KissMeData/003650/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	184000	76308800	92800	92800	92800	92800	92
3	20241212	183900	76308800	92800	92800	92800	92800	0
4	20241212	183800	76308800	92800	92800	92800	92800	0
5	20241212	183700	76308800	92800	92800	92800	92800	0
6	20241212	183600	76308800	92800	92800	92800	92800	0
7	20241212	183500	76308800	92800	92800	92800	92800	0
8	20241212	183400	76308800	92800	92800	92800	92800	0
9	20241212	183300	76308800	92800	92800	92800	92800	0
10	20241212	183200	76308800	92800	92800	92800	92800	0
11	20241212	183100	76308800	92800	92800	92800	92800	0
12	20241212	183000	76308800	92800	92800	92800	92800	0
13	20241212	182900	76308800	92800	92800	92800	92800	0
14	20241212	182800	76308800	92800	92800	92800	92800	0
15	20241212	182700	76308800	92800	92800	92800	92800	0
16	20241212	182600	76308800	92800	92800	92800	92800	0
17	20241212	182500	76308800	92800	92800	92800	92800	0
18	20241212	182400	76308800	92800	92800	92800	92800	0
19	20241212	182300	76308800	92800	92800	92800	92800	0
20	20241212	182200	76308800	92800	92800	92800	92800	0
21	20241212	182100	76308800	92800	92800	92800	92800	0
22	20241212	182000	76308800	92800	92800	92800	92800	0
23	20241212	181900	76308800	92800	92800	92800	92800	0
24	20241212	181800	76308800	92800	92800	92800	92800	0
25	20241212	181700	76308800	92800	92800	92800	92800	0
26	20241212	181600	76308800	92800	92800	92800	92800	0
27	20241212	181500	76308800	92800	92800	92800	92800	0
28	20241212	181400	76308800	92800	92800	92800	92800	0
29	20241212	181300	76308800	92800	92800	92800	92800	0
30	20241212	181200	76308800	92800	92800	92800	92800	0
31	20241212	181100	76308800	92800	92800	92800	92800	0
32	20241212	181000	76308800	92800	92800	92800	92800	92
33	20241212	180900	76308800	92800	92800	92800	92800	0
34	20241212	180800	76308800	92800	92800	92800	92800	0
35	20241212	180700	76308800	92800	92800	92800	92800	0
36	20241212	180600	76308800	92800	92800	92800	92800	0
37	20241212	180500	76308800	92800	92800	92800	92800	0
38	20241212	180400	76308800	92800	92800	92800	92800	0
39	20241212	180300	76308800	92800	92800	92800	92800	0
40	20241212	180200	76308800	92800	92800	92800	92800	0
41	20241212	180100	76308800	92800	92800	92800	92800	0
42	20241212	180000	76308800	92800	92800	92800	92800	0
43	20241212	175900	76308800	92800	92800	92800	92800	0
44	20241212	175800	76308800	92800	92800	92800	92800	0
45	20241212	175700	76308800	92800	92800	92800	92800	0
46	20241212	175600	76308800	92800	92800	92800	92800	0
47	20241212	175500	76308800	92800	92800	92800	92800	0
48	20241212	175400	76308800	92800	92800	92800	92800	0
49	20241212	175300	76308800	92800	92800	92800	92800	0
50	20241212	175200	76308800	92800	92800	92800	92800	0
51	20241212	175100	76308800	92800	92800	92800	92800	0
52	20241212	175000	76308800	92800	92800	92800	92800	0
53	20241212	174900	76308800	92800	92800	92800	92800	0
54	20241212	174800	76308800	92800	92800	92800	92800	0
55	20241212	174700	76308800	92800	92800	92800	92800	0
56	20241212	174600	76308800	92800	92800	92800	92800	0
57	20241212	174500	76308800	92800	92800	92800	92800	0
58	20241212	174400	76308800	92800	92800	92800	92800	0
59	20241212	174300	76308800	92800	92800	92800	92800	0
60	20241212	174200	76308800	92800	92800	92800	92800	0
61	20241212	174100	76308800	92800	92800	92800	92800	0
62	20241212	174000	76308800	92800	92800	92800	92800	92
63	20241212	173900	76308800	92800	92800	92800	92800	0
64	20241212	173800	76308800	92800	92800	92800	92800	0
65	20241212	173700	76308800	92800	92800	92800	92800	0
66	20241212	173600	76308800	92800	92800	92800	92800	0
67	20241212	173500	76308800	92800	92800	92800	92800	0
68	20241212	173400	76308800	92800	92800	92800	92800	0
69	20241212	173300	76308800	92800	92800	92800	92800	0
70	20241212	173200	76308800	92800	92800	92800	92800	0
71	20241212	173100	76308800	92800	92800	92800	92800	0
72	20241212	173000	76308800	92800	92800	92800	92800	0
73	20241212	172900	76308800	92800	92800	92800	92800	0
74	20241212	172800	76308800	92800	92800	92800	92800	0
75	20241212	172700	76308800	92800	92800	92800	92800	0
76	20241212	172600	76308800	92800	92800	92800	92800	0
77	20241212	172500	76308800	92800	92800	92800	92800	0
78	20241212	172400	76308800	92800	92800	92800	92800	0
79	20241212	172300	76308800	92800	92800	92800	92800	0
80	20241212	172200	76308800	92800	92800	92800	92800	0
81	20241212	172100	76308800	92800	92800	92800	92800	0
82	20241212	172000	76308800	92800	92800	92800	92800	0
83	20241212	171900	76308800	92800	92800	92800	92800	0
84	20241212	171800	76308800	92800	92800	92800	92800	0
85	20241212	171700	76308800	92800	92800	92800	92800	0
86	20241212	171600	76308800	92800	92800	92800	92800	0
87	20241212	171500	76308800	92800	92800	92800	92800	0
88	20241212	171400	76308800	92800	92800	92800	92800	0
89	20241212	171300	76308800	92800	92800	92800	92800	0
90	20241212	171200	76308800	92800	92800	92800	92800	0
91	20241212	171100	76308800	92800	92800	92800	92800	0
92	20241212	171000	76308800	92800	92800	92800	92800	92
93	20241212	170900	76308800	92800	92800	92800	92800	0
94	20241212	170800	76308800	92800	92800	92800	92800	0
95	20241212	170700	76308800	92800	92800	92800	92800	0
96	20241212	170600	76308800	92800	92800	92800	92800	0
97	20241212	170500	76308800	92800	92800	92800	92800	0
98	20241212	170400	76308800	92800	92800	92800	92800	0
99	20241212	170300	76308800	92800	92800	92800	92800	0
100	20241212	170200	76308800	92800	92800	92800	92800	0
101	20241212	170100	76308800	92800	92800	92800	92800	0
102	20241212	170000	76308800	92800	92800	92800	92800	0
103	20241212	165900	76308800	92800	92800	92800	92800	0
104	20241212	165800	76308800	92800	92800	92800	92800	0
105	20241212	165700	76308800	92800	92800	92800	92800	0
106	20241212	165600	76308800	92800	92800	92800	92800	0
107	20241212	165500	76308800	92800	92800	92800	92800	0
108	20241212	165400	76308800	92800	92800	92800	92800	0
109	20241212	165300	76308800	92800	92800	92800	92800	0
110	20241212	165200	76308800	92800	92800	92800	92800	0
111	20241212	165100	76308800	92800	92800	92800	92800	0
112	20241212	165000	76308800	92800	92800	92800	92800	0
113	20241212	164900	76308800	92800	92800	92800	92800	0
114	20241212	164800	76308800	92800	92800	92800	92800	0
115	20241212	164700	76308800	92800	92800	92800	92800	0
116	20241212	164600	76308800	92800	92800	92800	92800	0
117	20241212	164500	76308800	92800	92800	92800	92800	0
118	20241212	164400	76308800	92800	92800	92800	92800	0
119	20241212	164300	76308800	92800	92800	92800	92800	0
120	20241212	164200	76308800	92800	92800	92800	92800	0
121	20241212	164100	76308800	92800	92800	92800	92800	0
122	20241212	164000	76308800	92800	92800	92800	92800	92
123	20241212	163900	76308800	92800	92800	92800	92800	0
124	20241212	163800	76308800	92800	92800	92800	92800	0
125	20241212	163700	76308800	92800	92800	92800	92800	0
126	20241212	163600	76308800	92800	92800	92800	92800	0
127	20241212	163500	76308800	92800	92800	92800	92800	0
128	20241212	163400	76308800	92800	92800	92800	92800	0
129	20241212	163300	76308800	92800	92800	92800	92800	0
130	20241212	163200	76308800	92800	92800	92800	92800	0
131	20241212	163100	76308800	92800	92800	92800	92800	0
132	20241212	163000	76308800	92800	92800	92800	92800	0
133	20241212	162900	76308800	92800	92800	92800	92800	0
134	20241212	162800	76308800	92800	92800	92800	92800	0
135	20241212	162700	76308800	92800	92800	92800	92800	0
136	20241212	162600	76308800	92800	92800	92800	92800	0
137	20241212	162500	76308800	92800	92800	92800	92800	0
138	20241212	162400	76308800	92800	92800	92800	92800	0
139	20241212	162300	76308800	92800	92800	92800	92800	0
140	20241212	162200	76308800	92800	92800	92800	92800	0
141	20241212	162100	76308800	92800	92800	92800	92800	0
142	20241212	162000	76308800	92800	92800	92800	92800	0
143	20241212	161900	76308800	92800	92800	92800	92800	0
144	20241212	161800	76308800	92800	92800	92800	92800	0
145	20241212	161700	76308800	92800	92800	92800	92800	0
146	20241212	161600	76308800	92800	92800	92800	92800	0
147	20241212	161500	76308800	92800	92800	92800	92800	0
148	20241212	161400	76308800	92800	92800	92800	92800	0
149	20241212	161300	76308800	92800	92800	92800	92800	0
150	20241212	161200	76308800	92800	92800	92800	92800	0
151	20241212	161100	76308800	92800	92800	92800	92800	0
152	20241212	161000	76308800	92800	92800	92800	92800	92
153	20241212	160900	76308800	92800	92800	92800	92800	0
154	20241212	160800	76308800	92800	92800	92800	92800	0
155	20241212	160700	76308800	92800	92800	92800	92800	0
156	20241212	160600	76308800	92800	92800	92800	92800	0
157	20241212	160500	76308800	92800	92800	92800	92800	0
158	20241212	160400	76308800	92800	92800	92800	92800	0
159	20241212	160300	76308800	92800	92800	92800	92800	0
160	20241212	160200	76308800	92800	92800	92800	92800	0
161	20241212	160100	76308800	92800	92800	92800	92800	0
162	20241212	160000	76308800	92800	92800	92800	92800	0
163	20241212	155900	76308800	92800	92800	92800	92800	0
164	20241212	155800	76308800	92800	92800	92800	92800	0
165	20241212	155700	76308800	92800	92800	92800	92800	0
166	20241212	155600	76308800	92800	92800	92800	92800	0
167	20241212	155500	76308800	92800	92800	92800	92800	0
168	20241212	155400	76308800	92800	92800	92800	92800	0
169	20241212	155300	76308800	92800	92800	92800	92800	0
170	20241212	155200	76308800	92800	92800	92800	92800	0
171	20241212	155100	76308800	92800	92800	92800	92800	0
172	20241212	155000	76308800	92800	92800	92800	92800	0
173	20241212	154900	76308800	92800	92800	92800	92800	0
174	20241212	154800	76308800	92800	92800	92800	92800	0
175	20241212	154700	76308800	92800	92800	92800	92800	0
176	20241212	154600	76308800	92800	92800	92800	92800	0
177	20241212	154500	76308800	92800	92800	92800	92800	0
178	20241212	154400	76308800	92800	92800	92800	92800	0
179	20241212	154300	76308800	92800	92800	92800	92800	0
180	20241212	154200	76308800	92800	92800	92800	92800	0
181	20241212	154100	76308800	92800	92800	92800	92800	0
182	20241212	154000	76308800	92800	92800	92800	92800	92
183	20241212	153900	76308800	92800	92800	92800	92800	0
184	20241212	153800	76308800	92800	92800	92800	92800	0
185	20241212	153700	76308800	92800	92800	92800	92800	0
186	20241212	153600	76308800	92800	92800	92800	92800	0
187	20241212	153500	76308800	92800	92800	92800	92800	0
188	20241212	153400	76308800	92800	92800	92800	92800	0
189	20241212	153300	76308800	92800	92800	92800	92800	0
190	20241212	153200	76308800	92800	92800	92800	92800	0
191	20241212	153100	76308800	92800	92800	92800	92800	0
192	20241212	153000	76308800	92800	92800	92800	92800	92
193	20241212	152900	67771200	91500	91500	91500	91500	0
194	20241212	152800	67771200	91500	91500	91500	91500	0
195	20241212	152700	67771200	91500	91500	91500	91500	0
196	20241212	152600	67771200	91500	91500	91500	91500	0
197	20241212	152500	67771200	91500	91500	91500	91500	0
198	20241212	152400	67771200	91500	91500	91500	91500	0
199	20241212	152300	67771200	91500	91500	91500	91500	0
200	20241212	152200	67771200	91500	91500	91500	91500	0
201	20241212	152100	67771200	91500	91500	91500	91500	0
202	20241212	152000	67771200	91500	91500	91500	91500	0
203	20241212	151900	67771200	91500	91500	91500	91500	2
204	20241212	151800	67588200	91500	91500	91500	91500	0
205	20241212	151700	67588200	91500	91500	91500	91500	2
206	20241212	151600	67405200	91500	91700	91700	91500	15
207	20241212	151500	66031200	91900	91400	91900	91400	6
208	20241212	151400	65480300	91400	91400	91400	91400	0
209	20241212	151300	65480300	91400	91400	91400	91400	0
210	20241212	151200	65480300	91400	91400	91400	91400	0
211	20241212	151100	65480300	91400	91400	91400	91400	0
212	20241212	151000	65480300	91400	91400	91400	91400	14
213	20241212	150900	64200700	91400	91400	91400	91400	2
214	20241212	150800	64017900	91400	91400	91400	91400	0
215	20241212	150700	64017900	91400	91400	91400	91400	0
216	20241212	150600	64017900	91400	91400	91400	91400	0
217	20241212	150500	64017900	91400	91400	91400	91400	0
218	20241212	150400	64017900	91400	91400	91400	91400	0
219	20241212	150300	64017900	91400	91400	91400	91400	15
220	20241212	150200	62646900	91400	91400	91400	91400	0
221	20241212	150100	62646900	91400	91500	91500	91400	10
222	20241212	150000	61732000	91500	91500	91500	91500	0
223	20241212	145900	61732000	91500	91500	91500	91500	0
224	20241212	145800	61732000	91500	91500	91500	91500	0
225	20241212	145700	61732000	91500	91500	91500	91500	13
226	20241212	145600	60542500	91600	91600	91600	91600	0
227	20241212	145500	60542500	91600	91600	91600	91600	0
228	20241212	145400	60542500	91600	91600	91600	91600	0
229	20241212	145300	60542500	91600	91600	91600	91600	0
230	20241212	145200	60542500	91600	91600	91600	91600	0
231	20241212	145100	60542500	91600	91600	91600	91600	0
232	20241212	145000	60542500	91600	91600	91600	91600	7
233	20241212	144900	59901300	91400	91400	91400	91400	0
234	20241212	144800	59901300	91400	91400	91400	91400	0
235	20241212	144700	59901300	91400	91400	91400	91400	0
236	20241212	144600	59901300	91400	91400	91400	91400	0
237	20241212	144500	59901300	91400	91400	91400	91400	0
238	20241212	144400	59901300	91400	91400	91400	91400	15
239	20241212	144300	58530300	91400	91400	91400	91400	1
240	20241212	144200	58438900	91400	91400	91400	91400	0
241	20241212	144100	58438900	91400	91400	91400	91400	0
242	20241212	144000	58438900	91400	91400	91400	91400	0
243	20241212	143900	58438900	91400	91400	91400	91400	0
244	20241212	143800	58438900	91400	91500	91500	91400	15
245	20241212	143700	57066600	91500	91500	91500	91500	0
246	20241212	143600	57066600	91500	91500	91500	91500	0
247	20241212	143500	57066600	91500	91500	91500	91500	0
248	20241212	143400	57066600	91500	91500	91500	91500	0
249	20241212	143300	57066600	91500	91500	91500	91500	3
250	20241212	143200	56792100	91500	91600	91600	91500	6
251	20241212	143100	56242800	91600	91600	91600	91600	15
252	20241212	143000	54868800	91800	91800	91800	91800	0
253	20241212	142900	54868800	91800	91800	91800	91800	0
254	20241212	142800	54868800	91800	91800	91800	91800	0
255	20241212	142700	54868800	91800	91800	91800	91800	0
256	20241212	142600	54868800	91800	91800	91800	91800	0
257	20241212	142500	54868800	91800	91800	91800	91800	11
258	20241212	142400	53859000	91900	91900	91900	91900	0
259	20241212	142300	53859000	91900	91900	91900	91900	0
260	20241212	142200	53859000	91900	91900	91900	91900	0
261	20241212	142100	53859000	91900	91900	91900	91900	0
262	20241212	142000	53859000	91900	91900	91900	91900	0
263	20241212	141900	53859000	91900	91900	91900	91900	0
264	20241212	141800	53859000	91900	92000	92000	91900	19
265	20241212	141700	52111600	92300	92300	92300	92300	10
266	20241212	141600	51188600	92300	92300	92300	92300	0
267	20241212	141500	51188600	92300	92300	92300	92300	0
268	20241212	141400	51188600	92300	92300	92300	92300	30
269	20241212	141300	48419600	92300	92300	92300	92300	10
270	20241212	141200	47496600	92100	92100	92100	92100	0
271	20241212	141100	47496600	92100	91800	92100	91800	12
272	20241212	141000	46393900	91500	91500	91500	91500	2
273	20241212	140900	46210900	91500	91500	91500	91500	4
274	20241212	140800	45844900	91500	91500	91500	91500	0
275	20241212	140700	45844900	91500	91500	91500	91500	0
276	20241212	140600	45844900	91500	91500	91500	91500	0
277	20241212	140500	45844900	91500	91500	91500	91500	0
278	20241212	140400	45844900	91500	91500	91500	91500	0
279	20241212	140300	45844900	91500	91500	91500	91500	0
280	20241212	140200	45844900	91500	91800	91800	91500	2
281	20241212	140100	45661600	91800	91800	91800	91800	0
282	20241212	140000	45661600	91800	91800	91800	91800	0
283	20241212	135900	45661600	91800	91800	91800	91800	0
284	20241212	135800	45661600	91800	91800	91800	91800	0
285	20241212	135700	45661600	91800	91800	91800	91800	0
286	20241212	135600	45661600	91800	91800	91800	91800	0
287	20241212	135500	45661600	91800	91800	91800	91800	0
288	20241212	135400	45661600	91800	91800	91800	91800	0
289	20241212	135300	45661600	91800	91800	91800	91800	0
290	20241212	135200	45661600	91800	91800	91800	91800	0
291	20241212	135100	45661600	91800	91800	91800	91800	0
292	20241212	135000	45661600	91800	91800	91800	91800	0
293	20241212	134900	45661600	91800	91800	91800	91800	0
294	20241212	134800	45661600	91800	91800	91800	91800	0
295	20241212	134700	45661600	91800	91800	91800	91800	0
296	20241212	134600	45661600	91800	91800	91800	91800	0
297	20241212	134500	45661600	91800	91800	91800	91800	0
298	20241212	134400	45661600	91800	91800	91800	91800	0
299	20241212	134300	45661600	91800	91800	91800	91800	0
300	20241212	134200	45661600	91800	91800	91800	91800	0
301	20241212	134100	45661600	91800	91800	91800	91800	0
302	20241212	134000	45661600	91800	91800	91800	91800	0
303	20241212	133900	45661600	91800	91800	91800	91800	0
304	20241212	133800	45661600	91800	91800	91800	91800	0
305	20241212	133700	45661600	91800	91800	91800	91800	0
306	20241212	133600	45661600	91800	91800	91800	91800	0
307	20241212	133500	45661600	91800	91800	91800	91800	0
308	20241212	133400	45661600	91800	91800	91800	91800	0
309	20241212	133300	45661600	91800	91800	91800	91800	0
310	20241212	133200	45661600	91800	91800	91800	91800	0
311	20241212	133100	45661600	91800	91800	91800	91800	0
312	20241212	133000	45661600	91800	91800	91800	91800	0
313	20241212	132900	45661600	91800	91800	91800	91800	0
314	20241212	132800	45661600	91800	91800	91800	91800	0
315	20241212	132700	45661600	91800	91800	91800	91800	0
316	20241212	132600	45661600	91800	91800	91800	91800	0
317	20241212	132500	45661600	91800	91800	91800	91800	0
318	20241212	132400	45661600	91800	91800	91800	91800	0
319	20241212	132300	45661600	91800	91800	91800	91800	0
320	20241212	132200	45661600	91800	91800	91800	91800	0
321	20241212	132100	45661600	91800	91800	91800	91800	0
322	20241212	132000	45661600	91800	91800	91800	91800	6
323	20241212	131900	45110800	91800	91800	91800	91800	0
324	20241212	131800	45110800	91800	91800	91800	91800	0
325	20241212	131700	45110800	91800	91800	91800	91800	0
326	20241212	131600	45110800	91800	91800	91800	91800	0
327	20241212	131500	45110800	91800	91800	91800	91800	0
328	20241212	131400	45110800	91800	91800	91800	91800	0
329	20241212	131300	45110800	91800	91800	91800	91800	0
330	20241212	131200	45110800	91800	91800	91800	91800	0
331	20241212	131100	45110800	91800	91800	91800	91800	0
332	20241212	131000	45110800	91800	91800	91800	91800	0
333	20241212	130900	45110800	91800	91800	91800	91800	0
334	20241212	130800	45110800	91800	91800	91800	91800	0
335	20241212	130700	45110800	91800	91800	91800	91800	0
336	20241212	130600	45110800	91800	91800	91800	91800	0
337	20241212	130500	45110800	91800	91800	91800	91800	0
338	20241212	130400	45110800	91800	91800	91800	91800	0
339	20241212	130300	45110800	91800	91800	91800	91800	0
340	20241212	130200	45110800	91800	91800	91800	91800	0
341	20241212	130100	45110800	91800	91800	91800	91800	0
342	20241212	130000	45110800	91800	91800	91800	91800	1
343	20241212	125900	45019000	91800	91800	91800	91800	0
344	20241212	125800	45019000	91800	91800	91800	91800	0
345	20241212	125700	45019000	91800	91800	91800	91800	0
346	20241212	125600	45019000	91800	91800	91800	91800	0
347	20241212	125500	45019000	91800	91800	91800	91800	0
348	20241212	125400	45019000	91800	91800	91800	91800	0
349	20241212	125300	45019000	91800	92000	92000	91800	86
350	20241212	125200	37115700	92200	92200	92200	92200	1
351	20241212	125100	37023500	92000	92000	92000	92000	0
352	20241212	125000	37023500	92000	92000	92000	92000	0
353	20241212	124900	37023500	92000	92000	92000	92000	0
354	20241212	124800	37023500	92000	92000	92000	92000	0
355	20241212	124700	37023500	92000	92000	92000	92000	0
356	20241212	124600	37023500	92000	92000	92000	92000	0
357	20241212	124500	37023500	92000	92000	92000	92000	0
358	20241212	124400	37023500	92000	92000	92000	92000	0
359	20241212	124300	37023500	92000	92000	92000	92000	0
360	20241212	124200	37023500	92000	92000	92000	92000	0
361	20241212	124100	37023500	92000	92000	92000	92000	0
362	20241212	124000	37023500	92000	92000	92000	92000	0
363	20241212	123900	37023500	92000	92000	92000	92000	0
364	20241212	123800	37023500	92000	92000	92000	92000	0
365	20241212	123700	37023500	92000	92000	92000	92000	0
366	20241212	123600	37023500	92000	92000	92000	92000	0
367	20241212	123500	37023500	92000	92000	92000	92000	0
368	20241212	123400	37023500	92000	92000	92000	92000	0
369	20241212	123300	37023500	92000	92000	92000	92000	0
370	20241212	123200	37023500	92000	92000	92000	92000	0
371	20241212	123100	37023500	92000	92000	92000	92000	0
372	20241212	123000	37023500	92000	92000	92000	92000	0
373	20241212	122900	37023500	92000	92000	92000	92000	0
374	20241212	122800	37023500	92000	92000	92000	92000	0
375	20241212	122700	37023500	92000	92000	92000	92000	0
376	20241212	122600	37023500	92000	92000	92000	92000	0
377	20241212	122500	37023500	92000	92000	92000	92000	0
378	20241212	122400	37023500	92000	92000	92000	92000	0
379	20241212	122300	37023500	92000	92000	92000	92000	0
380	20241212	122200	37023500	92000	92000	92000	92000	0
381	20241212	122100	37023500	92000	92000	92000	92000	0
382	20241212	122000	37023500	92000	92000	92000	92000	0
383	20241212	121900	37023500	92000	92000	92000	92000	0
384	20241212	121800	37023500	92000	92000	92000	92000	0
385	20241212	121700	37023500	92000	92000	92000	92000	0
386	20241212	121600	37023500	92000	92000	92000	92000	0
387	20241212	121500	37023500	92000	92000	92000	92000	0
388	20241212	121400	37023500	92000	92000	92000	92000	0
389	20241212	121300	37023500	92000	92000	92000	92000	0
390	20241212	121200	37023500	92000	92000	92000	92000	0
391	20241212	121100	37023500	92000	92000	92000	92000	0
392	20241212	121000	37023500	92000	92000	92000	92000	0
393	20241212	120900	37023500	92000	92000	92000	92000	0
394	20241212	120800	37023500	92000	92000	92000	92000	0
395	20241212	120700	37023500	92000	92000	92000	92000	0
396	20241212	120600	37023500	92000	92000	92000	92000	0
397	20241212	120500	37023500	92000	92000	92000	92000	0
398	20241212	120400	37023500	92000	92200	92200	92000	109
399	20241212	120300	26985300	92200	92200	92200	92200	0
400	20241212	120200	26985300	92200	92200	92200	92200	0
401	20241212	120100	26985300	92200	92200	92200	92200	0
402	20241212	120000	26985300	92200	92200	92200	92200	0
403	20241212	115900	26985300	92200	92200	92200	92200	0
404	20241212	115800	26985300	92200	92200	92200	92200	0
405	20241212	115700	26985300	92200	92200	92200	92200	0
406	20241212	115600	26985300	92200	92200	92200	92200	0
407	20241212	115500	26985300	92200	92200	92200	92200	0
408	20241212	115400	26985300	92200	92200	92200	92200	0
409	20241212	115300	26985300	92200	92200	92200	92200	0
410	20241212	115200	26985300	92200	92200	92200	92200	0
411	20241212	115100	26985300	92200	92200	92200	92200	0
412	20241212	115000	26985300	92200	92200	92200	92200	0
413	20241212	114900	26985300	92200	92200	92200	92200	0
414	20241212	114800	26985300	92200	92200	92200	92200	0
415	20241212	114700	26985300	92200	92200	92200	92200	0
416	20241212	114600	26985300	92200	92200	92200	92200	0
417	20241212	114500	26985300	92200	92200	92200	92200	0
418	20241212	114400	26985300	92200	92200	92200	92200	0
419	20241212	114300	26985300	92200	92200	92200	92200	0
420	20241212	114200	26985300	92200	92200	92200	92200	28
421	20241212	114100	24403700	92200	92200	92200	92200	0
422	20241212	114000	24403700	92200	92200	92200	92200	0
423	20241212	113900	24403700	92200	92200	92200	92200	0
424	20241212	113800	24403700	92200	92200	92200	92200	0
425	20241212	113700	24403700	92200	92200	92200	92200	0
426	20241212	113600	24403700	92200	92200	92200	92200	0
427	20241212	113500	24403700	92200	92200	92200	92200	0
428	20241212	113400	24403700	92200	92200	92200	92200	0
429	20241212	113300	24403700	92200	92200	92200	92200	0
430	20241212	113200	24403700	92200	92200	92200	92200	0
431	20241212	113100	24403700	92200	92200	92200	92200	0
432	20241212	113000	24403700	92200	92200	92200	92200	0
433	20241212	112900	24403700	92200	92200	92200	92200	0
434	20241212	112800	24403700	92200	92200	92200	92200	0
435	20241212	112700	24403700	92200	92200	92200	92200	0
436	20241212	112600	24403700	92200	92200	92200	92200	0
437	20241212	112500	24403700	92200	92200	92200	92200	0
438	20241212	112400	24403700	92200	92200	92200	92200	0
439	20241212	112300	24403700	92200	92200	92200	92200	0
440	20241212	112200	24403700	92200	92200	92200	92200	0
441	20241212	112100	24403700	92200	92200	92200	92200	0
442	20241212	112000	24403700	92200	92200	92200	92200	0
443	20241212	111900	24403700	92200	92200	92200	92200	0
444	20241212	111800	24403700	92200	92200	92200	92200	50
445	20241212	111700	19793700	92200	92200	92200	92200	0
446	20241212	111600	19793700	92200	92200	92200	92200	0
447	20241212	111500	19793700	92200	92200	92200	92200	0
448	20241212	111400	19793700	92200	92200	92200	92200	0
449	20241212	111300	19793700	92200	92200	92200	92200	0
450	20241212	111200	19793700	92200	92200	92200	92200	0
451	20241212	111100	19793700	92200	92200	92200	92200	0
452	20241212	111000	19793700	92200	92200	92200	92200	0
453	20241212	110900	19793700	92200	92200	92200	92200	0
454	20241212	110800	19793700	92200	92200	92200	92200	0
455	20241212	110700	19793700	92200	92200	92200	92200	0
456	20241212	110600	19793700	92200	92200	92200	92200	0
457	20241212	110500	19793700	92200	92200	92200	92200	0
458	20241212	110400	19793700	92200	92500	92700	92200	127
459	20241212	110300	8047700	92300	92300	92300	92300	0
460	20241212	110200	8047700	92300	92300	92300	92300	0
461	20241212	110100	8047700	92300	92300	92300	92300	0
462	20241212	110000	8047700	92300	92300	92300	92300	0
463	20241212	105900	8047700	92300	92300	92300	92300	0
464	20241212	105800	8047700	92300	92300	92300	92300	0
465	20241212	105700	8047700	92300	92300	92300	92300	0
466	20241212	105600	8047700	92300	92300	92300	92300	0
467	20241212	105500	8047700	92300	92300	92300	92300	0
468	20241212	105400	8047700	92300	92300	92300	92300	0
469	20241212	105300	8047700	92300	92300	92300	92300	0
470	20241212	105200	8047700	92300	92300	92300	92300	0
471	20241212	105100	8047700	92300	92300	92300	92300	0
472	20241212	105000	8047700	92300	92300	92300	92300	0
473	20241212	104900	8047700	92300	92300	92300	92300	0
474	20241212	104800	8047700	92300	92300	92300	92300	0
475	20241212	104700	8047700	92300	92300	92300	92300	0
476	20241212	104600	8047700	92300	92300	92300	92300	0
477	20241212	104500	8047700	92300	92300	92300	92300	0
478	20241212	104400	8047700	92300	92300	92300	92300	0
479	20241212	104300	8047700	92300	92300	92300	92300	0
480	20241212	104200	8047700	92300	92300	92300	92300	0
481	20241212	104100	8047700	92300	92300	92300	92300	7
482	20241212	104000	7401600	92300	92300	92300	92300	5
483	20241212	103900	6940100	92300	92300	92300	92300	0
484	20241212	103800	6940100	92300	92300	92300	92300	0
485	20241212	103700	6940100	92300	92300	92300	92300	0
486	20241212	103600	6940100	92300	92300	92300	92300	0
487	20241212	103500	6940100	92300	92300	92300	92300	0
488	20241212	103400	6940100	92300	92300	92300	92300	0
489	20241212	103300	6940100	92300	92300	92300	92300	0
490	20241212	103200	6940100	92300	92600	92600	92300	17
491	20241212	103100	5368600	92700	92700	92700	92700	0
492	20241212	103000	5368600	92700	92700	92700	92700	0
493	20241212	102900	5368600	92700	92700	92700	92700	18
494	20241212	102800	3700000	92700	92700	92700	92700	0
495	20241212	102700	3700000	92700	92700	92700	92700	0
496	20241212	102600	3700000	92700	92700	92700	92700	0
497	20241212	102500	3700000	92700	92700	92700	92700	0
498	20241212	102400	3700000	92700	92700	92700	92700	0
499	20241212	102300	3700000	92700	92700	92700	92700	0
500	20241212	102200	3700000	92700	92700	92700	92700	0
501	20241212	102100	3700000	92700	92700	92700	92700	0
502	20241212	102000	3700000	92700	92700	92700	92700	0
503	20241212	101900	3700000	92700	92700	92700	92700	4
504	20241212	101800	3329200	92700	92700	92700	92700	0
505	20241212	101700	3329200	92700	92700	92700	92700	0
506	20241212	101600	3329200	92700	92700	92700	92700	0
507	20241212	101500	3329200	92700	92700	92700	92700	0
508	20241212	101400	3329200	92700	92700	92700	92700	1
509	20241212	101300	3236500	92600	92600	92600	92600	0
510	20241212	101200	3236500	92600	92600	92600	92600	0
511	20241212	101100	3236500	92600	92600	92600	92600	0
512	20241212	101000	3236500	92600	92600	92600	92600	0
513	20241212	100900	3236500	92600	92600	92600	92600	0
514	20241212	100800	3236500	92600	92600	92600	92600	0
515	20241212	100700	3236500	92600	92600	92600	92600	0
516	20241212	100600	3236500	92600	92600	92600	92600	0
517	20241212	100500	3236500	92600	92600	92600	92600	4
518	20241212	100400	2866100	92700	92700	92700	92700	0
519	20241212	100300	2866100	92700	92700	92700	92700	0
520	20241212	100200	2866100	92700	92700	92700	92700	0
521	20241212	100100	2866100	92700	92700	92700	92700	0
522	20241212	100000	2866100	92700	92700	92700	92700	0
523	20241212	095900	2866100	92700	92700	92700	92700	0
524	20241212	095800	2866100	92700	92700	92700	92700	2
525	20241212	095700	2680700	92700	92700	92700	92700	0
526	20241212	095600	2680700	92700	92700	92700	92700	0
527	20241212	095500	2680700	92700	92700	92700	92700	0
528	20241212	095400	2680700	92700	92700	92700	92700	0
529	20241212	095300	2680700	92700	92700	92700	92700	0
530	20241212	095200	2680700	92700	92700	92700	92700	0
531	20241212	095100	2680700	92700	92700	92700	92700	0
532	20241212	095000	2680700	92700	92700	92700	92700	0
533	20241212	094900	2680700	92700	92700	92700	92700	0
534	20241212	094800	2680700	92700	92700	92700	92700	0
535	20241212	094700	2680700	92700	92700	92700	92700	0
536	20241212	094600	2680700	92700	92700	92700	92700	0
537	20241212	094500	2680700	92700	92700	92700	92700	0
538	20241212	094400	2680700	92700	92700	92700	92700	0
539	20241212	094300	2680700	92700	92700	92700	92700	0
540	20241212	094200	2680700	92700	92700	92700	92700	0
541	20241212	094100	2680700	92700	92700	92700	92700	0
542	20241212	094000	2680700	92700	92700	92700	92700	0
543	20241212	093900	2680700	92700	92700	92700	92700	0
544	20241212	093800	2680700	92700	92700	92700	92700	0
545	20241212	093700	2680700	92700	92700	92700	92700	0
546	20241212	093600	2680700	92700	92700	92700	92700	2
547	20241212	093500	2495300	92500	92500	92500	92500	9
548	20241212	093400	1662800	92300	92300	92300	92300	0
549	20241212	093300	1662800	92300	92300	92300	92300	4
550	20241212	093200	1293600	92200	92200	92200	92200	0
551	20241212	093100	1293600	92200	92200	92200	92200	0
552	20241212	093000	1293600	92200	92200	92200	92200	0
553	20241212	092900	1293600	92200	92200	92200	92200	0
554	20241212	092800	1293600	92200	92200	92200	92200	4
555	20241212	092700	924800	92400	92500	92500	92400	3
556	20241212	092600	647400	92700	92700	92700	92700	0
557	20241212	092500	647400	92700	92700	92700	92700	0
558	20241212	092400	647400	92700	92700	92700	92700	0
559	20241212	092300	647400	92700	92700	92700	92700	0
560	20241212	092200	647400	92700	92700	92700	92700	0
561	20241212	092100	647400	92700	92700	92700	92700	0
562	20241212	092000	647400	92700	92700	92700	92700	1
563	20241212	091900	554700	92500	92500	92500	92500	0
564	20241212	091800	554700	92500	92500	92500	92500	0
565	20241212	091700	554700	92500	92500	92500	92500	0
566	20241212	091600	554700	92500	92500	92500	92500	0
567	20241212	091500	554700	92500	92500	92500	92500	0
568	20241212	091400	554700	92500	92500	92500	92500	0
569	20241212	091300	554700	92500	92500	92500	92500	0
570	20241212	091200	554700	92500	92500	92500	92500	5
571	20241212	091100	92200	92200	92200	92200	92200	0
572	20241212	091000	92200	92200	92200	92200	92200	0
573	20241212	090900	92200	92200	92200	92200	92200	0
574	20241212	090800	92200	92200	92200	92200	92200	0
575	20241212	090700	92200	92200	92200	92200	92200	0
576	20241212	090600	92200	92200	92200	92200	92200	0
577	20241212	090500	92200	92200	92200	92200	92200	0
578	20241212	090400	92200	92200	92200	92200	92200	0
579	20241212	090300	92200	92200	92200	92200	92200	0
580	20241212	090200	92200	92200	92200	92200	92200	0
581	20241212	090100	92200	92200	92200	92200	92200	0
582	20241212	090000	92200	92200	92200	92200	92200	1