KissMeData/217950/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	204600	98441700	29700	29700	29700	29700	83
3	20241211	204500	98441700	29700	29700	29700	29700	0
4	20241211	204400	98441700	29700	29700	29700	29700	0
5	20241211	204300	98441700	29700	29700	29700	29700	0
6	20241211	204200	98441700	29700	29700	29700	29700	0
7	20241211	204100	98441700	29700	29700	29700	29700	0
8	20241211	204000	98441700	29700	29700	29700	29700	0
9	20241211	203900	98441700	29700	29700	29700	29700	0
10	20241211	203800	98441700	29700	29700	29700	29700	0
11	20241211	203700	98441700	29700	29700	29700	29700	0
12	20241211	203600	98441700	29700	29700	29700	29700	0
13	20241211	203500	98441700	29700	29700	29700	29700	0
14	20241211	203400	98441700	29700	29700	29700	29700	0
15	20241211	203300	98441700	29700	29700	29700	29700	0
16	20241211	203200	98441700	29700	29700	29700	29700	0
17	20241211	203100	98441700	29700	29700	29700	29700	0
18	20241211	203000	98441700	29700	29700	29700	29700	0
19	20241211	202900	98441700	29700	29700	29700	29700	0
20	20241211	202800	98441700	29700	29700	29700	29700	0
21	20241211	202700	98441700	29700	29700	29700	29700	0
22	20241211	202600	98441700	29700	29700	29700	29700	0
23	20241211	202500	98441700	29700	29700	29700	29700	0
24	20241211	202400	98441700	29700	29700	29700	29700	0
25	20241211	202300	98441700	29700	29700	29700	29700	0
26	20241211	202200	98441700	29700	29700	29700	29700	0
27	20241211	202100	98441700	29700	29700	29700	29700	0
28	20241211	202000	98441700	29700	29700	29700	29700	0
29	20241211	201900	98441700	29700	29700	29700	29700	0
30	20241211	201800	98441700	29700	29700	29700	29700	0
31	20241211	201700	98441700	29700	29700	29700	29700	0
32	20241211	201600	98441700	29700	29700	29700	29700	83
33	20241211	201500	98441700	29700	29700	29700	29700	0
34	20241211	201400	98441700	29700	29700	29700	29700	0
35	20241211	201300	98441700	29700	29700	29700	29700	0
36	20241211	201200	98441700	29700	29700	29700	29700	0
37	20241211	201100	98441700	29700	29700	29700	29700	0
38	20241211	201000	98441700	29700	29700	29700	29700	0
39	20241211	200900	98441700	29700	29700	29700	29700	0
40	20241211	200800	98441700	29700	29700	29700	29700	0
41	20241211	200700	98441700	29700	29700	29700	29700	0
42	20241211	200600	98441700	29700	29700	29700	29700	0
43	20241211	200500	98441700	29700	29700	29700	29700	0
44	20241211	200400	98441700	29700	29700	29700	29700	0
45	20241211	200300	98441700	29700	29700	29700	29700	0
46	20241211	200200	98441700	29700	29700	29700	29700	0
47	20241211	200100	98441700	29700	29700	29700	29700	0
48	20241211	200000	98441700	29700	29700	29700	29700	0
49	20241211	195900	98441700	29700	29700	29700	29700	0
50	20241211	195800	98441700	29700	29700	29700	29700	0
51	20241211	195700	98441700	29700	29700	29700	29700	0
52	20241211	195600	98441700	29700	29700	29700	29700	0
53	20241211	195500	98441700	29700	29700	29700	29700	0
54	20241211	195400	98441700	29700	29700	29700	29700	0
55	20241211	195300	98441700	29700	29700	29700	29700	0
56	20241211	195200	98441700	29700	29700	29700	29700	0
57	20241211	195100	98441700	29700	29700	29700	29700	0
58	20241211	195000	98441700	29700	29700	29700	29700	0
59	20241211	194900	98441700	29700	29700	29700	29700	0
60	20241211	194800	98441700	29700	29700	29700	29700	0
61	20241211	194700	98441700	29700	29700	29700	29700	0
62	20241211	194600	98441700	29700	29700	29700	29700	83
63	20241211	194500	98441700	29700	29700	29700	29700	0
64	20241211	194400	98441700	29700	29700	29700	29700	0
65	20241211	194300	98441700	29700	29700	29700	29700	0
66	20241211	194200	98441700	29700	29700	29700	29700	0
67	20241211	194100	98441700	29700	29700	29700	29700	0
68	20241211	194000	98441700	29700	29700	29700	29700	0
69	20241211	193900	98441700	29700	29700	29700	29700	0
70	20241211	193800	98441700	29700	29700	29700	29700	0
71	20241211	193700	98441700	29700	29700	29700	29700	0
72	20241211	193600	98441700	29700	29700	29700	29700	0
73	20241211	193500	98441700	29700	29700	29700	29700	0
74	20241211	193400	98441700	29700	29700	29700	29700	0
75	20241211	193300	98441700	29700	29700	29700	29700	0
76	20241211	193200	98441700	29700	29700	29700	29700	0
77	20241211	193100	98441700	29700	29700	29700	29700	0
78	20241211	193000	98441700	29700	29700	29700	29700	0
79	20241211	192900	98441700	29700	29700	29700	29700	0
80	20241211	192800	98441700	29700	29700	29700	29700	0
81	20241211	192700	98441700	29700	29700	29700	29700	0
82	20241211	192600	98441700	29700	29700	29700	29700	0
83	20241211	192500	98441700	29700	29700	29700	29700	0
84	20241211	192400	98441700	29700	29700	29700	29700	0
85	20241211	192300	98441700	29700	29700	29700	29700	0
86	20241211	192200	98441700	29700	29700	29700	29700	0
87	20241211	192100	98441700	29700	29700	29700	29700	0
88	20241211	192000	98441700	29700	29700	29700	29700	0
89	20241211	191900	98441700	29700	29700	29700	29700	0
90	20241211	191800	98441700	29700	29700	29700	29700	0
91	20241211	191700	98441700	29700	29700	29700	29700	0
92	20241211	191600	98441700	29700	29700	29700	29700	83
93	20241211	191500	98441700	29700	29700	29700	29700	0
94	20241211	191400	98441700	29700	29700	29700	29700	0
95	20241211	191300	98441700	29700	29700	29700	29700	0
96	20241211	191200	98441700	29700	29700	29700	29700	0
97	20241211	191100	98441700	29700	29700	29700	29700	0
98	20241211	191000	98441700	29700	29700	29700	29700	0
99	20241211	190900	98441700	29700	29700	29700	29700	0
100	20241211	190800	98441700	29700	29700	29700	29700	0
101	20241211	190700	98441700	29700	29700	29700	29700	0
102	20241211	190600	98441700	29700	29700	29700	29700	0
103	20241211	190500	98441700	29700	29700	29700	29700	0
104	20241211	190400	98441700	29700	29700	29700	29700	0
105	20241211	190300	98441700	29700	29700	29700	29700	0
106	20241211	190200	98441700	29700	29700	29700	29700	0
107	20241211	190100	98441700	29700	29700	29700	29700	0
108	20241211	190000	98441700	29700	29700	29700	29700	0
109	20241211	185900	98441700	29700	29700	29700	29700	0
110	20241211	185800	98441700	29700	29700	29700	29700	0
111	20241211	185700	98441700	29700	29700	29700	29700	0
112	20241211	185600	98441700	29700	29700	29700	29700	0
113	20241211	185500	98441700	29700	29700	29700	29700	0
114	20241211	185400	98441700	29700	29700	29700	29700	0
115	20241211	185300	98441700	29700	29700	29700	29700	0
116	20241211	185200	98441700	29700	29700	29700	29700	0
117	20241211	185100	98441700	29700	29700	29700	29700	0
118	20241211	185000	98441700	29700	29700	29700	29700	0
119	20241211	184900	98441700	29700	29700	29700	29700	0
120	20241211	184800	98441700	29700	29700	29700	29700	0
121	20241211	184700	98441700	29700	29700	29700	29700	0
122	20241211	184600	98441700	29700	29700	29700	29700	83
123	20241211	184500	98441700	29700	29700	29700	29700	0
124	20241211	184400	98441700	29700	29700	29700	29700	0
125	20241211	184300	98441700	29700	29700	29700	29700	0
126	20241211	184200	98441700	29700	29700	29700	29700	0
127	20241211	184100	98441700	29700	29700	29700	29700	0
128	20241211	184000	98441700	29700	29700	29700	29700	0
129	20241211	183900	98441700	29700	29700	29700	29700	0
130	20241211	183800	98441700	29700	29700	29700	29700	0
131	20241211	183700	98441700	29700	29700	29700	29700	0
132	20241211	183600	98441700	29700	29700	29700	29700	0
133	20241211	183500	98441700	29700	29700	29700	29700	0
134	20241211	183400	98441700	29700	29700	29700	29700	0
135	20241211	183300	98441700	29700	29700	29700	29700	0
136	20241211	183200	98441700	29700	29700	29700	29700	0
137	20241211	183100	98441700	29700	29700	29700	29700	0
138	20241211	183000	98441700	29700	29700	29700	29700	0
139	20241211	182900	98441700	29700	29700	29700	29700	0
140	20241211	182800	98441700	29700	29700	29700	29700	0
141	20241211	182700	98441700	29700	29700	29700	29700	0
142	20241211	182600	98441700	29700	29700	29700	29700	0
143	20241211	182500	98441700	29700	29700	29700	29700	0
144	20241211	182400	98441700	29700	29700	29700	29700	0
145	20241211	182300	98441700	29700	29700	29700	29700	0
146	20241211	182200	98441700	29700	29700	29700	29700	0
147	20241211	182100	98441700	29700	29700	29700	29700	0
148	20241211	182000	98441700	29700	29700	29700	29700	0
149	20241211	181900	98441700	29700	29700	29700	29700	0
150	20241211	181800	98441700	29700	29700	29700	29700	0
151	20241211	181700	98441700	29700	29700	29700	29700	0
152	20241211	181600	98441700	29700	29700	29700	29700	83
153	20241211	181500	98441700	29700	29700	29700	29700	0
154	20241211	181400	98441700	29700	29700	29700	29700	0
155	20241211	181300	98441700	29700	29700	29700	29700	0
156	20241211	181200	98441700	29700	29700	29700	29700	0
157	20241211	181100	98441700	29700	29700	29700	29700	0
158	20241211	181000	98441700	29700	29700	29700	29700	0
159	20241211	180900	98441700	29700	29700	29700	29700	0
160	20241211	180800	98441700	29700	29700	29700	29700	0
161	20241211	180700	98441700	29700	29700	29700	29700	0
162	20241211	180600	98441700	29700	29700	29700	29700	0
163	20241211	180500	98441700	29700	29700	29700	29700	0
164	20241211	180400	98441700	29700	29700	29700	29700	0
165	20241211	180300	98441700	29700	29700	29700	29700	0
166	20241211	180200	98441700	29700	29700	29700	29700	0
167	20241211	180100	98441700	29700	29700	29700	29700	0
168	20241211	180000	98441700	29700	29700	29700	29700	0
169	20241211	175900	98441700	29700	29700	29700	29700	0
170	20241211	175800	98441700	29700	29700	29700	29700	0
171	20241211	175700	98441700	29700	29700	29700	29700	0
172	20241211	175600	98441700	29700	29700	29700	29700	0
173	20241211	175500	98441700	29700	29700	29700	29700	0
174	20241211	175400	98441700	29700	29700	29700	29700	0
175	20241211	175300	98441700	29700	29700	29700	29700	0
176	20241211	175200	98441700	29700	29700	29700	29700	0
177	20241211	175100	98441700	29700	29700	29700	29700	0
178	20241211	175000	98441700	29700	29700	29700	29700	0
179	20241211	174900	98441700	29700	29700	29700	29700	0
180	20241211	174800	98441700	29700	29700	29700	29700	0
181	20241211	174700	98441700	29700	29700	29700	29700	0
182	20241211	174600	98441700	29700	29700	29700	29700	83
183	20241211	174500	98441700	29700	29700	29700	29700	0
184	20241211	174400	98441700	29700	29700	29700	29700	0
185	20241211	174300	98441700	29700	29700	29700	29700	0
186	20241211	174200	98441700	29700	29700	29700	29700	0
187	20241211	174100	98441700	29700	29700	29700	29700	0
188	20241211	174000	98441700	29700	29700	29700	29700	0
189	20241211	173900	98441700	29700	29700	29700	29700	0
190	20241211	173800	98441700	29700	29700	29700	29700	0
191	20241211	173700	98441700	29700	29700	29700	29700	0
192	20241211	173600	98441700	29700	29700	29700	29700	0
193	20241211	173500	98441700	29700	29700	29700	29700	0
194	20241211	173400	98441700	29700	29700	29700	29700	0
195	20241211	173300	98441700	29700	29700	29700	29700	0
196	20241211	173200	98441700	29700	29700	29700	29700	0
197	20241211	173100	98441700	29700	29700	29700	29700	0
198	20241211	173000	98441700	29700	29700	29700	29700	0
199	20241211	172900	98441700	29700	29700	29700	29700	0
200	20241211	172800	98441700	29700	29700	29700	29700	0
201	20241211	172700	98441700	29700	29700	29700	29700	0
202	20241211	172600	98441700	29700	29700	29700	29700	0
203	20241211	172500	98441700	29700	29700	29700	29700	0
204	20241211	172400	98441700	29700	29700	29700	29700	0
205	20241211	172300	98441700	29700	29700	29700	29700	0
206	20241211	172200	98441700	29700	29700	29700	29700	0
207	20241211	172100	98441700	29700	29700	29700	29700	0
208	20241211	172000	98441700	29700	29700	29700	29700	0
209	20241211	171900	98441700	29700	29700	29700	29700	0
210	20241211	171800	98441700	29700	29700	29700	29700	0
211	20241211	171700	98441700	29700	29700	29700	29700	0
212	20241211	171600	98441700	29700	29700	29700	29700	83
213	20241211	171500	98441700	29700	29700	29700	29700	0
214	20241211	171400	98441700	29700	29700	29700	29700	0
215	20241211	171300	98441700	29700	29700	29700	29700	0
216	20241211	171200	98441700	29700	29700	29700	29700	0
217	20241211	171100	98441700	29700	29700	29700	29700	0
218	20241211	171000	98441700	29700	29700	29700	29700	0
219	20241211	170900	98441700	29700	29700	29700	29700	0
220	20241211	170800	98441700	29700	29700	29700	29700	0
221	20241211	170700	98441700	29700	29700	29700	29700	0
222	20241211	170600	98441700	29700	29700	29700	29700	0
223	20241211	170500	98441700	29700	29700	29700	29700	0
224	20241211	170400	98441700	29700	29700	29700	29700	0
225	20241211	170300	98441700	29700	29700	29700	29700	0
226	20241211	170200	98441700	29700	29700	29700	29700	0
227	20241211	170100	98441700	29700	29700	29700	29700	0
228	20241211	170000	98441700	29700	29700	29700	29700	0
229	20241211	165900	98441700	29700	29700	29700	29700	0
230	20241211	165800	98441700	29700	29700	29700	29700	0
231	20241211	165700	98441700	29700	29700	29700	29700	0
232	20241211	165600	98441700	29700	29700	29700	29700	0
233	20241211	165500	98441700	29700	29700	29700	29700	0
234	20241211	165400	98441700	29700	29700	29700	29700	0
235	20241211	165300	98441700	29700	29700	29700	29700	0
236	20241211	165200	98441700	29700	29700	29700	29700	0
237	20241211	165100	98441700	29700	29700	29700	29700	0
238	20241211	165000	98441700	29700	29700	29700	29700	0
239	20241211	164900	98441700	29700	29700	29700	29700	0
240	20241211	164800	98441700	29700	29700	29700	29700	0
241	20241211	164700	98441700	29700	29700	29700	29700	0
242	20241211	164600	98441700	29700	29700	29700	29700	83
243	20241211	164500	98441700	29700	29700	29700	29700	0
244	20241211	164400	98441700	29700	29700	29700	29700	0
245	20241211	164300	98441700	29700	29700	29700	29700	0
246	20241211	164200	98441700	29700	29700	29700	29700	0
247	20241211	164100	98441700	29700	29700	29700	29700	0
248	20241211	164000	98441700	29700	29700	29700	29700	0
249	20241211	163900	98441700	29700	29700	29700	29700	0
250	20241211	163800	98441700	29700	29700	29700	29700	0
251	20241211	163700	98441700	29700	29700	29700	29700	0
252	20241211	163600	98441700	29700	29700	29700	29700	0
253	20241211	163500	98441700	29700	29700	29700	29700	0
254	20241211	163400	98441700	29700	29700	29700	29700	0
255	20241211	163300	98441700	29700	29700	29700	29700	0
256	20241211	163200	98441700	29700	29700	29700	29700	0
257	20241211	163100	98441700	29700	29700	29700	29700	0
258	20241211	163000	98441700	29700	29700	29700	29700	0
259	20241211	162900	98441700	29700	29700	29700	29700	0
260	20241211	162800	98441700	29700	29700	29700	29700	0
261	20241211	162700	98441700	29700	29700	29700	29700	0
262	20241211	162600	98441700	29700	29700	29700	29700	0
263	20241211	162500	98441700	29700	29700	29700	29700	0
264	20241211	162400	98441700	29700	29700	29700	29700	0
265	20241211	162300	98441700	29700	29700	29700	29700	0
266	20241211	162200	98441700	29700	29700	29700	29700	0
267	20241211	162100	98441700	29700	29700	29700	29700	0
268	20241211	162000	98441700	29700	29700	29700	29700	0
269	20241211	161900	98441700	29700	29700	29700	29700	0
270	20241211	161800	98441700	29700	29700	29700	29700	0
271	20241211	161700	98441700	29700	29700	29700	29700	0
272	20241211	161600	98441700	29700	29700	29700	29700	83
273	20241211	161500	98441700	29700	29700	29700	29700	0
274	20241211	161400	98441700	29700	29700	29700	29700	0
275	20241211	161300	98441700	29700	29700	29700	29700	0
276	20241211	161200	98441700	29700	29700	29700	29700	0
277	20241211	161100	98441700	29700	29700	29700	29700	0
278	20241211	161000	98441700	29700	29700	29700	29700	0
279	20241211	160900	98441700	29700	29700	29700	29700	0
280	20241211	160800	98441700	29700	29700	29700	29700	0
281	20241211	160700	98441700	29700	29700	29700	29700	0
282	20241211	160600	98441700	29700	29700	29700	29700	0
283	20241211	160500	98441700	29700	29700	29700	29700	0
284	20241211	160400	98441700	29700	29700	29700	29700	0
285	20241211	160300	98441700	29700	29700	29700	29700	0
286	20241211	160200	98441700	29700	29700	29700	29700	0
287	20241211	160100	98441700	29700	29700	29700	29700	0
288	20241211	160000	98441700	29700	29700	29700	29700	0
289	20241211	155900	98441700	29700	29700	29700	29700	0
290	20241211	155800	98441700	29700	29700	29700	29700	0
291	20241211	155700	98441700	29700	29700	29700	29700	0
292	20241211	155600	98441700	29700	29700	29700	29700	0
293	20241211	155500	98441700	29700	29700	29700	29700	0
294	20241211	155400	98441700	29700	29700	29700	29700	0
295	20241211	155300	98441700	29700	29700	29700	29700	0
296	20241211	155200	98441700	29700	29700	29700	29700	0
297	20241211	155100	98441700	29700	29700	29700	29700	0
298	20241211	155000	98441700	29700	29700	29700	29700	0
299	20241211	154900	98441700	29700	29700	29700	29700	0
300	20241211	154800	98441700	29700	29700	29700	29700	0
301	20241211	154700	98441700	29700	29700	29700	29700	0
302	20241211	154600	98441700	29700	29700	29700	29700	83
303	20241211	154500	98441700	29700	29700	29700	29700	0
304	20241211	154400	98441700	29700	29700	29700	29700	0
305	20241211	154300	98441700	29700	29700	29700	29700	0
306	20241211	154200	98441700	29700	29700	29700	29700	0
307	20241211	154100	98441700	29700	29700	29700	29700	0
308	20241211	154000	98441700	29700	29700	29700	29700	0
309	20241211	153900	98441700	29700	29700	29700	29700	0
310	20241211	153800	98441700	29700	29700	29700	29700	0
311	20241211	153700	98441700	29700	29700	29700	29700	0
312	20241211	153600	98441700	29700	29700	29700	29700	0
313	20241211	153500	98441700	29700	29700	29700	29700	0
314	20241211	153400	98441700	29700	29700	29700	29700	0
315	20241211	153300	98441700	29700	29700	29700	29700	0
316	20241211	153200	98441700	29700	29700	29700	29700	0
317	20241211	153100	98441700	29700	29700	29700	29700	0
318	20241211	153000	98441700	29700	29700	29700	29700	83
319	20241211	152900	95976600	29700	29700	29700	29700	0
320	20241211	152800	95976600	29700	29700	29700	29700	0
321	20241211	152700	95976600	29700	29700	29700	29700	0
322	20241211	152600	95976600	29700	29700	29700	29700	0
323	20241211	152500	95976600	29700	29700	29700	29700	0
324	20241211	152400	95976600	29700	29700	29700	29700	0
325	20241211	152300	95976600	29700	29700	29700	29700	0
326	20241211	152200	95976600	29700	29700	29700	29700	0
327	20241211	152100	95976600	29700	29700	29700	29700	0
328	20241211	152000	95976600	29700	29700	29700	29700	0
329	20241211	151900	95976600	29700	29700	29700	29700	0
330	20241211	151800	95976600	29700	29700	29700	29700	0
331	20241211	151700	95976600	29700	29700	29700	29700	0
332	20241211	151600	95976600	29700	29700	29700	29700	0
333	20241211	151500	95976600	29700	29700	29700	29700	0
334	20241211	151400	95976600	29700	29700	29700	29700	0
335	20241211	151300	95976600	29700	29700	29700	29700	0
336	20241211	151200	95976600	29700	29700	29700	29700	0
337	20241211	151100	95976600	29700	29700	29700	29700	0
338	20241211	151000	95976600	29700	29700	29700	29700	0
339	20241211	150900	95976600	29700	29700	29700	29700	0
340	20241211	150800	95976600	29700	29700	29700	29700	1
341	20241211	150700	95946900	29150	29150	29150	29150	0
342	20241211	150600	95946900	29150	29150	29150	29150	0
343	20241211	150500	95946900	29150	29150	29150	29150	0
344	20241211	150400	95946900	29150	29150	29150	29150	0
345	20241211	150300	95946900	29150	29150	29150	29150	0
346	20241211	150200	95946900	29150	29150	29150	29150	13
347	20241211	150100	95567950	29150	29150	29150	29150	100
348	20241211	150000	92652950	29750	29750	29750	29750	0
349	20241211	145900	92652950	29750	29750	29750	29750	0
350	20241211	145800	92652950	29750	29750	29750	29750	0
351	20241211	145700	92652950	29750	29750	29750	29750	0
352	20241211	145600	92652950	29750	29750	29750	29750	0
353	20241211	145500	92652950	29750	29750	29750	29750	0
354	20241211	145400	92652950	29750	29750	29750	29750	0
355	20241211	145300	92652950	29750	29750	29750	29750	0
356	20241211	145200	92652950	29750	29750	29750	29750	0
357	20241211	145100	92652950	29750	29750	29750	29750	0
358	20241211	145000	92652950	29750	29750	29750	29750	0
359	20241211	144900	92652950	29750	29750	29750	29750	0
360	20241211	144800	92652950	29750	29800	29800	29750	11
361	20241211	144700	92325650	29100	29100	29100	29100	0
362	20241211	144600	92325650	29100	29100	29100	29100	0
363	20241211	144500	92325650	29100	29100	29100	29100	0
364	20241211	144400	92325650	29100	29100	29100	29100	0
365	20241211	144300	92325650	29100	29100	29100	29100	0
366	20241211	144200	92325650	29100	29150	29150	29100	54
367	20241211	144100	90752750	29900	29900	29900	29900	0
368	20241211	144000	90752750	29900	29900	29900	29900	0
369	20241211	143900	90752750	29900	29900	29900	29900	0
370	20241211	143800	90752750	29900	29900	29900	29900	0
371	20241211	143700	90752750	29900	29900	29900	29900	1
372	20241211	143600	90722850	29000	29000	29000	29000	0
373	20241211	143500	90722850	29000	29000	29000	29000	0
374	20241211	143400	90722850	29000	29000	29000	29000	0
375	20241211	143300	90722850	29000	29000	29000	29000	0
376	20241211	143200	90722850	29000	29000	29000	29000	0
377	20241211	143100	90722850	29000	29900	29900	29000	2314
378	20241211	143000	23419300	29900	29900	29900	29900	0
379	20241211	142900	23419300	29900	29900	29900	29900	0
380	20241211	142800	23419300	29900	29900	29900	29900	0
381	20241211	142700	23419300	29900	29900	29900	29900	0
382	20241211	142600	23419300	29900	29900	29900	29900	0
383	20241211	142500	23419300	29900	29900	29900	29900	0
384	20241211	142400	23419300	29900	29900	29900	29900	0
385	20241211	142300	23419300	29900	29900	29900	29900	0
386	20241211	142200	23419300	29900	29900	29900	29900	0
387	20241211	142100	23419300	29900	29900	29900	29900	0
388	20241211	142000	23419300	29900	29900	29900	29900	45
389	20241211	141900	22073800	29950	29950	29950	29950	0
390	20241211	141800	22073800	29950	29950	29950	29950	0
391	20241211	141700	22073800	29950	29950	29950	29950	0
392	20241211	141600	22073800	29950	29950	29950	29950	0
393	20241211	141500	22073800	29950	29950	29950	29950	0
394	20241211	141400	22073800	29950	29950	29950	29950	0
395	20241211	141300	22073800	29950	29950	29950	29950	0
396	20241211	141200	22073800	29950	29950	29950	29950	0
397	20241211	141100	22073800	29950	29950	29950	29950	0
398	20241211	141000	22073800	29950	29950	29950	29950	0
399	20241211	140900	22073800	29950	29950	29950	29950	0
400	20241211	140800	22073800	29950	29950	29950	29950	0
401	20241211	140700	22073800	29950	29950	29950	29950	0
402	20241211	140600	22073800	29950	29950	29950	29950	0
403	20241211	140500	22073800	29950	29950	29950	29950	0
404	20241211	140400	22073800	29950	29950	29950	29950	0
405	20241211	140300	22073800	29950	29950	29950	29950	0
406	20241211	140200	22073800	29950	29950	29950	29950	0
407	20241211	140100	22073800	29950	29950	29950	29950	0
408	20241211	140000	22073800	29950	29950	29950	29950	0
409	20241211	135900	22073800	29950	29950	29950	29950	0
410	20241211	135800	22073800	29950	29950	29950	29950	0
411	20241211	135700	22073800	29950	29950	29950	29950	0
412	20241211	135600	22073800	29950	29950	29950	29950	0
413	20241211	135500	22073800	29950	29950	29950	29950	0
414	20241211	135400	22073800	29950	29950	29950	29950	0
415	20241211	135300	22073800	29950	29950	29950	29950	0
416	20241211	135200	22073800	29950	29950	29950	29950	0
417	20241211	135100	22073800	29950	29950	29950	29950	0
418	20241211	135000	22073800	29950	29950	29950	29950	0
419	20241211	134900	22073800	29950	29950	29950	29950	0
420	20241211	134800	22073800	29950	29950	29950	29950	0
421	20241211	134700	22073800	29950	29950	29950	29950	0
422	20241211	134600	22073800	29950	29950	29950	29950	0
423	20241211	134500	22073800	29950	29950	29950	29950	0
424	20241211	134400	22073800	29950	29950	29950	29950	0
425	20241211	134300	22073800	29950	29950	29950	29950	0
426	20241211	134200	22073800	29950	29950	29950	29950	0
427	20241211	134100	22073800	29950	29950	29950	29950	0
428	20241211	134000	22073800	29950	29950	29950	29950	0
429	20241211	133900	22073800	29950	29950	29950	29950	0
430	20241211	133800	22073800	29950	29950	29950	29950	0
431	20241211	133700	22073800	29950	29950	29950	29950	0
432	20241211	133600	22073800	29950	29950	29950	29950	0
433	20241211	133500	22073800	29950	29950	29950	29950	0
434	20241211	133400	22073800	29950	29950	29950	29950	0
435	20241211	133300	22073800	29950	29950	29950	29950	0
436	20241211	133200	22073800	29950	29950	29950	29950	0
437	20241211	133100	22073800	29950	29950	29950	29950	0
438	20241211	133000	22073800	29950	29950	29950	29950	0
439	20241211	132900	22073800	29950	29950	29950	29950	0
440	20241211	132800	22073800	29950	29950	29950	29950	0
441	20241211	132700	22073800	29950	29950	29950	29950	0
442	20241211	132600	22073800	29950	29950	29950	29950	0
443	20241211	132500	22073800	29950	29950	29950	29950	0
444	20241211	132400	22073800	29950	29950	29950	29950	0
445	20241211	132300	22073800	29950	29950	29950	29950	1
446	20241211	132200	22043850	29500	29500	29500	29500	0
447	20241211	132100	22043850	29500	29500	29500	29500	0
448	20241211	132000	22043850	29500	29500	29500	29500	0
449	20241211	131900	22043850	29500	29500	29500	29500	0
450	20241211	131800	22043850	29500	29500	29500	29500	0
451	20241211	131700	22043850	29500	29500	29500	29500	0
452	20241211	131600	22043850	29500	29500	29500	29500	0
453	20241211	131500	22043850	29500	29500	29500	29500	0
454	20241211	131400	22043850	29500	29500	29500	29500	2
455	20241211	131300	21984850	29500	29500	29500	29500	0
456	20241211	131200	21984850	29500	29500	29500	29500	0
457	20241211	131100	21984850	29500	29500	29500	29500	3
458	20241211	131000	21896350	29500	29500	29500	29500	3
459	20241211	130900	21807850	29500	29650	29650	29500	58
460	20241211	130800	20088900	29950	29950	29950	29950	0
461	20241211	130700	20088900	29950	29950	29950	29950	0
462	20241211	130600	20088900	29950	29950	29950	29950	0
463	20241211	130500	20088900	29950	29950	29950	29950	0
464	20241211	130400	20088900	29950	29950	29950	29950	0
465	20241211	130300	20088900	29950	29950	29950	29950	0
466	20241211	130200	20088900	29950	29950	29950	29950	0
467	20241211	130100	20088900	29950	29950	29950	29950	0
468	20241211	130000	20088900	29950	29950	29950	29950	0
469	20241211	125900	20088900	29950	29950	29950	29950	0
470	20241211	125800	20088900	29950	29950	29950	29950	0
471	20241211	125700	20088900	29950	29950	29950	29950	0
472	20241211	125600	20088900	29950	29950	29950	29950	0
473	20241211	125500	20088900	29950	29950	29950	29950	0
474	20241211	125400	20088900	29950	29950	29950	29950	0
475	20241211	125300	20088900	29950	29950	29950	29950	0
476	20241211	125200	20088900	29950	29950	29950	29950	0
477	20241211	125100	20088900	29950	29950	29950	29950	0
478	20241211	125000	20088900	29950	29950	29950	29950	0
479	20241211	124900	20088900	29950	29950	29950	29950	0
480	20241211	124800	20088900	29950	29950	29950	29950	0
481	20241211	124700	20088900	29950	29950	29950	29950	0
482	20241211	124600	20088900	29950	29950	29950	29950	0
483	20241211	124500	20088900	29950	29950	29950	29950	0
484	20241211	124400	20088900	29950	29950	29950	29950	0
485	20241211	124300	20088900	29950	29950	29950	29950	0
486	20241211	124200	20088900	29950	29950	29950	29950	0
487	20241211	124100	20088900	29950	29950	29950	29950	0
488	20241211	124000	20088900	29950	29950	29950	29950	0
489	20241211	123900	20088900	29950	29950	29950	29950	0
490	20241211	123800	20088900	29950	29950	29950	29950	0
491	20241211	123700	20088900	29950	29950	29950	29950	0
492	20241211	123600	20088900	29950	29950	29950	29950	0
493	20241211	123500	20088900	29950	29950	29950	29950	0
494	20241211	123400	20088900	29950	29950	29950	29950	0
495	20241211	123300	20088900	29950	29950	29950	29950	5
496	20241211	123200	19939150	30050	30050	30050	30050	0
497	20241211	123100	19939150	30050	30050	30050	30050	0
498	20241211	123000	19939150	30050	30050	30050	30050	0
499	20241211	122900	19939150	30050	30050	30050	30050	0
500	20241211	122800	19939150	30050	30050	30050	30050	0
501	20241211	122700	19939150	30050	30050	30050	30050	0
502	20241211	122600	19939150	30050	30050	30050	30050	0
503	20241211	122500	19939150	30050	30050	30050	30050	0
504	20241211	122400	19939150	30050	30050	30050	30050	0
505	20241211	122300	19939150	30050	30050	30050	30050	0
506	20241211	122200	19939150	30050	30050	30050	30050	0
507	20241211	122100	19939150	30050	30050	30050	30050	0
508	20241211	122000	19939150	30050	30050	30050	30050	0
509	20241211	121900	19939150	30050	30050	30050	30050	0
510	20241211	121800	19939150	30050	30050	30050	30050	0
511	20241211	121700	19939150	30050	30050	30050	30050	0
512	20241211	121600	19939150	30050	30050	30050	30050	0
513	20241211	121500	19939150	30050	30050	30050	30050	0
514	20241211	121400	19939150	30050	30050	30050	30050	0
515	20241211	121300	19939150	30050	30050	30050	30050	0
516	20241211	121200	19939150	30050	30050	30050	30050	0
517	20241211	121100	19939150	30050	30050	30050	30050	0
518	20241211	121000	19939150	30050	30050	30050	30050	0
519	20241211	120900	19939150	30050	30050	30050	30050	0
520	20241211	120800	19939150	30050	30050	30050	30050	0
521	20241211	120700	19939150	30050	30050	30050	30050	0
522	20241211	120600	19939150	30050	30050	30050	30050	0
523	20241211	120500	19939150	30050	30050	30050	30050	0
524	20241211	120400	19939150	30050	30050	30050	30050	0
525	20241211	120300	19939150	30050	30050	30050	30050	0
526	20241211	120200	19939150	30050	30050	30050	30050	0
527	20241211	120100	19939150	30050	30050	30050	30050	0
528	20241211	120000	19939150	30050	30050	30050	30050	0
529	20241211	115900	19939150	30050	30050	30050	30050	0
530	20241211	115800	19939150	30050	30050	30050	30050	0
531	20241211	115700	19939150	30050	30050	30050	30050	0
532	20241211	115600	19939150	30050	30050	30050	30050	0
533	20241211	115500	19939150	30050	30050	30050	30050	0
534	20241211	115400	19939150	30050	30050	30050	30050	0
535	20241211	115300	19939150	30050	30050	30050	30050	0
536	20241211	115200	19939150	30050	30050	30050	30050	0
537	20241211	115100	19939150	30050	30050	30050	30050	0
538	20241211	115000	19939150	30050	30050	30050	30050	0
539	20241211	114900	19939150	30050	30050	30050	30050	0
540	20241211	114800	19939150	30050	30050	30050	30050	0
541	20241211	114700	19939150	30050	30050	30050	30050	0
542	20241211	114600	19939150	30050	30050	30050	30050	0
543	20241211	114500	19939150	30050	30050	30050	30050	0
544	20241211	114400	19939150	30050	30050	30050	30050	0
545	20241211	114300	19939150	30050	30050	30050	30050	0
546	20241211	114200	19939150	30050	30050	30050	30050	0
547	20241211	114100	19939150	30050	30050	30050	30050	0
548	20241211	114000	19939150	30050	30050	30050	30050	0
549	20241211	113900	19939150	30050	30050	30050	30050	0
550	20241211	113800	19939150	30050	30050	30050	30050	0
551	20241211	113700	19939150	30050	30050	30050	30050	0
552	20241211	113600	19939150	30050	30050	30050	30050	0
553	20241211	113500	19939150	30050	30050	30050	30050	0
554	20241211	113400	19939150	30050	30050	30050	30050	0
555	20241211	113300	19939150	30050	30050	30050	30050	0
556	20241211	113200	19939150	30050	30050	30050	30050	0
557	20241211	113100	19939150	30050	30050	30050	30050	0
558	20241211	113000	19939150	30050	30050	30050	30050	0
559	20241211	112900	19939150	30050	30050	30050	30050	0
560	20241211	112800	19939150	30050	30050	30050	30050	0
561	20241211	112700	19939150	30050	30050	30050	30050	0
562	20241211	112600	19939150	30050	30050	30050	30050	0
563	20241211	112500	19939150	30050	30050	30050	30050	0
564	20241211	112400	19939150	30050	30050	30050	30050	0
565	20241211	112300	19939150	30050	30050	30050	30050	0
566	20241211	112200	19939150	30050	30050	30050	30050	0
567	20241211	112100	19939150	30050	30050	30050	30050	0
568	20241211	112000	19939150	30050	30050	30050	30050	0
569	20241211	111900	19939150	30050	30050	30050	30050	0
570	20241211	111800	19939150	30050	30050	30050	30050	0
571	20241211	111700	19939150	30050	30050	30050	30050	0
572	20241211	111600	19939150	30050	30050	30050	30050	0
573	20241211	111500	19939150	30050	30050	30050	30050	0
574	20241211	111400	19939150	30050	30050	30050	30050	0
575	20241211	111300	19939150	30050	30050	30050	30050	0
576	20241211	111200	19939150	30050	30050	30050	30050	0
577	20241211	111100	19939150	30050	30050	30050	30050	0
578	20241211	111000	19939150	30050	30050	30050	30050	0
579	20241211	110900	19939150	30050	30050	30050	30050	0
580	20241211	110800	19939150	30050	30050	30050	30050	0
581	20241211	110700	19939150	30050	30050	30050	30050	0
582	20241211	110600	19939150	30050	30050	30050	30050	0
583	20241211	110500	19939150	30050	30050	30050	30050	0
584	20241211	110400	19939150	30050	30050	30050	30050	0
585	20241211	110300	19939150	30050	30050	30050	30050	0
586	20241211	110200	19939150	30050	30050	30050	30050	0
587	20241211	110100	19939150	30050	30050	30050	30050	0
588	20241211	110000	19939150	30050	30050	30050	30050	0
589	20241211	105900	19939150	30050	30050	30050	30050	0
590	20241211	105800	19939150	30050	30050	30050	30050	0
591	20241211	105700	19939150	30050	30050	30050	30050	1
592	20241211	105600	19909100	29650	29650	29650	29650	0
593	20241211	105500	19909100	29650	29650	29650	29650	0
594	20241211	105400	19909100	29650	29650	29650	29650	0
595	20241211	105300	19909100	29650	29650	29650	29650	0
596	20241211	105200	19909100	29650	29650	29650	29650	0
597	20241211	105100	19909100	29650	29800	29800	29650	199
598	20241211	105000	13991250	30200	30200	30200	30200	0
599	20241211	104900	13991250	30200	30200	30200	30200	0
600	20241211	104800	13991250	30200	30200	30200	30200	0
601	20241211	104700	13991250	30200	30200	30200	30200	1
602	20241211	104600	13961050	30400	30400	30400	30400	0
603	20241211	104500	13961050	30400	30400	30400	30400	0
604	20241211	104400	13961050	30400	30400	30400	30400	0
605	20241211	104300	13961050	30400	30400	30400	30400	0
606	20241211	104200	13961050	30400	30400	30400	30400	0
607	20241211	104100	13961050	30400	30400	30400	30400	0
608	20241211	104000	13961050	30400	30400	30400	30400	0
609	20241211	103900	13961050	30400	30400	30400	30400	0
610	20241211	103800	13961050	30400	30400	30400	30400	0
611	20241211	103700	13961050	30400	30400	30400	30400	0
612	20241211	103600	13961050	30400	30400	30400	30400	0
613	20241211	103500	13961050	30400	30400	30400	30400	0
614	20241211	103400	13961050	30400	30400	30400	30400	0
615	20241211	103300	13961050	30400	30400	30400	30400	0
616	20241211	103200	13961050	30400	30400	30400	30400	0
617	20241211	103100	13961050	30400	30400	30400	30400	0
618	20241211	103000	13961050	30400	30400	30400	30400	0
619	20241211	102900	13961050	30400	30400	30400	30400	0
620	20241211	102800	13961050	30400	30400	30400	30400	0
621	20241211	102700	13961050	30400	30400	30400	30400	0
622	20241211	102600	13961050	30400	30400	30400	30400	0
623	20241211	102500	13961050	30400	30400	30400	30400	0
624	20241211	102400	13961050	30400	30400	30400	30400	0
625	20241211	102300	13961050	30400	30400	30400	30400	0
626	20241211	102200	13961050	30400	30400	30400	30400	0
627	20241211	102100	13961050	30400	30400	30400	30400	0
628	20241211	102000	13961050	30400	30400	30400	30400	0
629	20241211	101900	13961050	30400	30400	30400	30400	0
630	20241211	101800	13961050	30400	30400	30400	30400	0
631	20241211	101700	13961050	30400	30400	30400	30400	0
632	20241211	101600	13961050	30400	30400	30400	30400	0
633	20241211	101500	13961050	30400	30400	30400	30400	0
634	20241211	101400	13961050	30400	30400	30400	30400	0
635	20241211	101300	13961050	30400	30400	30400	30400	0
636	20241211	101200	13961050	30400	30400	30400	30400	0
637	20241211	101100	13961050	30400	30400	30400	30400	0
638	20241211	101000	13961050	30400	30400	30400	30400	0
639	20241211	100900	13961050	30400	30400	30400	30400	0
640	20241211	100800	13961050	30400	30400	30400	30400	0
641	20241211	100700	13961050	30400	30400	30400	30400	0
642	20241211	100600	13961050	30400	30400	30400	30400	0
643	20241211	100500	13961050	30400	30400	30400	30400	0
644	20241211	100400	13961050	30400	30400	30400	30400	0
645	20241211	100300	13961050	30400	30400	30400	30400	0
646	20241211	100200	13961050	30400	30400	30400	30400	0
647	20241211	100100	13961050	30400	30400	30400	30400	0
648	20241211	100000	13961050	30400	30400	30400	30400	0
649	20241211	095900	13961050	30400	30400	30400	30400	0
650	20241211	095800	13961050	30400	30400	30400	30400	0
651	20241211	095700	13961050	30400	30400	30400	30400	0
652	20241211	095600	13961050	30400	30400	30400	30400	0
653	20241211	095500	13961050	30400	30400	30400	30400	0
654	20241211	095400	13961050	30400	30400	30400	30400	1
655	20241211	095300	13930650	30300	30300	30300	30300	0
656	20241211	095200	13930650	30300	30200	30300	30200	119
657	20241211	095100	10325850	30200	30200	30200	30200	135
658	20241211	095000	6248850	30200	30200	30200	30200	0
659	20241211	094900	6248850	30200	30200	30200	30200	0
660	20241211	094800	6248850	30200	30200	30200	30200	0
661	20241211	094700	6248850	30200	30200	30200	30200	0
662	20241211	094600	6248850	30200	30200	30200	30200	0
663	20241211	094500	6248850	30200	30200	30200	30200	0
664	20241211	094400	6248850	30200	30200	30200	30200	0
665	20241211	094300	6248850	30200	30200	30200	30200	1
666	20241211	094200	6218650	30200	30200	30200	30200	0
667	20241211	094100	6218650	30200	30200	30200	30200	0
668	20241211	094000	6218650	30200	30200	30200	30200	0
669	20241211	093900	6218650	30200	30200	30200	30200	0
670	20241211	093800	6218650	30200	30200	30200	30200	0
671	20241211	093700	6218650	30200	30200	30200	30200	0
672	20241211	093600	6218650	30200	30200	30200	30200	0
673	20241211	093500	6218650	30200	30200	30200	30200	0
674	20241211	093400	6218650	30200	30200	30200	30200	0
675	20241211	093300	6218650	30200	30200	30200	30200	0
676	20241211	093200	6218650	30200	30150	30200	30150	205
677	20241211	093100	30200	30200	30200	30200	30200	0
678	20241211	093000	30200	30200	30200	30200	30200	0
679	20241211	092900	30200	30200	30200	30200	30200	0
680	20241211	092800	30200	30200	30200	30200	30200	0
681	20241211	092700	30200	30200	30200	30200	30200	0
682	20241211	092600	30200	30200	30200	30200	30200	0
683	20241211	092500	30200	30200	30200	30200	30200	0
684	20241211	092400	30200	30200	30200	30200	30200	0
685	20241211	092300	30200	30200	30200	30200	30200	0
686	20241211	092200	30200	30200	30200	30200	30200	0
687	20241211	092100	30200	30200	30200	30200	30200	0
688	20241211	092000	30200	30200	30200	30200	30200	0
689	20241211	091900	30200	30200	30200	30200	30200	0
690	20241211	091800	30200	30200	30200	30200	30200	0
691	20241211	091700	30200	30200	30200	30200	30200	0
692	20241211	091600	30200	30200	30200	30200	30200	0
693	20241211	091500	30200	30200	30200	30200	30200	0
694	20241211	091400	30200	30200	30200	30200	30200	1
695	20241211	091300	0	29900	29900	29900	29900	0
696	20241211	091200	0	29900	29900	29900	29900	0
697	20241211	091100	0	29900	29900	29900	29900	0
698	20241211	091000	0	29900	29900	29900	29900	0
699	20241211	090900	0	29900	29900	29900	29900	0
700	20241211	090800	0	29900	29900	29900	29900	0
701	20241211	090700	0	29900	29900	29900	29900	0
702	20241211	090600	0	29900	29900	29900	29900	0
703	20241211	090500	0	29900	29900	29900	29900	0
704	20241211	090400	0	29900	29900	29900	29900	0
705	20241211	090300	0	29900	29900	29900	29900	0
706	20241211	090200	0	29900	29900	29900	29900	0
707	20241211	090100	0	29900	29900	29900	29900	0
708	20241211	090000	0	29900	29900	29900	29900	0