KissMeData/217950/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	204500	14358250	29850	29850	29850	29850	1
3	20241218	204400	14358250	29850	29850	29850	29850	0
4	20241218	204300	14358250	29850	29850	29850	29850	0
5	20241218	204200	14358250	29850	29850	29850	29850	0
6	20241218	204100	14358250	29850	29850	29850	29850	0
7	20241218	204000	14358250	29850	29850	29850	29850	0
8	20241218	203900	14358250	29850	29850	29850	29850	0
9	20241218	203800	14358250	29850	29850	29850	29850	0
10	20241218	203700	14358250	29850	29850	29850	29850	0
11	20241218	203600	14358250	29850	29850	29850	29850	0
12	20241218	203500	14358250	29850	29850	29850	29850	0
13	20241218	203400	14358250	29850	29850	29850	29850	0
14	20241218	203300	14358250	29850	29850	29850	29850	0
15	20241218	203200	14358250	29850	29850	29850	29850	0
16	20241218	203100	14358250	29850	29850	29850	29850	0
17	20241218	203000	14358250	29850	29850	29850	29850	0
18	20241218	202900	14358250	29850	29850	29850	29850	0
19	20241218	202800	14358250	29850	29850	29850	29850	0
20	20241218	202700	14358250	29850	29850	29850	29850	0
21	20241218	202600	14358250	29850	29850	29850	29850	0
22	20241218	202500	14358250	29850	29850	29850	29850	0
23	20241218	202400	14358250	29850	29850	29850	29850	0
24	20241218	202300	14358250	29850	29850	29850	29850	0
25	20241218	202200	14358250	29850	29850	29850	29850	0
26	20241218	202100	14358250	29850	29850	29850	29850	0
27	20241218	202000	14358250	29850	29850	29850	29850	0
28	20241218	201900	14358250	29850	29850	29850	29850	0
29	20241218	201800	14358250	29850	29850	29850	29850	0
30	20241218	201700	14358250	29850	29850	29850	29850	0
31	20241218	201600	14358250	29850	29850	29850	29850	0
32	20241218	201500	14358250	29850	29850	29850	29850	1
33	20241218	201400	14358250	29850	29850	29850	29850	0
34	20241218	201300	14358250	29850	29850	29850	29850	0
35	20241218	201200	14358250	29850	29850	29850	29850	0
36	20241218	201100	14358250	29850	29850	29850	29850	0
37	20241218	201000	14358250	29850	29850	29850	29850	0
38	20241218	200900	14358250	29850	29850	29850	29850	0
39	20241218	200800	14358250	29850	29850	29850	29850	0
40	20241218	200700	14358250	29850	29850	29850	29850	0
41	20241218	200600	14358250	29850	29850	29850	29850	0
42	20241218	200500	14358250	29850	29850	29850	29850	0
43	20241218	200400	14358250	29850	29850	29850	29850	0
44	20241218	200300	14358250	29850	29850	29850	29850	0
45	20241218	200200	14358250	29850	29850	29850	29850	0
46	20241218	200100	14358250	29850	29850	29850	29850	0
47	20241218	200000	14358250	29850	29850	29850	29850	0
48	20241218	195900	14358250	29850	29850	29850	29850	0
49	20241218	195800	14358250	29850	29850	29850	29850	0
50	20241218	195700	14358250	29850	29850	29850	29850	0
51	20241218	195600	14358250	29850	29850	29850	29850	0
52	20241218	195500	14358250	29850	29850	29850	29850	0
53	20241218	195400	14358250	29850	29850	29850	29850	0
54	20241218	195300	14358250	29850	29850	29850	29850	0
55	20241218	195200	14358250	29850	29850	29850	29850	0
56	20241218	195100	14358250	29850	29850	29850	29850	0
57	20241218	195000	14358250	29850	29850	29850	29850	0
58	20241218	194900	14358250	29850	29850	29850	29850	0
59	20241218	194800	14358250	29850	29850	29850	29850	0
60	20241218	194700	14358250	29850	29850	29850	29850	0
61	20241218	194600	14358250	29850	29850	29850	29850	0
62	20241218	194500	14358250	29850	29850	29850	29850	1
63	20241218	194400	14358250	29850	29850	29850	29850	0
64	20241218	194300	14358250	29850	29850	29850	29850	0
65	20241218	194200	14358250	29850	29850	29850	29850	0
66	20241218	194100	14358250	29850	29850	29850	29850	0
67	20241218	194000	14358250	29850	29850	29850	29850	0
68	20241218	193900	14358250	29850	29850	29850	29850	0
69	20241218	193800	14358250	29850	29850	29850	29850	0
70	20241218	193700	14358250	29850	29850	29850	29850	0
71	20241218	193600	14358250	29850	29850	29850	29850	0
72	20241218	193500	14358250	29850	29850	29850	29850	0
73	20241218	193400	14358250	29850	29850	29850	29850	0
74	20241218	193300	14358250	29850	29850	29850	29850	0
75	20241218	193200	14358250	29850	29850	29850	29850	0
76	20241218	193100	14358250	29850	29850	29850	29850	0
77	20241218	193000	14358250	29850	29850	29850	29850	0
78	20241218	192900	14358250	29850	29850	29850	29850	0
79	20241218	192800	14358250	29850	29850	29850	29850	0
80	20241218	192700	14358250	29850	29850	29850	29850	0
81	20241218	192600	14358250	29850	29850	29850	29850	0
82	20241218	192500	14358250	29850	29850	29850	29850	0
83	20241218	192400	14358250	29850	29850	29850	29850	0
84	20241218	192300	14358250	29850	29850	29850	29850	0
85	20241218	192200	14358250	29850	29850	29850	29850	0
86	20241218	192100	14358250	29850	29850	29850	29850	0
87	20241218	192000	14358250	29850	29850	29850	29850	0
88	20241218	191900	14358250	29850	29850	29850	29850	0
89	20241218	191800	14358250	29850	29850	29850	29850	0
90	20241218	191700	14358250	29850	29850	29850	29850	0
91	20241218	191600	14358250	29850	29850	29850	29850	0
92	20241218	191500	14358250	29850	29850	29850	29850	1
93	20241218	191400	14358250	29850	29850	29850	29850	0
94	20241218	191300	14358250	29850	29850	29850	29850	0
95	20241218	191200	14358250	29850	29850	29850	29850	0
96	20241218	191100	14358250	29850	29850	29850	29850	0
97	20241218	191000	14358250	29850	29850	29850	29850	0
98	20241218	190900	14358250	29850	29850	29850	29850	0
99	20241218	190800	14358250	29850	29850	29850	29850	0
100	20241218	190700	14358250	29850	29850	29850	29850	0
101	20241218	190600	14358250	29850	29850	29850	29850	0
102	20241218	190500	14358250	29850	29850	29850	29850	0
103	20241218	190400	14358250	29850	29850	29850	29850	0
104	20241218	190300	14358250	29850	29850	29850	29850	0
105	20241218	190200	14358250	29850	29850	29850	29850	0
106	20241218	190100	14358250	29850	29850	29850	29850	0
107	20241218	190000	14358250	29850	29850	29850	29850	0
108	20241218	185900	14358250	29850	29850	29850	29850	0
109	20241218	185800	14358250	29850	29850	29850	29850	0
110	20241218	185700	14358250	29850	29850	29850	29850	0
111	20241218	185600	14358250	29850	29850	29850	29850	0
112	20241218	185500	14358250	29850	29850	29850	29850	0
113	20241218	185400	14358250	29850	29850	29850	29850	0
114	20241218	185300	14358250	29850	29850	29850	29850	0
115	20241218	185200	14358250	29850	29850	29850	29850	0
116	20241218	185100	14358250	29850	29850	29850	29850	0
117	20241218	185000	14358250	29850	29850	29850	29850	0
118	20241218	184900	14358250	29850	29850	29850	29850	0
119	20241218	184800	14358250	29850	29850	29850	29850	0
120	20241218	184700	14358250	29850	29850	29850	29850	0
121	20241218	184600	14358250	29850	29850	29850	29850	0
122	20241218	184500	14358250	29850	29850	29850	29850	1
123	20241218	184400	14358250	29850	29850	29850	29850	0
124	20241218	184300	14358250	29850	29850	29850	29850	0
125	20241218	184200	14358250	29850	29850	29850	29850	0
126	20241218	184100	14358250	29850	29850	29850	29850	0
127	20241218	184000	14358250	29850	29850	29850	29850	0
128	20241218	183900	14358250	29850	29850	29850	29850	0
129	20241218	183800	14358250	29850	29850	29850	29850	0
130	20241218	183700	14358250	29850	29850	29850	29850	0
131	20241218	183600	14358250	29850	29850	29850	29850	0
132	20241218	183500	14358250	29850	29850	29850	29850	0
133	20241218	183400	14358250	29850	29850	29850	29850	0
134	20241218	183300	14358250	29850	29850	29850	29850	0
135	20241218	183200	14358250	29850	29850	29850	29850	0
136	20241218	183100	14358250	29850	29850	29850	29850	0
137	20241218	183000	14358250	29850	29850	29850	29850	0
138	20241218	182900	14358250	29850	29850	29850	29850	0
139	20241218	182800	14358250	29850	29850	29850	29850	0
140	20241218	182700	14358250	29850	29850	29850	29850	0
141	20241218	182600	14358250	29850	29850	29850	29850	0
142	20241218	182500	14358250	29850	29850	29850	29850	0
143	20241218	182400	14358250	29850	29850	29850	29850	0
144	20241218	182300	14358250	29850	29850	29850	29850	0
145	20241218	182200	14358250	29850	29850	29850	29850	0
146	20241218	182100	14358250	29850	29850	29850	29850	0
147	20241218	182000	14358250	29850	29850	29850	29850	0
148	20241218	181900	14358250	29850	29850	29850	29850	0
149	20241218	181800	14358250	29850	29850	29850	29850	0
150	20241218	181700	14358250	29850	29850	29850	29850	0
151	20241218	181600	14358250	29850	29850	29850	29850	0
152	20241218	181500	14358250	29850	29850	29850	29850	1
153	20241218	181400	14358250	29850	29850	29850	29850	0
154	20241218	181300	14358250	29850	29850	29850	29850	0
155	20241218	181200	14358250	29850	29850	29850	29850	0
156	20241218	181100	14358250	29850	29850	29850	29850	0
157	20241218	181000	14358250	29850	29850	29850	29850	0
158	20241218	180900	14358250	29850	29850	29850	29850	0
159	20241218	180800	14358250	29850	29850	29850	29850	0
160	20241218	180700	14358250	29850	29850	29850	29850	0
161	20241218	180600	14358250	29850	29850	29850	29850	0
162	20241218	180500	14358250	29850	29850	29850	29850	0
163	20241218	180400	14358250	29850	29850	29850	29850	0
164	20241218	180300	14358250	29850	29850	29850	29850	0
165	20241218	180200	14358250	29850	29850	29850	29850	0
166	20241218	180100	14358250	29850	29850	29850	29850	0
167	20241218	180000	14358250	29850	29850	29850	29850	0
168	20241218	175900	14358250	29850	29850	29850	29850	0
169	20241218	175800	14358250	29850	29850	29850	29850	0
170	20241218	175700	14358250	29850	29850	29850	29850	0
171	20241218	175600	14358250	29850	29850	29850	29850	0
172	20241218	175500	14358250	29850	29850	29850	29850	0
173	20241218	175400	14358250	29850	29850	29850	29850	0
174	20241218	175300	14358250	29850	29850	29850	29850	0
175	20241218	175200	14358250	29850	29850	29850	29850	0
176	20241218	175100	14358250	29850	29850	29850	29850	0
177	20241218	175000	14358250	29850	29850	29850	29850	0
178	20241218	174900	14358250	29850	29850	29850	29850	0
179	20241218	174800	14358250	29850	29850	29850	29850	0
180	20241218	174700	14358250	29850	29850	29850	29850	0
181	20241218	174600	14358250	29850	29850	29850	29850	0
182	20241218	174500	14358250	29850	29850	29850	29850	1
183	20241218	174400	14358250	29850	29850	29850	29850	0
184	20241218	174300	14358250	29850	29850	29850	29850	0
185	20241218	174200	14358250	29850	29850	29850	29850	0
186	20241218	174100	14358250	29850	29850	29850	29850	0
187	20241218	174000	14358250	29850	29850	29850	29850	0
188	20241218	173900	14358250	29850	29850	29850	29850	0
189	20241218	173800	14358250	29850	29850	29850	29850	0
190	20241218	173700	14358250	29850	29850	29850	29850	0
191	20241218	173600	14358250	29850	29850	29850	29850	0
192	20241218	173500	14358250	29850	29850	29850	29850	0
193	20241218	173400	14358250	29850	29850	29850	29850	0
194	20241218	173300	14358250	29850	29850	29850	29850	0
195	20241218	173200	14358250	29850	29850	29850	29850	0
196	20241218	173100	14358250	29850	29850	29850	29850	0
197	20241218	173000	14358250	29850	29850	29850	29850	0
198	20241218	172900	14358250	29850	29850	29850	29850	0
199	20241218	172800	14358250	29850	29850	29850	29850	0
200	20241218	172700	14358250	29850	29850	29850	29850	0
201	20241218	172600	14358250	29850	29850	29850	29850	0
202	20241218	172500	14358250	29850	29850	29850	29850	0
203	20241218	172400	14358250	29850	29850	29850	29850	0
204	20241218	172300	14358250	29850	29850	29850	29850	0
205	20241218	172200	14358250	29850	29850	29850	29850	0
206	20241218	172100	14358250	29850	29850	29850	29850	0
207	20241218	172000	14358250	29850	29850	29850	29850	0
208	20241218	171900	14358250	29850	29850	29850	29850	0
209	20241218	171800	14358250	29850	29850	29850	29850	0
210	20241218	171700	14358250	29850	29850	29850	29850	0
211	20241218	171600	14358250	29850	29850	29850	29850	0
212	20241218	171500	14358250	29850	29850	29850	29850	1
213	20241218	171400	14358250	29850	29850	29850	29850	0
214	20241218	171300	14358250	29850	29850	29850	29850	0
215	20241218	171200	14358250	29850	29850	29850	29850	0
216	20241218	171100	14358250	29850	29850	29850	29850	0
217	20241218	171000	14358250	29850	29850	29850	29850	0
218	20241218	170900	14358250	29850	29850	29850	29850	0
219	20241218	170800	14358250	29850	29850	29850	29850	0
220	20241218	170700	14358250	29850	29850	29850	29850	0
221	20241218	170600	14358250	29850	29850	29850	29850	0
222	20241218	170500	14358250	29850	29850	29850	29850	0
223	20241218	170400	14358250	29850	29850	29850	29850	0
224	20241218	170300	14358250	29850	29850	29850	29850	0
225	20241218	170200	14358250	29850	29850	29850	29850	0
226	20241218	170100	14358250	29850	29850	29850	29850	0
227	20241218	170000	14358250	29850	29850	29850	29850	0
228	20241218	165900	14358250	29850	29850	29850	29850	0
229	20241218	165800	14358250	29850	29850	29850	29850	0
230	20241218	165700	14358250	29850	29850	29850	29850	0
231	20241218	165600	14358250	29850	29850	29850	29850	0
232	20241218	165500	14358250	29850	29850	29850	29850	0
233	20241218	165400	14358250	29850	29850	29850	29850	0
234	20241218	165300	14358250	29850	29850	29850	29850	0
235	20241218	165200	14358250	29850	29850	29850	29850	0
236	20241218	165100	14358250	29850	29850	29850	29850	0
237	20241218	165000	14358250	29850	29850	29850	29850	0
238	20241218	164900	14358250	29850	29850	29850	29850	0
239	20241218	164800	14358250	29850	29850	29850	29850	0
240	20241218	164700	14358250	29850	29850	29850	29850	0
241	20241218	164600	14358250	29850	29850	29850	29850	0
242	20241218	164500	14358250	29850	29850	29850	29850	1
243	20241218	164400	14358250	29850	29850	29850	29850	0
244	20241218	164300	14358250	29850	29850	29850	29850	0
245	20241218	164200	14358250	29850	29850	29850	29850	0
246	20241218	164100	14358250	29850	29850	29850	29850	0
247	20241218	164000	14358250	29850	29850	29850	29850	0
248	20241218	163900	14358250	29850	29850	29850	29850	0
249	20241218	163800	14358250	29850	29850	29850	29850	0
250	20241218	163700	14358250	29850	29850	29850	29850	0
251	20241218	163600	14358250	29850	29850	29850	29850	0
252	20241218	163500	14358250	29850	29850	29850	29850	0
253	20241218	163400	14358250	29850	29850	29850	29850	0
254	20241218	163300	14358250	29850	29850	29850	29850	0
255	20241218	163200	14358250	29850	29850	29850	29850	0
256	20241218	163100	14358250	29850	29850	29850	29850	0
257	20241218	163000	14358250	29850	29850	29850	29850	0
258	20241218	162900	14358250	29850	29850	29850	29850	0
259	20241218	162800	14358250	29850	29850	29850	29850	0
260	20241218	162700	14358250	29850	29850	29850	29850	0
261	20241218	162600	14358250	29850	29850	29850	29850	0
262	20241218	162500	14358250	29850	29850	29850	29850	0
263	20241218	162400	14358250	29850	29850	29850	29850	0
264	20241218	162300	14358250	29850	29850	29850	29850	0
265	20241218	162200	14358250	29850	29850	29850	29850	0
266	20241218	162100	14358250	29850	29850	29850	29850	0
267	20241218	162000	14358250	29850	29850	29850	29850	0
268	20241218	161900	14358250	29850	29850	29850	29850	0
269	20241218	161800	14358250	29850	29850	29850	29850	0
270	20241218	161700	14358250	29850	29850	29850	29850	0
271	20241218	161600	14358250	29850	29850	29850	29850	0
272	20241218	161500	14358250	29850	29850	29850	29850	1
273	20241218	161400	14358250	29850	29850	29850	29850	0
274	20241218	161300	14358250	29850	29850	29850	29850	0
275	20241218	161200	14358250	29850	29850	29850	29850	0
276	20241218	161100	14358250	29850	29850	29850	29850	0
277	20241218	161000	14358250	29850	29850	29850	29850	0
278	20241218	160900	14358250	29850	29850	29850	29850	0
279	20241218	160800	14358250	29850	29850	29850	29850	0
280	20241218	160700	14358250	29850	29850	29850	29850	0
281	20241218	160600	14358250	29850	29850	29850	29850	0
282	20241218	160500	14358250	29850	29850	29850	29850	0
283	20241218	160400	14358250	29850	29850	29850	29850	0
284	20241218	160300	14358250	29850	29850	29850	29850	0
285	20241218	160200	14358250	29850	29850	29850	29850	0
286	20241218	160100	14358250	29850	29850	29850	29850	0
287	20241218	160000	14358250	29850	29850	29850	29850	0
288	20241218	155900	14358250	29850	29850	29850	29850	0
289	20241218	155800	14358250	29850	29850	29850	29850	0
290	20241218	155700	14358250	29850	29850	29850	29850	0
291	20241218	155600	14358250	29850	29850	29850	29850	0
292	20241218	155500	14358250	29850	29850	29850	29850	0
293	20241218	155400	14358250	29850	29850	29850	29850	0
294	20241218	155300	14358250	29850	29850	29850	29850	0
295	20241218	155200	14358250	29850	29850	29850	29850	0
296	20241218	155100	14358250	29850	29850	29850	29850	0
297	20241218	155000	14358250	29850	29850	29850	29850	0
298	20241218	154900	14358250	29850	29850	29850	29850	0
299	20241218	154800	14358250	29850	29850	29850	29850	0
300	20241218	154700	14358250	29850	29850	29850	29850	0
301	20241218	154600	14358250	29850	29850	29850	29850	0
302	20241218	154500	14358250	29850	29850	29850	29850	1
303	20241218	154400	14358250	29850	29850	29850	29850	0
304	20241218	154300	14358250	29850	29850	29850	29850	0
305	20241218	154200	14358250	29850	29850	29850	29850	0
306	20241218	154100	14358250	29850	29850	29850	29850	0
307	20241218	154000	14358250	29850	29850	29850	29850	0
308	20241218	153900	14358250	29850	29850	29850	29850	0
309	20241218	153800	14358250	29850	29850	29850	29850	0
310	20241218	153700	14358250	29850	29850	29850	29850	0
311	20241218	153600	14358250	29850	29850	29850	29850	0
312	20241218	153500	14358250	29850	29850	29850	29850	0
313	20241218	153400	14358250	29850	29850	29850	29850	0
314	20241218	153300	14358250	29850	29850	29850	29850	0
315	20241218	153200	14358250	29850	29850	29850	29850	0
316	20241218	153100	14358250	29850	29850	29850	29850	0
317	20241218	153000	14358250	29850	29850	29850	29850	0
318	20241218	152900	14358250	29850	29850	29850	29850	0
319	20241218	152800	14358250	29850	29850	29850	29850	0
320	20241218	152700	14358250	29850	29850	29850	29850	0
321	20241218	152600	14358250	29850	29850	29850	29850	0
322	20241218	152500	14358250	29850	29850	29850	29850	0
323	20241218	152400	14358250	29850	29850	29850	29850	0
324	20241218	152300	14358250	29850	29850	29850	29850	0
325	20241218	152200	14358250	29850	29850	29850	29850	0
326	20241218	152100	14358250	29850	29850	29850	29850	0
327	20241218	152000	14358250	29850	29850	29850	29850	0
328	20241218	151900	14358250	29850	29850	29850	29850	0
329	20241218	151800	14358250	29850	29850	29850	29850	0
330	20241218	151700	14358250	29850	29850	29850	29850	0
331	20241218	151600	14358250	29850	29850	29850	29850	0
332	20241218	151500	14358250	29850	29850	29850	29850	0
333	20241218	151400	14358250	29850	29850	29850	29850	0
334	20241218	151300	14358250	29850	29850	29850	29850	0
335	20241218	151200	14358250	29850	29850	29850	29850	0
336	20241218	151100	14358250	29850	29850	29850	29850	0
337	20241218	151000	14358250	29850	29850	29850	29850	0
338	20241218	150900	14358250	29850	29850	29850	29850	0
339	20241218	150800	14358250	29850	29850	29850	29850	0
340	20241218	150700	14358250	29850	29850	29850	29850	0
341	20241218	150600	14358250	29850	29850	29850	29850	0
342	20241218	150500	14358250	29850	29850	29850	29850	0
343	20241218	150400	14358250	29850	29850	29850	29850	0
344	20241218	150300	14358250	29850	29850	29850	29850	0
345	20241218	150200	14358250	29850	29850	29850	29850	0
346	20241218	150100	14358250	29850	29850	29850	29850	0
347	20241218	150000	14358250	29850	29850	29850	29850	0
348	20241218	145900	14358250	29850	29850	29850	29850	0
349	20241218	145800	14358250	29850	29850	29850	29850	0
350	20241218	145700	14358250	29850	29850	29850	29850	0
351	20241218	145600	14358250	29850	29850	29850	29850	0
352	20241218	145500	14358250	29850	29850	29850	29850	0
353	20241218	145400	14358250	29850	29850	29850	29850	0
354	20241218	145300	14358250	29850	29850	29850	29850	0
355	20241218	145200	14358250	29850	29850	29850	29850	0
356	20241218	145100	14358250	29850	29850	29850	29850	0
357	20241218	145000	14358250	29850	29850	29850	29850	1
358	20241218	144900	14328400	29100	29100	29100	29100	0
359	20241218	144800	14328400	29100	29100	29100	29100	0
360	20241218	144700	14328400	29100	29450	29450	29100	76
361	20241218	144600	12105000	29850	29850	29850	29850	0
362	20241218	144500	12105000	29850	29850	29850	29850	2
363	20241218	144400	12045300	29850	29850	29850	29850	10
364	20241218	144300	11746800	29850	29850	29850	29850	0
365	20241218	144200	11746800	29850	29850	29850	29850	0
366	20241218	144100	11746800	29850	29850	29850	29850	0
367	20241218	144000	11746800	29850	29850	29850	29850	0
368	20241218	143900	11746800	29850	29850	29850	29850	0
369	20241218	143800	11746800	29850	29850	29850	29850	0
370	20241218	143700	11746800	29850	29850	29850	29850	0
371	20241218	143600	11746800	29850	29850	29850	29850	0
372	20241218	143500	11746800	29850	29850	29850	29850	0
373	20241218	143400	11746800	29850	29850	29850	29850	0
374	20241218	143300	11746800	29850	29850	29850	29850	0
375	20241218	143200	11746800	29850	29850	29850	29850	0
376	20241218	143100	11746800	29850	29850	29850	29850	0
377	20241218	143000	11746800	29850	29850	29850	29850	0
378	20241218	142900	11746800	29850	29850	29850	29850	0
379	20241218	142800	11746800	29850	29850	29850	29850	0
380	20241218	142700	11746800	29850	29850	29850	29850	0
381	20241218	142600	11746800	29850	29850	29850	29850	0
382	20241218	142500	11746800	29850	29850	29850	29850	0
383	20241218	142400	11746800	29850	29850	29850	29850	0
384	20241218	142300	11746800	29850	29850	29850	29850	5
385	20241218	142200	11597550	29500	29500	29500	29500	0
386	20241218	142100	11597550	29500	29500	29500	29500	0
387	20241218	142000	11597550	29500	29500	29500	29500	0
388	20241218	141900	11597550	29500	29500	29500	29500	0
389	20241218	141800	11597550	29500	29500	29500	29500	0
390	20241218	141700	11597550	29500	29500	29500	29500	0
391	20241218	141600	11597550	29500	29500	29500	29500	0
392	20241218	141500	11597550	29500	29500	29500	29500	0
393	20241218	141400	11597550	29500	29500	29500	29500	0
394	20241218	141300	11597550	29500	29500	29500	29500	0
395	20241218	141200	11597550	29500	29500	29500	29500	0
396	20241218	141100	11597550	29500	29500	29500	29500	0
397	20241218	141000	11597550	29500	29500	29500	29500	0
398	20241218	140900	11597550	29500	29500	29500	29500	0
399	20241218	140800	11597550	29500	29500	29500	29500	2
400	20241218	140700	11538550	29500	29500	29500	29500	0
401	20241218	140600	11538550	29500	29500	29500	29500	13
402	20241218	140500	11155050	29500	29500	29500	29500	0
403	20241218	140400	11155050	29500	29500	29500	29500	0
404	20241218	140300	11155050	29500	29500	29500	29500	0
405	20241218	140200	11155050	29500	29500	29500	29500	0
406	20241218	140100	11155050	29500	29500	29500	29500	0
407	20241218	140000	11155050	29500	29500	29500	29500	0
408	20241218	135900	11155050	29500	29500	29500	29500	0
409	20241218	135800	11155050	29500	29500	29500	29500	0
410	20241218	135700	11155050	29500	29500	29500	29500	0
411	20241218	135600	11155050	29500	29500	29500	29500	0
412	20241218	135500	11155050	29500	29500	29500	29500	0
413	20241218	135400	11155050	29500	29500	29500	29500	0
414	20241218	135300	11155050	29500	29500	29500	29500	0
415	20241218	135200	11155050	29500	29500	29500	29500	0
416	20241218	135100	11155050	29500	29500	29500	29500	0
417	20241218	135000	11155050	29500	29500	29500	29500	0
418	20241218	134900	11155050	29500	29500	29500	29500	0
419	20241218	134800	11155050	29500	29500	29500	29500	0
420	20241218	134700	11155050	29500	29500	29500	29500	0
421	20241218	134600	11155050	29500	29500	29500	29500	0
422	20241218	134500	11155050	29500	29500	29500	29500	0
423	20241218	134400	11155050	29500	29500	29500	29500	0
424	20241218	134300	11155050	29500	29500	29500	29500	0
425	20241218	134200	11155050	29500	29500	29500	29500	0
426	20241218	134100	11155050	29500	29500	29500	29500	0
427	20241218	134000	11155050	29500	29500	29500	29500	0
428	20241218	133900	11155050	29500	29500	29500	29500	0
429	20241218	133800	11155050	29500	29500	29500	29500	0
430	20241218	133700	11155050	29500	29500	29500	29500	10
431	20241218	133600	10860050	29500	29500	29500	29500	0
432	20241218	133500	10860050	29500	29500	29500	29500	0
433	20241218	133400	10860050	29500	29500	29500	29500	0
434	20241218	133300	10860050	29500	29500	29500	29500	0
435	20241218	133200	10860050	29500	29500	29500	29500	0
436	20241218	133100	10860050	29500	29500	29500	29500	0
437	20241218	133000	10860050	29500	29500	29500	29500	0
438	20241218	132900	10860050	29500	29500	29500	29500	0
439	20241218	132800	10860050	29500	29500	29500	29500	0
440	20241218	132700	10860050	29500	29500	29500	29500	1
441	20241218	132600	10830550	29500	29500	29500	29500	0
442	20241218	132500	10830550	29500	29500	29500	29500	0
443	20241218	132400	10830550	29500	29500	29500	29500	0
444	20241218	132300	10830550	29500	29500	29500	29500	0
445	20241218	132200	10830550	29500	29500	29500	29500	0
446	20241218	132100	10830550	29500	29500	29500	29500	0
447	20241218	132000	10830550	29500	29500	29500	29500	0
448	20241218	131900	10830550	29500	29500	29500	29500	0
449	20241218	131800	10830550	29500	29500	29500	29500	0
450	20241218	131700	10830550	29500	29500	29500	29500	0
451	20241218	131600	10830550	29500	29500	29500	29500	0
452	20241218	131500	10830550	29500	29500	29500	29500	0
453	20241218	131400	10830550	29500	29500	29500	29500	0
454	20241218	131300	10830550	29500	29500	29500	29500	0
455	20241218	131200	10830550	29500	29500	29500	29500	0
456	20241218	131100	10830550	29500	29500	29500	29500	0
457	20241218	131000	10830550	29500	29500	29500	29500	0
458	20241218	130900	10830550	29500	29500	29500	29500	0
459	20241218	130800	10830550	29500	29500	29500	29500	0
460	20241218	130700	10830550	29500	29500	29500	29500	0
461	20241218	130600	10830550	29500	29500	29500	29500	0
462	20241218	130500	10830550	29500	29500	29500	29500	0
463	20241218	130400	10830550	29500	29500	29500	29500	0
464	20241218	130300	10830550	29500	29500	29500	29500	0
465	20241218	130200	10830550	29500	29500	29500	29500	0
466	20241218	130100	10830550	29500	29500	29500	29500	0
467	20241218	130000	10830550	29500	29500	29500	29500	0
468	20241218	125900	10830550	29500	29500	29500	29500	0
469	20241218	125800	10830550	29500	29500	29500	29500	0
470	20241218	125700	10830550	29500	29500	29500	29500	0
471	20241218	125600	10830550	29500	29500	29500	29500	0
472	20241218	125500	10830550	29500	29500	29500	29500	0
473	20241218	125400	10830550	29500	29500	29500	29500	0
474	20241218	125300	10830550	29500	29500	29500	29500	0
475	20241218	125200	10830550	29500	29500	29500	29500	1
476	20241218	125100	10801050	29500	29500	29500	29500	0
477	20241218	125000	10801050	29500	29500	29500	29500	0
478	20241218	124900	10801050	29500	29500	29500	29500	0
479	20241218	124800	10801050	29500	29500	29500	29500	0
480	20241218	124700	10801050	29500	29500	29500	29500	0
481	20241218	124600	10801050	29500	29500	29500	29500	0
482	20241218	124500	10801050	29500	29500	29500	29500	0
483	20241218	124400	10801050	29500	29500	29500	29500	2
484	20241218	124300	10742050	29550	29550	29550	29550	0
485	20241218	124200	10742050	29550	29550	29550	29550	0
486	20241218	124100	10742050	29550	29550	29550	29550	0
487	20241218	124000	10742050	29550	29550	29550	29550	0
488	20241218	123900	10742050	29550	29600	29600	29550	142
489	20241218	123800	6543950	29850	29850	29850	29850	0
490	20241218	123700	6543950	29850	29850	29850	29850	0
491	20241218	123600	6543950	29850	29850	29850	29850	0
492	20241218	123500	6543950	29850	29850	29850	29850	0
493	20241218	123400	6543950	29850	29850	29850	29850	0
494	20241218	123300	6543950	29850	29850	29850	29850	0
495	20241218	123200	6543950	29850	29850	29850	29850	0
496	20241218	123100	6543950	29850	29850	29850	29850	0
497	20241218	123000	6543950	29850	29850	29850	29850	0
498	20241218	122900	6543950	29850	29850	29850	29850	0
499	20241218	122800	6543950	29850	29850	29850	29850	0
500	20241218	122700	6543950	29850	29850	29850	29850	0
501	20241218	122600	6543950	29850	29850	29850	29850	0
502	20241218	122500	6543950	29850	29850	29850	29850	0
503	20241218	122400	6543950	29850	29850	29850	29850	0
504	20241218	122300	6543950	29850	29850	29850	29850	0
505	20241218	122200	6543950	29850	29850	29850	29850	0
506	20241218	122100	6543950	29850	29850	29850	29850	0
507	20241218	122000	6543950	29850	29850	29850	29850	0
508	20241218	121900	6543950	29850	29850	29850	29850	0
509	20241218	121800	6543950	29850	29850	29850	29850	0
510	20241218	121700	6543950	29850	29850	29850	29850	0
511	20241218	121600	6543950	29850	29850	29850	29850	0
512	20241218	121500	6543950	29850	29850	29850	29850	0
513	20241218	121400	6543950	29850	29850	29850	29850	0
514	20241218	121300	6543950	29850	29850	29850	29850	0
515	20241218	121200	6543950	29850	29850	29850	29850	0
516	20241218	121100	6543950	29850	29850	29850	29850	0
517	20241218	121000	6543950	29850	29850	29850	29850	0
518	20241218	120900	6543950	29850	29850	29850	29850	0
519	20241218	120800	6543950	29850	29850	29850	29850	0
520	20241218	120700	6543950	29850	29850	29850	29850	0
521	20241218	120600	6543950	29850	29850	29850	29850	0
522	20241218	120500	6543950	29850	29850	29850	29850	0
523	20241218	120400	6543950	29850	29850	29850	29850	0
524	20241218	120300	6543950	29850	29850	29850	29850	0
525	20241218	120200	6543950	29850	29850	29850	29850	0
526	20241218	120100	6543950	29850	29850	29850	29850	0
527	20241218	120000	6543950	29850	29850	29850	29850	0
528	20241218	115900	6543950	29850	29850	29850	29850	0
529	20241218	115800	6543950	29850	29850	29850	29850	0
530	20241218	115700	6543950	29850	29850	29850	29850	0
531	20241218	115600	6543950	29850	29850	29850	29850	0
532	20241218	115500	6543950	29850	29850	29850	29850	5
533	20241218	115400	6394700	29850	29850	29850	29850	0
534	20241218	115300	6394700	29850	29850	29850	29850	0
535	20241218	115200	6394700	29850	29850	29850	29850	0
536	20241218	115100	6394700	29850	29850	29850	29850	0
537	20241218	115000	6394700	29850	29850	29850	29850	0
538	20241218	114900	6394700	29850	29850	29850	29850	0
539	20241218	114800	6394700	29850	29850	29850	29850	0
540	20241218	114700	6394700	29850	29850	29850	29850	0
541	20241218	114600	6394700	29850	29850	29850	29850	0
542	20241218	114500	6394700	29850	29850	29850	29850	0
543	20241218	114400	6394700	29850	29850	29850	29850	0
544	20241218	114300	6394700	29850	29850	29850	29850	0
545	20241218	114200	6394700	29850	29850	29850	29850	0
546	20241218	114100	6394700	29850	29850	29850	29850	0
547	20241218	114000	6394700	29850	29850	29850	29850	0
548	20241218	113900	6394700	29850	29850	29850	29850	0
549	20241218	113800	6394700	29850	29850	29850	29850	0
550	20241218	113700	6394700	29850	29850	29850	29850	0
551	20241218	113600	6394700	29850	29850	29850	29850	0
552	20241218	113500	6394700	29850	29850	29850	29850	0
553	20241218	113400	6394700	29850	29850	29850	29850	0
554	20241218	113300	6394700	29850	29850	29850	29850	0
555	20241218	113200	6394700	29850	29850	29850	29850	0
556	20241218	113100	6394700	29850	29850	29850	29850	0
557	20241218	113000	6394700	29850	29850	29850	29850	0
558	20241218	112900	6394700	29850	29850	29850	29850	0
559	20241218	112800	6394700	29850	29850	29850	29850	0
560	20241218	112700	6394700	29850	29850	29850	29850	0
561	20241218	112600	6394700	29850	29850	29850	29850	0
562	20241218	112500	6394700	29850	29850	29850	29850	0
563	20241218	112400	6394700	29850	29850	29850	29850	1
564	20241218	112300	6364850	29650	29650	29650	29650	0
565	20241218	112200	6364850	29650	29650	29650	29650	1
566	20241218	112100	6335200	29950	29950	29950	29950	0
567	20241218	112000	6335200	29950	29950	29950	29950	0
568	20241218	111900	6335200	29950	29950	29950	29950	0
569	20241218	111800	6335200	29950	29950	29950	29950	0
570	20241218	111700	6335200	29950	29950	29950	29950	0
571	20241218	111600	6335200	29950	29950	29950	29950	0
572	20241218	111500	6335200	29950	29900	29950	29900	140
573	20241218	111400	2143450	29950	29950	29950	29950	0
574	20241218	111300	2143450	29950	29950	29950	29950	0
575	20241218	111200	2143450	29950	29950	29950	29950	0
576	20241218	111100	2143450	29950	29950	29950	29950	0
577	20241218	111000	2143450	29950	29950	29950	29950	0
578	20241218	110900	2143450	29950	29950	29950	29950	0
579	20241218	110800	2143450	29950	29950	29950	29950	0
580	20241218	110700	2143450	29950	29950	29950	29950	0
581	20241218	110600	2143450	29950	29950	29950	29950	0
582	20241218	110500	2143450	29950	29950	29950	29950	0
583	20241218	110400	2143450	29950	29950	29950	29950	0
584	20241218	110300	2143450	29950	29950	29950	29950	0
585	20241218	110200	2143450	29950	29950	29950	29950	0
586	20241218	110100	2143450	29950	29950	29950	29950	0
587	20241218	110000	2143450	29950	29950	29950	29950	0
588	20241218	105900	2143450	29950	29950	29950	29950	0
589	20241218	105800	2143450	29950	29950	29950	29950	0
590	20241218	105700	2143450	29950	29950	29950	29950	0
591	20241218	105600	2143450	29950	29950	29950	29950	0
592	20241218	105500	2143450	29950	29950	29950	29950	0
593	20241218	105400	2143450	29950	29950	29950	29950	0
594	20241218	105300	2143450	29950	29950	29950	29950	0
595	20241218	105200	2143450	29950	29950	29950	29950	1
596	20241218	105100	2113500	29650	29650	29650	29650	0
597	20241218	105000	2113500	29650	29650	29650	29650	0
598	20241218	104900	2113500	29650	29650	29650	29650	0
599	20241218	104800	2113500	29650	29650	29650	29650	0
600	20241218	104700	2113500	29650	29650	29650	29650	0
601	20241218	104600	2113500	29650	29650	29650	29650	0
602	20241218	104500	2113500	29650	29650	29650	29650	0
603	20241218	104400	2113500	29650	29650	29650	29650	0
604	20241218	104300	2113500	29650	29650	29650	29650	0
605	20241218	104200	2113500	29650	29650	29650	29650	0
606	20241218	104100	2113500	29650	29650	29650	29650	0
607	20241218	104000	2113500	29650	29650	29650	29650	0
608	20241218	103900	2113500	29650	29650	29650	29650	0
609	20241218	103800	2113500	29650	29650	29650	29650	0
610	20241218	103700	2113500	29650	29650	29650	29650	0
611	20241218	103600	2113500	29650	29650	29650	29650	0
612	20241218	103500	2113500	29650	29650	29650	29650	0
613	20241218	103400	2113500	29650	29650	29650	29650	0
614	20241218	103300	2113500	29650	29650	29650	29650	0
615	20241218	103200	2113500	29650	29650	29650	29650	0
616	20241218	103100	2113500	29650	29650	29650	29650	0
617	20241218	103000	2113500	29650	29650	29650	29650	0
618	20241218	102900	2113500	29650	29650	29650	29650	0
619	20241218	102800	2113500	29650	29650	29650	29650	0
620	20241218	102700	2113500	29650	29650	29650	29650	0
621	20241218	102600	2113500	29650	29650	29650	29650	0
622	20241218	102500	2113500	29650	29650	29650	29650	0
623	20241218	102400	2113500	29650	29650	29650	29650	0
624	20241218	102300	2113500	29650	29650	29650	29650	0
625	20241218	102200	2113500	29650	29650	29650	29650	0
626	20241218	102100	2113500	29650	29650	29650	29650	0
627	20241218	102000	2113500	29650	29650	29650	29650	0
628	20241218	101900	2113500	29650	29650	29650	29650	0
629	20241218	101800	2113500	29650	29650	29650	29650	0
630	20241218	101700	2113500	29650	29650	29650	29650	0
631	20241218	101600	2113500	29650	29650	29650	29650	0
632	20241218	101500	2113500	29650	29650	29650	29650	0
633	20241218	101400	2113500	29650	29650	29650	29650	0
634	20241218	101300	2113500	29650	29650	29650	29650	0
635	20241218	101200	2113500	29650	29650	29650	29650	0
636	20241218	101100	2113500	29650	29900	29900	29650	55
637	20241218	101000	482000	30100	30100	30100	30100	0
638	20241218	100900	482000	30100	30100	30100	30100	0
639	20241218	100800	482000	30100	30100	30100	30100	0
640	20241218	100700	482000	30100	30100	30100	30100	0
641	20241218	100600	482000	30100	30100	30100	30100	0
642	20241218	100500	482000	30100	30100	30100	30100	0
643	20241218	100400	482000	30100	30100	30100	30100	0
644	20241218	100300	482000	30100	30100	30100	30100	0
645	20241218	100200	482000	30100	30100	30100	30100	0
646	20241218	100100	482000	30100	30100	30100	30100	0
647	20241218	100000	482000	30100	30100	30100	30100	0
648	20241218	095900	482000	30100	30100	30100	30100	0
649	20241218	095800	482000	30100	30100	30100	30100	0
650	20241218	095700	482000	30100	30100	30100	30100	0
651	20241218	095600	482000	30100	30100	30100	30100	0
652	20241218	095500	482000	30100	30100	30100	30100	0
653	20241218	095400	482000	30100	30100	30100	30100	0
654	20241218	095300	482000	30100	30100	30100	30100	0
655	20241218	095200	482000	30100	30100	30100	30100	0
656	20241218	095100	482000	30100	30100	30100	30100	0
657	20241218	095000	482000	30100	30100	30100	30100	0
658	20241218	094900	482000	30100	30100	30100	30100	0
659	20241218	094800	482000	30100	30100	30100	30100	0
660	20241218	094700	482000	30100	30100	30100	30100	0
661	20241218	094600	482000	30100	30100	30100	30100	0
662	20241218	094500	482000	30100	30100	30100	30100	0
663	20241218	094400	482000	30100	30100	30100	30100	0
664	20241218	094300	482000	30100	30100	30100	30100	0
665	20241218	094200	482000	30100	30100	30100	30100	0
666	20241218	094100	482000	30100	30100	30100	30100	0
667	20241218	094000	482000	30100	30100	30100	30100	0
668	20241218	093900	482000	30100	30100	30100	30100	0
669	20241218	093800	482000	30100	30100	30100	30100	0
670	20241218	093700	482000	30100	30100	30100	30100	0
671	20241218	093600	482000	30100	30100	30100	30100	0
672	20241218	093500	482000	30100	30100	30100	30100	0
673	20241218	093400	482000	30100	30100	30100	30100	0
674	20241218	093300	482000	30100	30100	30100	30100	0
675	20241218	093200	482000	30100	30100	30100	30100	0
676	20241218	093100	482000	30100	30100	30100	30100	0
677	20241218	093000	482000	30100	30100	30100	30100	10
678	20241218	092900	181000	30100	30100	30100	30100	0
679	20241218	092800	181000	30100	30100	30100	30100	5
680	20241218	092700	30500	30500	30500	30500	30500	0
681	20241218	092600	30500	30500	30500	30500	30500	0
682	20241218	092500	30500	30500	30500	30500	30500	0
683	20241218	092400	30500	30500	30500	30500	30500	0
684	20241218	092300	30500	30500	30500	30500	30500	0
685	20241218	092200	30500	30500	30500	30500	30500	0
686	20241218	092100	30500	30500	30500	30500	30500	0
687	20241218	092000	30500	30500	30500	30500	30500	0
688	20241218	091900	30500	30500	30500	30500	30500	0
689	20241218	091800	30500	30500	30500	30500	30500	0
690	20241218	091700	30500	30500	30500	30500	30500	0
691	20241218	091600	30500	30500	30500	30500	30500	0
692	20241218	091500	30500	30500	30500	30500	30500	0
693	20241218	091400	30500	30500	30500	30500	30500	0
694	20241218	091300	30500	30500	30500	30500	30500	0
695	20241218	091200	30500	30500	30500	30500	30500	0
696	20241218	091100	30500	30500	30500	30500	30500	0
697	20241218	091000	30500	30500	30500	30500	30500	0
698	20241218	090900	30500	30500	30500	30500	30500	0
699	20241218	090800	30500	30500	30500	30500	30500	0
700	20241218	090700	30500	30500	30500	30500	30500	0
701	20241218	090600	30500	30500	30500	30500	30500	0
702	20241218	090500	30500	30500	30500	30500	30500	0
703	20241218	090400	30500	30500	30500	30500	30500	0
704	20241218	090300	30500	30500	30500	30500	30500	0
705	20241218	090200	30500	30500	30500	30500	30500	0
706	20241218	090100	30500	30500	30500	30500	30500	0
707	20241218	090000	30500	30500	30500	30500	30500	1