KissMeData/217950/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	203700	11985900	29850	29850	29850	29850	1
3	20241212	203600	11985900	29850	29850	29850	29850	0
4	20241212	203500	11985900	29850	29850	29850	29850	0
5	20241212	203400	11985900	29850	29850	29850	29850	0
6	20241212	203300	11985900	29850	29850	29850	29850	0
7	20241212	203200	11985900	29850	29850	29850	29850	0
8	20241212	203100	11985900	29850	29850	29850	29850	0
9	20241212	203000	11985900	29850	29850	29850	29850	0
10	20241212	202900	11985900	29850	29850	29850	29850	0
11	20241212	202800	11985900	29850	29850	29850	29850	0
12	20241212	202700	11985900	29850	29850	29850	29850	0
13	20241212	202600	11985900	29850	29850	29850	29850	0
14	20241212	202500	11985900	29850	29850	29850	29850	0
15	20241212	202400	11985900	29850	29850	29850	29850	0
16	20241212	202300	11985900	29850	29850	29850	29850	0
17	20241212	202200	11985900	29850	29850	29850	29850	0
18	20241212	202100	11985900	29850	29850	29850	29850	0
19	20241212	202000	11985900	29850	29850	29850	29850	0
20	20241212	201900	11985900	29850	29850	29850	29850	0
21	20241212	201800	11985900	29850	29850	29850	29850	0
22	20241212	201700	11985900	29850	29850	29850	29850	0
23	20241212	201600	11985900	29850	29850	29850	29850	0
24	20241212	201500	11985900	29850	29850	29850	29850	0
25	20241212	201400	11985900	29850	29850	29850	29850	0
26	20241212	201300	11985900	29850	29850	29850	29850	0
27	20241212	201200	11985900	29850	29850	29850	29850	0
28	20241212	201100	11985900	29850	29850	29850	29850	0
29	20241212	201000	11985900	29850	29850	29850	29850	0
30	20241212	200900	11985900	29850	29850	29850	29850	0
31	20241212	200800	11985900	29850	29850	29850	29850	0
32	20241212	200700	11985900	29850	29850	29850	29850	1
33	20241212	200600	11985900	29850	29850	29850	29850	0
34	20241212	200500	11985900	29850	29850	29850	29850	0
35	20241212	200400	11985900	29850	29850	29850	29850	0
36	20241212	200300	11985900	29850	29850	29850	29850	0
37	20241212	200200	11985900	29850	29850	29850	29850	0
38	20241212	200100	11985900	29850	29850	29850	29850	0
39	20241212	200000	11985900	29850	29850	29850	29850	0
40	20241212	195900	11985900	29850	29850	29850	29850	0
41	20241212	195800	11985900	29850	29850	29850	29850	0
42	20241212	195700	11985900	29850	29850	29850	29850	0
43	20241212	195600	11985900	29850	29850	29850	29850	0
44	20241212	195500	11985900	29850	29850	29850	29850	0
45	20241212	195400	11985900	29850	29850	29850	29850	0
46	20241212	195300	11985900	29850	29850	29850	29850	0
47	20241212	195200	11985900	29850	29850	29850	29850	0
48	20241212	195100	11985900	29850	29850	29850	29850	0
49	20241212	195000	11985900	29850	29850	29850	29850	0
50	20241212	194900	11985900	29850	29850	29850	29850	0
51	20241212	194800	11985900	29850	29850	29850	29850	0
52	20241212	194700	11985900	29850	29850	29850	29850	0
53	20241212	194600	11985900	29850	29850	29850	29850	0
54	20241212	194500	11985900	29850	29850	29850	29850	0
55	20241212	194400	11985900	29850	29850	29850	29850	0
56	20241212	194300	11985900	29850	29850	29850	29850	0
57	20241212	194200	11985900	29850	29850	29850	29850	0
58	20241212	194100	11985900	29850	29850	29850	29850	0
59	20241212	194000	11985900	29850	29850	29850	29850	0
60	20241212	193900	11985900	29850	29850	29850	29850	0
61	20241212	193800	11985900	29850	29850	29850	29850	0
62	20241212	193700	11985900	29850	29850	29850	29850	1
63	20241212	193600	11985900	29850	29850	29850	29850	0
64	20241212	193500	11985900	29850	29850	29850	29850	0
65	20241212	193400	11985900	29850	29850	29850	29850	0
66	20241212	193300	11985900	29850	29850	29850	29850	0
67	20241212	193200	11985900	29850	29850	29850	29850	0
68	20241212	193100	11985900	29850	29850	29850	29850	0
69	20241212	193000	11985900	29850	29850	29850	29850	0
70	20241212	192900	11985900	29850	29850	29850	29850	0
71	20241212	192800	11985900	29850	29850	29850	29850	0
72	20241212	192700	11985900	29850	29850	29850	29850	0
73	20241212	192600	11985900	29850	29850	29850	29850	0
74	20241212	192500	11985900	29850	29850	29850	29850	0
75	20241212	192400	11985900	29850	29850	29850	29850	0
76	20241212	192300	11985900	29850	29850	29850	29850	0
77	20241212	192200	11985900	29850	29850	29850	29850	0
78	20241212	192100	11985900	29850	29850	29850	29850	0
79	20241212	192000	11985900	29850	29850	29850	29850	0
80	20241212	191900	11985900	29850	29850	29850	29850	0
81	20241212	191800	11985900	29850	29850	29850	29850	0
82	20241212	191700	11985900	29850	29850	29850	29850	0
83	20241212	191600	11985900	29850	29850	29850	29850	0
84	20241212	191500	11985900	29850	29850	29850	29850	0
85	20241212	191400	11985900	29850	29850	29850	29850	0
86	20241212	191300	11985900	29850	29850	29850	29850	0
87	20241212	191200	11985900	29850	29850	29850	29850	0
88	20241212	191100	11985900	29850	29850	29850	29850	0
89	20241212	191000	11985900	29850	29850	29850	29850	0
90	20241212	190900	11985900	29850	29850	29850	29850	0
91	20241212	190800	11985900	29850	29850	29850	29850	0
92	20241212	190700	11985900	29850	29850	29850	29850	1
93	20241212	190600	11985900	29850	29850	29850	29850	0
94	20241212	190500	11985900	29850	29850	29850	29850	0
95	20241212	190400	11985900	29850	29850	29850	29850	0
96	20241212	190300	11985900	29850	29850	29850	29850	0
97	20241212	190200	11985900	29850	29850	29850	29850	0
98	20241212	190100	11985900	29850	29850	29850	29850	0
99	20241212	190000	11985900	29850	29850	29850	29850	0
100	20241212	185900	11985900	29850	29850	29850	29850	0
101	20241212	185800	11985900	29850	29850	29850	29850	0
102	20241212	185700	11985900	29850	29850	29850	29850	0
103	20241212	185600	11985900	29850	29850	29850	29850	0
104	20241212	185500	11985900	29850	29850	29850	29850	0
105	20241212	185400	11985900	29850	29850	29850	29850	0
106	20241212	185300	11985900	29850	29850	29850	29850	0
107	20241212	185200	11985900	29850	29850	29850	29850	0
108	20241212	185100	11985900	29850	29850	29850	29850	0
109	20241212	185000	11985900	29850	29850	29850	29850	0
110	20241212	184900	11985900	29850	29850	29850	29850	0
111	20241212	184800	11985900	29850	29850	29850	29850	0
112	20241212	184700	11985900	29850	29850	29850	29850	0
113	20241212	184600	11985900	29850	29850	29850	29850	0
114	20241212	184500	11985900	29850	29850	29850	29850	0
115	20241212	184400	11985900	29850	29850	29850	29850	0
116	20241212	184300	11985900	29850	29850	29850	29850	0
117	20241212	184200	11985900	29850	29850	29850	29850	0
118	20241212	184100	11985900	29850	29850	29850	29850	0
119	20241212	184000	11985900	29850	29850	29850	29850	0
120	20241212	183900	11985900	29850	29850	29850	29850	0
121	20241212	183800	11985900	29850	29850	29850	29850	0
122	20241212	183700	11985900	29850	29850	29850	29850	1
123	20241212	183600	11985900	29850	29850	29850	29850	0
124	20241212	183500	11985900	29850	29850	29850	29850	0
125	20241212	183400	11985900	29850	29850	29850	29850	0
126	20241212	183300	11985900	29850	29850	29850	29850	0
127	20241212	183200	11985900	29850	29850	29850	29850	0
128	20241212	183100	11985900	29850	29850	29850	29850	0
129	20241212	183000	11985900	29850	29850	29850	29850	0
130	20241212	182900	11985900	29850	29850	29850	29850	0
131	20241212	182800	11985900	29850	29850	29850	29850	0
132	20241212	182700	11985900	29850	29850	29850	29850	0
133	20241212	182600	11985900	29850	29850	29850	29850	0
134	20241212	182500	11985900	29850	29850	29850	29850	0
135	20241212	182400	11985900	29850	29850	29850	29850	0
136	20241212	182300	11985900	29850	29850	29850	29850	0
137	20241212	182200	11985900	29850	29850	29850	29850	0
138	20241212	182100	11985900	29850	29850	29850	29850	0
139	20241212	182000	11985900	29850	29850	29850	29850	0
140	20241212	181900	11985900	29850	29850	29850	29850	0
141	20241212	181800	11985900	29850	29850	29850	29850	0
142	20241212	181700	11985900	29850	29850	29850	29850	0
143	20241212	181600	11985900	29850	29850	29850	29850	0
144	20241212	181500	11985900	29850	29850	29850	29850	0
145	20241212	181400	11985900	29850	29850	29850	29850	0
146	20241212	181300	11985900	29850	29850	29850	29850	0
147	20241212	181200	11985900	29850	29850	29850	29850	0
148	20241212	181100	11985900	29850	29850	29850	29850	0
149	20241212	181000	11985900	29850	29850	29850	29850	0
150	20241212	180900	11985900	29850	29850	29850	29850	0
151	20241212	180800	11985900	29850	29850	29850	29850	0
152	20241212	180700	11985900	29850	29850	29850	29850	1
153	20241212	180600	11985900	29850	29850	29850	29850	0
154	20241212	180500	11985900	29850	29850	29850	29850	0
155	20241212	180400	11985900	29850	29850	29850	29850	0
156	20241212	180300	11985900	29850	29850	29850	29850	0
157	20241212	180200	11985900	29850	29850	29850	29850	0
158	20241212	180100	11985900	29850	29850	29850	29850	0
159	20241212	180000	11985900	29850	29850	29850	29850	0
160	20241212	175900	11985900	29850	29850	29850	29850	0
161	20241212	175800	11985900	29850	29850	29850	29850	0
162	20241212	175700	11985900	29850	29850	29850	29850	0
163	20241212	175600	11985900	29850	29850	29850	29850	0
164	20241212	175500	11985900	29850	29850	29850	29850	0
165	20241212	175400	11985900	29850	29850	29850	29850	0
166	20241212	175300	11985900	29850	29850	29850	29850	0
167	20241212	175200	11985900	29850	29850	29850	29850	0
168	20241212	175100	11985900	29850	29850	29850	29850	0
169	20241212	175000	11985900	29850	29850	29850	29850	0
170	20241212	174900	11985900	29850	29850	29850	29850	0
171	20241212	174800	11985900	29850	29850	29850	29850	0
172	20241212	174700	11985900	29850	29850	29850	29850	0
173	20241212	174600	11985900	29850	29850	29850	29850	0
174	20241212	174500	11985900	29850	29850	29850	29850	0
175	20241212	174400	11985900	29850	29850	29850	29850	0
176	20241212	174300	11985900	29850	29850	29850	29850	0
177	20241212	174200	11985900	29850	29850	29850	29850	0
178	20241212	174100	11985900	29850	29850	29850	29850	0
179	20241212	174000	11985900	29850	29850	29850	29850	0
180	20241212	173900	11985900	29850	29850	29850	29850	0
181	20241212	173800	11985900	29850	29850	29850	29850	0
182	20241212	173700	11985900	29850	29850	29850	29850	1
183	20241212	173600	11985900	29850	29850	29850	29850	0
184	20241212	173500	11985900	29850	29850	29850	29850	0
185	20241212	173400	11985900	29850	29850	29850	29850	0
186	20241212	173300	11985900	29850	29850	29850	29850	0
187	20241212	173200	11985900	29850	29850	29850	29850	0
188	20241212	173100	11985900	29850	29850	29850	29850	0
189	20241212	173000	11985900	29850	29850	29850	29850	0
190	20241212	172900	11985900	29850	29850	29850	29850	0
191	20241212	172800	11985900	29850	29850	29850	29850	0
192	20241212	172700	11985900	29850	29850	29850	29850	0
193	20241212	172600	11985900	29850	29850	29850	29850	0
194	20241212	172500	11985900	29850	29850	29850	29850	0
195	20241212	172400	11985900	29850	29850	29850	29850	0
196	20241212	172300	11985900	29850	29850	29850	29850	0
197	20241212	172200	11985900	29850	29850	29850	29850	0
198	20241212	172100	11985900	29850	29850	29850	29850	0
199	20241212	172000	11985900	29850	29850	29850	29850	0
200	20241212	171900	11985900	29850	29850	29850	29850	0
201	20241212	171800	11985900	29850	29850	29850	29850	0
202	20241212	171700	11985900	29850	29850	29850	29850	0
203	20241212	171600	11985900	29850	29850	29850	29850	0
204	20241212	171500	11985900	29850	29850	29850	29850	0
205	20241212	171400	11985900	29850	29850	29850	29850	0
206	20241212	171300	11985900	29850	29850	29850	29850	0
207	20241212	171200	11985900	29850	29850	29850	29850	0
208	20241212	171100	11985900	29850	29850	29850	29850	0
209	20241212	171000	11985900	29850	29850	29850	29850	0
210	20241212	170900	11985900	29850	29850	29850	29850	0
211	20241212	170800	11985900	29850	29850	29850	29850	0
212	20241212	170700	11985900	29850	29850	29850	29850	1
213	20241212	170600	11985900	29850	29850	29850	29850	0
214	20241212	170500	11985900	29850	29850	29850	29850	0
215	20241212	170400	11985900	29850	29850	29850	29850	0
216	20241212	170300	11985900	29850	29850	29850	29850	0
217	20241212	170200	11985900	29850	29850	29850	29850	0
218	20241212	170100	11985900	29850	29850	29850	29850	0
219	20241212	170000	11985900	29850	29850	29850	29850	0
220	20241212	165900	11985900	29850	29850	29850	29850	0
221	20241212	165800	11985900	29850	29850	29850	29850	0
222	20241212	165700	11985900	29850	29850	29850	29850	0
223	20241212	165600	11985900	29850	29850	29850	29850	0
224	20241212	165500	11985900	29850	29850	29850	29850	0
225	20241212	165400	11985900	29850	29850	29850	29850	0
226	20241212	165300	11985900	29850	29850	29850	29850	0
227	20241212	165200	11985900	29850	29850	29850	29850	0
228	20241212	165100	11985900	29850	29850	29850	29850	0
229	20241212	165000	11985900	29850	29850	29850	29850	0
230	20241212	164900	11985900	29850	29850	29850	29850	0
231	20241212	164800	11985900	29850	29850	29850	29850	0
232	20241212	164700	11985900	29850	29850	29850	29850	0
233	20241212	164600	11985900	29850	29850	29850	29850	0
234	20241212	164500	11985900	29850	29850	29850	29850	0
235	20241212	164400	11985900	29850	29850	29850	29850	0
236	20241212	164300	11985900	29850	29850	29850	29850	0
237	20241212	164200	11985900	29850	29850	29850	29850	0
238	20241212	164100	11985900	29850	29850	29850	29850	0
239	20241212	164000	11985900	29850	29850	29850	29850	0
240	20241212	163900	11985900	29850	29850	29850	29850	0
241	20241212	163800	11985900	29850	29850	29850	29850	0
242	20241212	163700	11985900	29850	29850	29850	29850	1
243	20241212	163600	11985900	29850	29850	29850	29850	0
244	20241212	163500	11985900	29850	29850	29850	29850	0
245	20241212	163400	11985900	29850	29850	29850	29850	0
246	20241212	163300	11985900	29850	29850	29850	29850	0
247	20241212	163200	11985900	29850	29850	29850	29850	0
248	20241212	163100	11985900	29850	29850	29850	29850	0
249	20241212	163000	11985900	29850	29850	29850	29850	0
250	20241212	162900	11985900	29850	29850	29850	29850	0
251	20241212	162800	11985900	29850	29850	29850	29850	0
252	20241212	162700	11985900	29850	29850	29850	29850	0
253	20241212	162600	11985900	29850	29850	29850	29850	0
254	20241212	162500	11985900	29850	29850	29850	29850	0
255	20241212	162400	11985900	29850	29850	29850	29850	0
256	20241212	162300	11985900	29850	29850	29850	29850	0
257	20241212	162200	11985900	29850	29850	29850	29850	0
258	20241212	162100	11985900	29850	29850	29850	29850	0
259	20241212	162000	11985900	29850	29850	29850	29850	0
260	20241212	161900	11985900	29850	29850	29850	29850	0
261	20241212	161800	11985900	29850	29850	29850	29850	0
262	20241212	161700	11985900	29850	29850	29850	29850	0
263	20241212	161600	11985900	29850	29850	29850	29850	0
264	20241212	161500	11985900	29850	29850	29850	29850	0
265	20241212	161400	11985900	29850	29850	29850	29850	0
266	20241212	161300	11985900	29850	29850	29850	29850	0
267	20241212	161200	11985900	29850	29850	29850	29850	0
268	20241212	161100	11985900	29850	29850	29850	29850	0
269	20241212	161000	11985900	29850	29850	29850	29850	0
270	20241212	160900	11985900	29850	29850	29850	29850	0
271	20241212	160800	11985900	29850	29850	29850	29850	0
272	20241212	160700	11985900	29850	29850	29850	29850	1
273	20241212	160600	11985900	29850	29850	29850	29850	0
274	20241212	160500	11985900	29850	29850	29850	29850	0
275	20241212	160400	11985900	29850	29850	29850	29850	0
276	20241212	160300	11985900	29850	29850	29850	29850	0
277	20241212	160200	11985900	29850	29850	29850	29850	0
278	20241212	160100	11985900	29850	29850	29850	29850	0
279	20241212	160000	11985900	29850	29850	29850	29850	0
280	20241212	155900	11985900	29850	29850	29850	29850	0
281	20241212	155800	11985900	29850	29850	29850	29850	0
282	20241212	155700	11985900	29850	29850	29850	29850	0
283	20241212	155600	11985900	29850	29850	29850	29850	0
284	20241212	155500	11985900	29850	29850	29850	29850	0
285	20241212	155400	11985900	29850	29850	29850	29850	0
286	20241212	155300	11985900	29850	29850	29850	29850	0
287	20241212	155200	11985900	29850	29850	29850	29850	0
288	20241212	155100	11985900	29850	29850	29850	29850	0
289	20241212	155000	11985900	29850	29850	29850	29850	0
290	20241212	154900	11985900	29850	29850	29850	29850	0
291	20241212	154800	11985900	29850	29850	29850	29850	0
292	20241212	154700	11985900	29850	29850	29850	29850	0
293	20241212	154600	11985900	29850	29850	29850	29850	0
294	20241212	154500	11985900	29850	29850	29850	29850	0
295	20241212	154400	11985900	29850	29850	29850	29850	0
296	20241212	154300	11985900	29850	29850	29850	29850	0
297	20241212	154200	11985900	29850	29850	29850	29850	0
298	20241212	154100	11985900	29850	29850	29850	29850	0
299	20241212	154000	11985900	29850	29850	29850	29850	0
300	20241212	153900	11985900	29850	29850	29850	29850	0
301	20241212	153800	11985900	29850	29850	29850	29850	0
302	20241212	153700	11985900	29850	29850	29850	29850	1
303	20241212	153600	11985900	29850	29850	29850	29850	0
304	20241212	153500	11985900	29850	29850	29850	29850	0
305	20241212	153400	11985900	29850	29850	29850	29850	0
306	20241212	153300	11985900	29850	29850	29850	29850	0
307	20241212	153200	11985900	29850	29850	29850	29850	0
308	20241212	153100	11985900	29850	29850	29850	29850	0
309	20241212	153000	11985900	29850	29850	29850	29850	0
310	20241212	152900	11985900	29850	29850	29850	29850	0
311	20241212	152800	11985900	29850	29850	29850	29850	0
312	20241212	152700	11985900	29850	29850	29850	29850	0
313	20241212	152600	11985900	29850	29850	29850	29850	0
314	20241212	152500	11985900	29850	29850	29850	29850	0
315	20241212	152400	11985900	29850	29850	29850	29850	0
316	20241212	152300	11985900	29850	29850	29850	29850	0
317	20241212	152200	11985900	29850	29850	29850	29850	0
318	20241212	152100	11985900	29850	29850	29850	29850	0
319	20241212	152000	11985900	29850	29850	29850	29850	0
320	20241212	151900	11985900	29850	29850	29850	29850	0
321	20241212	151800	11985900	29850	29850	29850	29850	0
322	20241212	151700	11985900	29850	29850	29850	29850	0
323	20241212	151600	11985900	29850	29850	29850	29850	0
324	20241212	151500	11985900	29850	29850	29850	29850	0
325	20241212	151400	11985900	29850	29850	29850	29850	0
326	20241212	151300	11985900	29850	29850	29850	29850	0
327	20241212	151200	11985900	29850	29850	29850	29850	0
328	20241212	151100	11985900	29850	29850	29850	29850	0
329	20241212	151000	11985900	29850	29850	29850	29850	0
330	20241212	150900	11985900	29850	29850	29850	29850	0
331	20241212	150800	11985900	29850	29850	29850	29850	0
332	20241212	150700	11985900	29850	29850	29850	29850	0
333	20241212	150600	11985900	29850	29850	29850	29850	0
334	20241212	150500	11985900	29850	29850	29850	29850	0
335	20241212	150400	11985900	29850	29850	29850	29850	0
336	20241212	150300	11985900	29850	29850	29850	29850	0
337	20241212	150200	11985900	29850	29850	29850	29850	0
338	20241212	150100	11985900	29850	29850	29850	29850	1
339	20241212	150000	11956050	29850	29850	29850	29850	0
340	20241212	145900	11956050	29850	29850	29850	29850	0
341	20241212	145800	11956050	29850	29850	29850	29850	0
342	20241212	145700	11956050	29850	29650	29850	29650	12
343	20241212	145600	11599800	29650	29650	29650	29650	0
344	20241212	145500	11599800	29650	29650	29650	29650	0
345	20241212	145400	11599800	29650	29650	29650	29650	0
346	20241212	145300	11599800	29650	29650	29650	29650	0
347	20241212	145200	11599800	29650	29650	29650	29650	0
348	20241212	145100	11599800	29650	29650	29650	29650	0
349	20241212	145000	11599800	29650	29650	29650	29650	0
350	20241212	144900	11599800	29650	29650	29650	29650	10
351	20241212	144800	11303300	29650	29650	29650	29650	0
352	20241212	144700	11303300	29650	29650	29650	29650	10
353	20241212	144600	11006800	29650	29650	29650	29650	0
354	20241212	144500	11006800	29650	29650	29650	29650	0
355	20241212	144400	11006800	29650	29650	29650	29650	0
356	20241212	144300	11006800	29650	29650	29650	29650	0
357	20241212	144200	11006800	29650	29650	29650	29650	0
358	20241212	144100	11006800	29650	29650	29650	29650	0
359	20241212	144000	11006800	29650	29650	29650	29650	0
360	20241212	143900	11006800	29650	29650	29650	29650	0
361	20241212	143800	11006800	29650	29650	29650	29650	0
362	20241212	143700	11006800	29650	29650	29650	29650	0
363	20241212	143600	11006800	29650	29650	29650	29650	0
364	20241212	143500	11006800	29650	29650	29650	29650	0
365	20241212	143400	11006800	29650	29650	29650	29650	0
366	20241212	143300	11006800	29650	29650	29650	29650	0
367	20241212	143200	11006800	29650	29650	29650	29650	0
368	20241212	143100	11006800	29650	29650	29650	29650	0
369	20241212	143000	11006800	29650	29650	29650	29650	0
370	20241212	142900	11006800	29650	29650	29650	29650	0
371	20241212	142800	11006800	29650	29650	29650	29650	0
372	20241212	142700	11006800	29650	29650	29650	29650	0
373	20241212	142600	11006800	29650	29650	29650	29650	0
374	20241212	142500	11006800	29650	29650	29650	29650	0
375	20241212	142400	11006800	29650	29650	29650	29650	0
376	20241212	142300	11006800	29650	29650	29650	29650	0
377	20241212	142200	11006800	29650	29650	29650	29650	0
378	20241212	142100	11006800	29650	29650	29650	29650	0
379	20241212	142000	11006800	29650	29650	29650	29650	0
380	20241212	141900	11006800	29650	29650	29650	29650	0
381	20241212	141800	11006800	29650	29650	29650	29650	0
382	20241212	141700	11006800	29650	29650	29650	29650	0
383	20241212	141600	11006800	29650	29650	29650	29650	0
384	20241212	141500	11006800	29650	29650	29650	29650	0
385	20241212	141400	11006800	29650	29650	29650	29650	0
386	20241212	141300	11006800	29650	29650	29650	29650	0
387	20241212	141200	11006800	29650	29650	29650	29650	0
388	20241212	141100	11006800	29650	29650	29650	29650	0
389	20241212	141000	11006800	29650	29650	29650	29650	0
390	20241212	140900	11006800	29650	29650	29650	29650	0
391	20241212	140800	11006800	29650	29650	29650	29650	0
392	20241212	140700	11006800	29650	29650	29650	29650	0
393	20241212	140600	11006800	29650	29650	29650	29650	0
394	20241212	140500	11006800	29650	29650	29650	29650	0
395	20241212	140400	11006800	29650	29650	29650	29650	0
396	20241212	140300	11006800	29650	29650	29650	29650	0
397	20241212	140200	11006800	29650	29650	29650	29650	0
398	20241212	140100	11006800	29650	29650	29650	29650	0
399	20241212	140000	11006800	29650	29650	29650	29650	0
400	20241212	135900	11006800	29650	29650	29650	29650	0
401	20241212	135800	11006800	29650	29650	29650	29650	0
402	20241212	135700	11006800	29650	29650	29650	29650	0
403	20241212	135600	11006800	29650	29650	29650	29650	0
404	20241212	135500	11006800	29650	29650	29650	29650	0
405	20241212	135400	11006800	29650	29650	29650	29650	0
406	20241212	135300	11006800	29650	29650	29650	29650	0
407	20241212	135200	11006800	29650	29650	29650	29650	0
408	20241212	135100	11006800	29650	29650	29650	29650	0
409	20241212	135000	11006800	29650	29650	29650	29650	0
410	20241212	134900	11006800	29650	29650	29650	29650	0
411	20241212	134800	11006800	29650	29650	29650	29650	0
412	20241212	134700	11006800	29650	29650	29650	29650	0
413	20241212	134600	11006800	29650	29650	29650	29650	0
414	20241212	134500	11006800	29650	29650	29650	29650	1
415	20241212	134400	10977150	29000	29000	29000	29000	0
416	20241212	134300	10977150	29000	29000	29000	29000	0
417	20241212	134200	10977150	29000	29000	29000	29000	0
418	20241212	134100	10977150	29000	29000	29000	29000	0
419	20241212	134000	10977150	29000	29000	29000	29000	0
420	20241212	133900	10977150	29000	29000	29000	29000	0
421	20241212	133800	10977150	29000	29000	29000	29000	0
422	20241212	133700	10977150	29000	29000	29000	29000	0
423	20241212	133600	10977150	29000	29000	29000	29000	0
424	20241212	133500	10977150	29000	29000	29000	29000	0
425	20241212	133400	10977150	29000	29000	29000	29000	0
426	20241212	133300	10977150	29000	29000	29000	29000	0
427	20241212	133200	10977150	29000	29000	29000	29000	0
428	20241212	133100	10977150	29000	29000	29000	29000	0
429	20241212	133000	10977150	29000	29000	29000	29000	0
430	20241212	132900	10977150	29000	29000	29000	29000	0
431	20241212	132800	10977150	29000	29200	29200	29000	22
432	20241212	132700	10338150	29400	29400	29400	29400	0
433	20241212	132600	10338150	29400	29400	29400	29400	0
434	20241212	132500	10338150	29400	29400	29400	29400	0
435	20241212	132400	10338150	29400	29400	29400	29400	0
436	20241212	132300	10338150	29400	29400	29400	29400	0
437	20241212	132200	10338150	29400	29400	29400	29400	0
438	20241212	132100	10338150	29400	29400	29400	29400	0
439	20241212	132000	10338150	29400	29400	29400	29400	0
440	20241212	131900	10338150	29400	29400	29400	29400	1
441	20241212	131800	10308750	29400	29400	29400	29400	0
442	20241212	131700	10308750	29400	29400	29400	29400	0
443	20241212	131600	10308750	29400	29400	29400	29400	0
444	20241212	131500	10308750	29400	29400	29400	29400	0
445	20241212	131400	10308750	29400	29400	29400	29400	0
446	20241212	131300	10308750	29400	29400	29400	29400	0
447	20241212	131200	10308750	29400	29400	29400	29400	0
448	20241212	131100	10308750	29400	29400	29400	29400	0
449	20241212	131000	10308750	29400	29400	29400	29400	0
450	20241212	130900	10308750	29400	29400	29400	29400	0
451	20241212	130800	10308750	29400	29400	29400	29400	0
452	20241212	130700	10308750	29400	29400	29400	29400	0
453	20241212	130600	10308750	29400	29400	29400	29400	0
454	20241212	130500	10308750	29400	29400	29400	29400	0
455	20241212	130400	10308750	29400	29400	29400	29400	0
456	20241212	130300	10308750	29400	29400	29400	29400	0
457	20241212	130200	10308750	29400	29400	29400	29400	0
458	20241212	130100	10308750	29400	29400	29400	29400	0
459	20241212	130000	10308750	29400	29400	29400	29400	0
460	20241212	125900	10308750	29400	29400	29400	29400	0
461	20241212	125800	10308750	29400	29400	29400	29400	0
462	20241212	125700	10308750	29400	29400	29400	29400	0
463	20241212	125600	10308750	29400	29400	29400	29400	0
464	20241212	125500	10308750	29400	29400	29400	29400	0
465	20241212	125400	10308750	29400	29400	29400	29400	0
466	20241212	125300	10308750	29400	29400	29400	29400	0
467	20241212	125200	10308750	29400	29400	29400	29400	0
468	20241212	125100	10308750	29400	29400	29400	29400	0
469	20241212	125000	10308750	29400	29400	29400	29400	0
470	20241212	124900	10308750	29400	29400	29400	29400	0
471	20241212	124800	10308750	29400	29400	29400	29400	0
472	20241212	124700	10308750	29400	29400	29400	29400	0
473	20241212	124600	10308750	29400	29400	29400	29400	0
474	20241212	124500	10308750	29400	29400	29400	29400	0
475	20241212	124400	10308750	29400	29400	29400	29400	0
476	20241212	124300	10308750	29400	29400	29400	29400	0
477	20241212	124200	10308750	29400	29400	29400	29400	0
478	20241212	124100	10308750	29400	29400	29400	29400	0
479	20241212	124000	10308750	29400	29400	29400	29400	0
480	20241212	123900	10308750	29400	29400	29400	29400	0
481	20241212	123800	10308750	29400	29400	29400	29400	0
482	20241212	123700	10308750	29400	29400	29400	29400	0
483	20241212	123600	10308750	29400	29400	29400	29400	0
484	20241212	123500	10308750	29400	29400	29400	29400	0
485	20241212	123400	10308750	29400	29400	29400	29400	0
486	20241212	123300	10308750	29400	29400	29400	29400	0
487	20241212	123200	10308750	29400	29400	29400	29400	0
488	20241212	123100	10308750	29400	29400	29400	29400	7
489	20241212	123000	10102950	29650	29650	29650	29650	0
490	20241212	122900	10102950	29650	29650	29650	29650	0
491	20241212	122800	10102950	29650	29650	29650	29650	0
492	20241212	122700	10102950	29650	29650	29650	29650	1
493	20241212	122600	10073300	29400	29400	29400	29400	0
494	20241212	122500	10073300	29400	29400	29400	29400	0
495	20241212	122400	10073300	29400	29400	29400	29400	0
496	20241212	122300	10073300	29400	29400	29400	29400	0
497	20241212	122200	10073300	29400	29400	29400	29400	0
498	20241212	122100	10073300	29400	29400	29400	29400	34
499	20241212	122000	9073700	29400	29400	29400	29400	0
500	20241212	121900	9073700	29400	29400	29400	29400	0
501	20241212	121800	9073700	29400	29400	29400	29400	0
502	20241212	121700	9073700	29400	29400	29400	29400	0
503	20241212	121600	9073700	29400	29400	29400	29400	0
504	20241212	121500	9073700	29400	29400	29400	29400	0
505	20241212	121400	9073700	29400	29400	29400	29400	0
506	20241212	121300	9073700	29400	29400	29400	29400	0
507	20241212	121200	9073700	29400	29400	29400	29400	0
508	20241212	121100	9073700	29400	29400	29400	29400	0
509	20241212	121000	9073700	29400	29400	29400	29400	0
510	20241212	120900	9073700	29400	29400	29400	29400	0
511	20241212	120800	9073700	29400	29400	29400	29400	0
512	20241212	120700	9073700	29400	29400	29400	29400	1
513	20241212	120600	9044300	29350	29350	29350	29350	0
514	20241212	120500	9044300	29350	29350	29350	29350	0
515	20241212	120400	9044300	29350	29350	29350	29350	0
516	20241212	120300	9044300	29350	29350	29350	29350	0
517	20241212	120200	9044300	29350	29350	29350	29350	0
518	20241212	120100	9044300	29350	29350	29350	29350	0
519	20241212	120000	9044300	29350	29350	29350	29350	0
520	20241212	115900	9044300	29350	29350	29350	29350	0
521	20241212	115800	9044300	29350	29350	29350	29350	0
522	20241212	115700	9044300	29350	29350	29350	29350	0
523	20241212	115600	9044300	29350	29350	29350	29350	0
524	20241212	115500	9044300	29350	29350	29350	29350	0
525	20241212	115400	9044300	29350	29350	29350	29350	0
526	20241212	115300	9044300	29350	29350	29350	29350	0
527	20241212	115200	9044300	29350	29350	29350	29350	0
528	20241212	115100	9044300	29350	29350	29350	29350	0
529	20241212	115000	9044300	29350	29350	29350	29350	0
530	20241212	114900	9044300	29350	29350	29350	29350	0
531	20241212	114800	9044300	29350	29350	29350	29350	0
532	20241212	114700	9044300	29350	29350	29350	29350	0
533	20241212	114600	9044300	29350	29350	29350	29350	0
534	20241212	114500	9044300	29350	29350	29350	29350	0
535	20241212	114400	9044300	29350	29350	29350	29350	0
536	20241212	114300	9044300	29350	29350	29350	29350	0
537	20241212	114200	9044300	29350	29350	29350	29350	0
538	20241212	114100	9044300	29350	29350	29350	29350	0
539	20241212	114000	9044300	29350	29350	29350	29350	0
540	20241212	113900	9044300	29350	29350	29350	29350	0
541	20241212	113800	9044300	29350	29350	29350	29350	0
542	20241212	113700	9044300	29350	29350	29350	29350	9
543	20241212	113600	8780150	29400	29400	29400	29400	0
544	20241212	113500	8780150	29400	29400	29400	29400	0
545	20241212	113400	8780150	29400	29400	29400	29400	0
546	20241212	113300	8780150	29400	29400	29400	29400	0
547	20241212	113200	8780150	29400	29400	29400	29400	0
548	20241212	113100	8780150	29400	29400	29400	29400	0
549	20241212	113000	8780150	29400	29400	29400	29400	0
550	20241212	112900	8780150	29400	29400	29400	29400	0
551	20241212	112800	8780150	29400	29400	29400	29400	0
552	20241212	112700	8780150	29400	29400	29400	29400	0
553	20241212	112600	8780150	29400	29400	29400	29400	0
554	20241212	112500	8780150	29400	29400	29400	29400	0
555	20241212	112400	8780150	29400	29400	29400	29400	0
556	20241212	112300	8780150	29400	29400	29400	29400	0
557	20241212	112200	8780150	29400	29400	29400	29400	0
558	20241212	112100	8780150	29400	29400	29400	29400	0
559	20241212	112000	8780150	29400	29400	29400	29400	0
560	20241212	111900	8780150	29400	29400	29400	29400	0
561	20241212	111800	8780150	29400	29400	29400	29400	0
562	20241212	111700	8780150	29400	29400	29400	29400	0
563	20241212	111600	8780150	29400	29400	29400	29400	0
564	20241212	111500	8780150	29400	29400	29400	29400	0
565	20241212	111400	8780150	29400	29400	29400	29400	0
566	20241212	111300	8780150	29400	29400	29400	29400	0
567	20241212	111200	8780150	29400	29400	29400	29400	0
568	20241212	111100	8780150	29400	29400	29400	29400	0
569	20241212	111000	8780150	29400	29400	29400	29400	0
570	20241212	110900	8780150	29400	29400	29400	29400	0
571	20241212	110800	8780150	29400	29400	29400	29400	0
572	20241212	110700	8780150	29400	29400	29400	29400	0
573	20241212	110600	8780150	29400	29400	29400	29400	0
574	20241212	110500	8780150	29400	29400	29400	29400	0
575	20241212	110400	8780150	29400	29400	29400	29400	0
576	20241212	110300	8780150	29400	29400	29400	29400	0
577	20241212	110200	8780150	29400	29400	29400	29400	1
578	20241212	110100	8750750	29400	29400	29400	29400	0
579	20241212	110000	8750750	29400	29400	29400	29400	0
580	20241212	105900	8750750	29400	29400	29400	29400	5
581	20241212	105800	8603750	29400	29400	29400	29400	0
582	20241212	105700	8603750	29400	29400	29400	29400	5
583	20241212	105600	8456750	29400	29400	29400	29400	0
584	20241212	105500	8456750	29400	29400	29400	29400	10
585	20241212	105400	8162750	29350	29350	29350	29350	0
586	20241212	105300	8162750	29350	29350	29350	29350	0
587	20241212	105200	8162750	29350	29350	29350	29350	0
588	20241212	105100	8162750	29350	29350	29350	29350	0
589	20241212	105000	8162750	29350	29350	29350	29350	0
590	20241212	104900	8162750	29350	29350	29350	29350	0
591	20241212	104800	8162750	29350	29350	29350	29350	0
592	20241212	104700	8162750	29350	29350	29350	29350	0
593	20241212	104600	8162750	29350	29350	29350	29350	0
594	20241212	104500	8162750	29350	29350	29350	29350	0
595	20241212	104400	8162750	29350	29350	29350	29350	0
596	20241212	104300	8162750	29350	29350	29350	29350	0
597	20241212	104200	8162750	29350	29350	29350	29350	1
598	20241212	104100	8133400	29350	29350	29350	29350	0
599	20241212	104000	8133400	29350	29350	29350	29350	0
600	20241212	103900	8133400	29350	29350	29350	29350	0
601	20241212	103800	8133400	29350	29350	29350	29350	0
602	20241212	103700	8133400	29350	29350	29350	29350	0
603	20241212	103600	8133400	29350	29350	29350	29350	0
604	20241212	103500	8133400	29350	29350	29350	29350	0
605	20241212	103400	8133400	29350	29350	29350	29350	0
606	20241212	103300	8133400	29350	29350	29350	29350	0
607	20241212	103200	8133400	29350	29350	29350	29350	0
608	20241212	103100	8133400	29350	29350	29350	29350	0
609	20241212	103000	8133400	29350	29350	29350	29350	0
610	20241212	102900	8133400	29350	29350	29350	29350	0
611	20241212	102800	8133400	29350	29350	29350	29350	0
612	20241212	102700	8133400	29350	29350	29350	29350	0
613	20241212	102600	8133400	29350	29350	29350	29350	0
614	20241212	102500	8133400	29350	29350	29350	29350	0
615	20241212	102400	8133400	29350	29350	29350	29350	0
616	20241212	102300	8133400	29350	29350	29350	29350	9
617	20241212	102200	7869250	29350	29350	29350	29350	51
618	20241212	102100	6372400	29350	29350	29350	29350	0
619	20241212	102000	6372400	29350	29350	29350	29350	0
620	20241212	101900	6372400	29350	29350	29350	29350	0
621	20241212	101800	6372400	29350	29350	29350	29350	0
622	20241212	101700	6372400	29350	29350	29350	29350	0
623	20241212	101600	6372400	29350	29350	29350	29350	0
624	20241212	101500	6372400	29350	29350	29350	29350	0
625	20241212	101400	6372400	29350	29350	29350	29350	0
626	20241212	101300	6372400	29350	29350	29350	29350	0
627	20241212	101200	6372400	29350	29350	29350	29350	0
628	20241212	101100	6372400	29350	29350	29350	29350	0
629	20241212	101000	6372400	29350	29350	29350	29350	0
630	20241212	100900	6372400	29350	29350	29350	29350	0
631	20241212	100800	6372400	29350	29350	29350	29350	0
632	20241212	100700	6372400	29350	29350	29350	29350	0
633	20241212	100600	6372400	29350	29350	29350	29350	0
634	20241212	100500	6372400	29350	29350	29350	29350	1
635	20241212	100400	6343050	29350	29350	29350	29350	0
636	20241212	100300	6343050	29350	29350	29350	29350	0
637	20241212	100200	6343050	29350	29350	29350	29350	0
638	20241212	100100	6343050	29350	29350	29350	29350	0
639	20241212	100000	6343050	29350	29350	29350	29350	0
640	20241212	095900	6343050	29350	29350	29350	29350	0
641	20241212	095800	6343050	29350	29350	29350	29350	20
642	20241212	095700	5756050	29350	29350	29350	29350	0
643	20241212	095600	5756050	29350	29350	29350	29350	0
644	20241212	095500	5756050	29350	29350	29350	29350	0
645	20241212	095400	5756050	29350	29350	29350	29350	0
646	20241212	095300	5756050	29350	29350	29350	29350	0
647	20241212	095200	5756050	29350	29350	29350	29350	0
648	20241212	095100	5756050	29350	29350	29350	29350	0
649	20241212	095000	5756050	29350	29350	29350	29350	0
650	20241212	094900	5756050	29350	29350	29350	29350	0
651	20241212	094800	5756050	29350	29350	29350	29350	0
652	20241212	094700	5756050	29350	29300	29350	29300	2
653	20241212	094600	5697400	29300	29300	29300	29300	0
654	20241212	094500	5697400	29300	29300	29300	29300	0
655	20241212	094400	5697400	29300	29300	29300	29300	19
656	20241212	094300	5140700	29400	29400	29400	29400	0
657	20241212	094200	5140700	29400	29400	29400	29400	0
658	20241212	094100	5140700	29400	29400	29400	29400	0
659	20241212	094000	5140700	29400	29400	29400	29400	1
660	20241212	093900	5111300	29300	29300	29300	29300	0
661	20241212	093800	5111300	29300	29300	29300	29300	0
662	20241212	093700	5111300	29300	29300	29300	29300	0
663	20241212	093600	5111300	29300	29300	29300	29300	0
664	20241212	093500	5111300	29300	29300	29300	29300	0
665	20241212	093400	5111300	29300	29300	29300	29300	0
666	20241212	093300	5111300	29300	29300	29300	29300	0
667	20241212	093200	5111300	29300	29300	29300	29300	0
668	20241212	093100	5111300	29300	29300	29300	29300	0
669	20241212	093000	5111300	29300	29300	29300	29300	0
670	20241212	092900	5111300	29300	29300	29300	29300	0
671	20241212	092800	5111300	29300	29300	29300	29300	0
672	20241212	092700	5111300	29300	29300	29300	29300	0
673	20241212	092600	5111300	29300	29300	29300	29300	0
674	20241212	092500	5111300	29300	29200	29300	29200	96
675	20241212	092400	2303300	29200	29200	29200	29200	0
676	20241212	092300	2303300	29200	29200	29200	29200	0
677	20241212	092200	2303300	29200	29200	29200	29200	2
678	20241212	092100	2244900	29300	29500	29500	29300	5
679	20241212	092000	2098000	29500	29500	29500	29500	50
680	20241212	091900	623000	29600	29600	29600	29600	0
681	20241212	091800	623000	29600	29600	29600	29600	0
682	20241212	091700	623000	29600	29600	29600	29600	0
683	20241212	091600	623000	29600	29600	29600	29600	0
684	20241212	091500	623000	29600	29600	29600	29600	0
685	20241212	091400	623000	29600	29600	29600	29600	0
686	20241212	091300	623000	29600	29600	29600	29600	0
687	20241212	091200	623000	29600	29600	29600	29600	1
688	20241212	091100	593400	29650	29650	29650	29650	10
689	20241212	091000	296900	29650	29650	29650	29650	0
690	20241212	090900	296900	29650	29650	29650	29650	0
691	20241212	090800	296900	29650	29650	29650	29650	0
692	20241212	090700	296900	29650	29650	29650	29650	0
693	20241212	090600	296900	29650	29650	29650	29650	0
694	20241212	090500	296900	29650	29650	29650	29650	0
695	20241212	090400	296900	29650	29650	29650	29650	0
696	20241212	090300	296900	29650	29650	29650	29650	0
697	20241212	090200	296900	29650	29650	29650	29650	2
698	20241212	090100	237600	29700	29700	29700	29700	0
699	20241212	090000	237600	29700	29700	29700	29700	8