17860	0
579	20241210	112700	228583320	17860	17860	17860	17860	0
580	20241210	112600	228583320	17860	17860	17860	17860	0
581	20241210	112500	228583320	17860	17860	17860	17860	0
582	20241210	112400	228583320	17860	17860	17860	17860	2
583	20241210	112300	228547600	17860	17860	17860	17860	0
584	20241210	112200	228547600	17860	17860	17860	17860	0
585	20241210	112100	228547600	17860	17860	17860	17860	0
586	20241210	112000	228547600	17860	17860	17860	17860	0
587	20241210	111900	228547600	17860	17860	17860	17860	0
588	20241210	111800	228547600	17860	17860	17860	17860	0
589	20241210	111700	228547600	17860	17860	17860	17860	0
590	20241210	111600	228547600	17860	17860	17860	17860	1
591	20241210	111500	228529740	17860	17860	17860	17860	0
592	20241210	111400	228529740	17860	17860	17860	17860	0
593	20241210	111300	228529740	17860	17860	17860	17860	0
594	20241210	111200	228529740	17860	17860	17860	17860	0
595	20241210	111100	228529740	17860	17860	17860	17860	0
596	20241210	111000	228529740	17860	17860	17860	17860	0
597	20241210	110900	228529740	17860	17860	17860	17860	0
598	20241210	110800	228529740	17860	17860	17860	17860	2
599	20241210	110700	228494020	17860	17860	17860	17860	0
600	20241210	110600	228494020	17860	17860	17860	17860	0
601	20241210	110500	228494020	17860	17860	17860	17860	0
602	20241210	110400	228494020	17860	17860	17860	17860	1
603	20241210	110300	228476160	17860	17860	17860	17860	1
604	20241210	110200	228458300	17860	17860	17860	17860	0
605	20241210	110100	228458300	17860	17860	17860	17860	0
606	20241210	110000	228458300	17860	17860	17860	17860	1
607	20241210	105900	228440440	17810	17810	17810	17810	0
608	20241210	105800	228440440	17810	17810	17810	17810	0
609	20241210	105700	228440440	17810	17810	17810	17810	0
610	20241210	105600	228440440	17810	17810	17810	17810	0
611	20241210	105500	228440440	17810	17810	17810	17810	1
612	20241210	105400	228422630	17860	17860	17860	17860	0
613	20241210	105300	228422630	17860	17860	17860	17860	0
614	20241210	105200	228422630	17860	17860	17860	17860	0
615	20241210	105100	228422630	17860	17860	17860	17860	0
616	20241210	105000	228422630	17860	17860	17860	17860	0
617	20241210	104900	228422630	17860	17860	17860	17860	0
618	20241210	104800	228422630	17860	17860	17860	17860	0
619	20241210	104700	228422630	17860	17860	17860	17860	0
620	20241210	104600	228422630	17860	17860	17860	17860	0
621	20241210	104500	228422630	17860	17860	17860	17860	1
622	20241210	104400	228404770	17860	17860	17860	17860	0
623	20241210	104300	228404770	17860	17860	17860	17860	0
624	20241210	104200	228404770	17860	17860	17860	17860	0
625	20241210	104100	228404770	17860	17860	17860	17860	0
626	20241210	104000	228404770	17860	17860	17860	17860	0
627	20241210	103900	228404770	17860	17860	17860	17860	0
628	20241210	103800	228404770	17860	17860	17860	17860	0
629	20241210	103700	228404770	17860	17860	17860	17860	0
630	20241210	103600	228404770	17860	17880	17880	17860	180
631	20241210	103500	225189150	17890	17890	17890	17890	0
632	20241210	103400	225189150	17890	17890	17890	17890	10
633	20241210	103300	225010250	17890	17890	17890	17890	0
634	20241210	103200	225010250	17890	17890	17890	17890	0
635	20241210	103100	225010250	17890	17890	17890	17890	0
636	20241210	103000	225010250	17890	17890	17890	17890	0
637	20241210	102900	225010250	17890	17890	17890	17890	0
638	20241210	102800	225010250	17890	17890	17890	17890	0
639	20241210	102700	225010250	17890	17890	17890	17890	5
640	20241210	102600	224920800	17890	17890	17890	17890	8
641	20241210	102500	224777680	17890	17890	17890	17890	0
642	20241210	102400	224777680	17890	17890	17890	17890	1
643	20241210	102300	224759790	17850	17850	17850	17850	0
644	20241210	102200	224759790	17850	17850	17850	17850	0
645	20241210	102100	224759790	17850	17850	17850	17850	0
646	20241210	102000	224759790	17850	17850	17850	17850	0
647	20241210	101900	224759790	17850	17850	17850	17850	0
648	20241210	101800	224759790	17850	17850	17850	17850	0
649	20241210	101700	224759790	17850	17850	17850	17850	23
650	20241210	101600	224349240	17880	17880	17880	17880	1
651	20241210	101500	224331360	17890	17890	17890	17890	0
652	20241210	101400	224331360	17890	17890	17890	17890	0
653	20241210	101300	224331360	17890	17890	17890	17890	0
654	20241210	101200	224331360	17890	17890	17890	17890	0
655	20241210	101100	224331360	17890	17890	17890	17890	0
656	20241210	101000	224331360	17890	17890	17890	17890	0
657	20241210	100900	224331360	17890	17890	17890	17890	0
658	20241210	100800	224331360	17890	17890	17890	17890	0
659	20241210	100700	224331360	17890	17890	17890	17890	55
660	20241210	100600	223347410	17890	17890	17890	17890	0
661	20241210	100500	223347410	17890	17890	17890	17890	0
662	20241210	100400	223347410	17890	17890	17890	17890	0
663	20241210	100300	223347410	17890	17890	17890	17890	0
664	20241210	100200	223347410	17890	17890	17890	17890	15
665	20241210	100100	223079060	17800	17800	17800	17800	10
666	20241210	100000	222901060	17890	17890	17890	17890	0
667	20241210	095900	222901060	17890	17800	17890	17800	501
668	20241210	095800	213983170	17800	17800	17800	17800	606
669	20241210	095700	203196370	17800	17800	17800	17800	0
670	20241210	095600	203196370	17800	17800	17800	17800	500
671	20241210	095500	194296370	17800	17870	17870	17800	541
672	20241210	095400	184663700	17800	17800	17800	17800	600
673	20241210	095300	173983700	17800	17800	17800	17800	232
674	20241210	095200	169854100	17800	17800	17800	17800	1
675	20241210	095100	169836300	17800	17800	17800	17800	0
676	20241210	095000	169836300	17800	17800	17800	17800	0
677	20241210	094900	169836300	17800	17790	17800	17750	331
678	20241210	094800	163957180	17800	17800	17800	17800	47
679	20241210	094700	163120580	17800	17800	17800	17800	214
680	20241210	094600	159311380	17870	17800	17870	17800	375
681	20241210	094500	152636310	17800	17800	17800	17800	101
682	20241210	094400	150838510	17800	17800	17800	17800	25
683	20241210	094300	150393510	17800	17800	17800	17800	0
684	20241210	094200	150393510	17800	17800	17800	17800	500
685	20241210	094100	141493510	17800	17800	17800	17800	500
686	20241210	094000	132593510	17800	17800	17800	17800	545
687	20241210	093900	122892510	17800	17860	17860	17800	955
688	20241210	093800	105892760	17870	17870	17870	17870	0
689	20241210	093700	105892760	17870	17870	17870	17870	0
690	20241210	093600	105892760	17870	17870	17870	17870	3
691	20241210	093500	105839150	17860	17860	17860	17860	1
692	20241210	093400	105821290	17870	17870	17870	17870	0
693	20241210	093300	105821290	17870	17870	17870	17870	806
694	20241210	093200	91418070	17870	17870	17870	17870	2
695	20241210	093100	91382330	17870	17870	17870	17870	1
696	20241210	093000	91364460	17870	17870	17870	17870	25
697	20241210	092900	90917710	17870	17870	17870	17870	0
698	20241210	092800	90917710	17870	17870	17870	17870	345
699	20241210	092700	84752560	17870	17870	17870	17870	1
700	20241210	092600	84734690	17880	17880	17880	17880	0
701	20241210	092500	84734690	17880	17880	17880	17880	4
702	20241210	092400	84663170	17880	17870	17880	17860	160
703	20241210	092300	81803080	17870	17870	17870	17870	110
704	20241210	092200	79837380	17900	17900	17900	17900	1
705	20241210	092100	79819480	17860	17860	17860	17860	0
706	20241210	092000	79819480	17860	17860	17860	17860	0
707	20241210	091900	79819480	17860	17860	17860	17860	0
708	20241210	091800	79819480	17860	17860	17860	17860	1
709	20241210	091700	79801620	17900	17900	17900	17900	30
710	20241210	091600	79264620	17890	17880	17890	17880	101
711	20241210	091500	77457750	17890	17890	17890	17890	0
712	20241210	091400	77457750	17890	17890	17890	17890	0
713	20241210	091300	77457750	17890	17890	17890	17890	0
714	20241210	091200	77457750	17890	17890	17890	17890	0
715	20241210	091100	77457750	17890	17890	17890	17890	0
716	20241210	091000	77457750	17890	17890	17890	17890	1
717	20241210	090900	77439860	17830	17830	17830	17830	0
718	20241210	090800	77439860	17830	17830	17830	17830	0
719	20241210	090700	77439860	17830	17830	17830	17830	4
720	20241210	090600	77368540	17830	17830	17830	17830	16
721	20241210	090500	77083260	17830	17830	17830	17830	0
722	20241210	090400	77083260	17830	17830	17830	17830	0
723	20241210	090300	77083260	17830	17830	17830	17830	1
724	20241210	090200	77065430	17800	17800	17800	17800	0
725	20241210	090100	77065430	17800	17760	17800	17760	3
726	20241210	090000	77012100	17920	17550	17920	17550	4388