KissMeData/101680/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	200500	19280925	2500	2500	2500	2500	399
3	20231219	200400	19280925	2500	2500	2500	2500	0
4	20231219	200300	19280925	2500	2500	2500	2500	0
5	20231219	200200	19280925	2500	2500	2500	2500	0
6	20231219	200100	19280925	2500	2500	2500	2500	0
7	20231219	200000	19280925	2500	2500	2500	2500	0
8	20231219	195900	19280925	2500	2500	2500	2500	0
9	20231219	195800	19280925	2500	2500	2500	2500	0
10	20231219	195700	19280925	2500	2500	2500	2500	0
11	20231219	195600	19280925	2500	2500	2500	2500	0
12	20231219	195500	19280925	2500	2500	2500	2500	0
13	20231219	195400	19280925	2500	2500	2500	2500	0
14	20231219	195300	19280925	2500	2500	2500	2500	0
15	20231219	195200	19280925	2500	2500	2500	2500	0
16	20231219	195100	19280925	2500	2500	2500	2500	0
17	20231219	195000	19280925	2500	2500	2500	2500	0
18	20231219	194900	19280925	2500	2500	2500	2500	0
19	20231219	194800	19280925	2500	2500	2500	2500	0
20	20231219	194700	19280925	2500	2500	2500	2500	0
21	20231219	194600	19280925	2500	2500	2500	2500	0
22	20231219	194500	19280925	2500	2500	2500	2500	0
23	20231219	194400	19280925	2500	2500	2500	2500	0
24	20231219	194300	19280925	2500	2500	2500	2500	0
25	20231219	194200	19280925	2500	2500	2500	2500	0
26	20231219	194100	19280925	2500	2500	2500	2500	0
27	20231219	194000	19280925	2500	2500	2500	2500	0
28	20231219	193900	19280925	2500	2500	2500	2500	0
29	20231219	193800	19280925	2500	2500	2500	2500	0
30	20231219	193700	19280925	2500	2500	2500	2500	0
31	20231219	193600	19280925	2500	2500	2500	2500	0
32	20231219	193500	19280925	2500	2500	2500	2500	399
33	20231219	193400	19280925	2500	2500	2500	2500	0
34	20231219	193300	19280925	2500	2500	2500	2500	0
35	20231219	193200	19280925	2500	2500	2500	2500	0
36	20231219	193100	19280925	2500	2500	2500	2500	0
37	20231219	193000	19280925	2500	2500	2500	2500	0
38	20231219	192900	19280925	2500	2500	2500	2500	0
39	20231219	192800	19280925	2500	2500	2500	2500	0
40	20231219	192700	19280925	2500	2500	2500	2500	0
41	20231219	192600	19280925	2500	2500	2500	2500	0
42	20231219	192500	19280925	2500	2500	2500	2500	0
43	20231219	192400	19280925	2500	2500	2500	2500	0
44	20231219	192300	19280925	2500	2500	2500	2500	0
45	20231219	192200	19280925	2500	2500	2500	2500	0
46	20231219	192100	19280925	2500	2500	2500	2500	0
47	20231219	192000	19280925	2500	2500	2500	2500	0
48	20231219	191900	19280925	2500	2500	2500	2500	0
49	20231219	191800	19280925	2500	2500	2500	2500	0
50	20231219	191700	19280925	2500	2500	2500	2500	0
51	20231219	191600	19280925	2500	2500	2500	2500	0
52	20231219	191500	19280925	2500	2500	2500	2500	0
53	20231219	191400	19280925	2500	2500	2500	2500	0
54	20231219	191300	19280925	2500	2500	2500	2500	0
55	20231219	191200	19280925	2500	2500	2500	2500	0
56	20231219	191100	19280925	2500	2500	2500	2500	0
57	20231219	191000	19280925	2500	2500	2500	2500	0
58	20231219	190900	19280925	2500	2500	2500	2500	0
59	20231219	190800	19280925	2500	2500	2500	2500	0
60	20231219	190700	19280925	2500	2500	2500	2500	0
61	20231219	190600	19280925	2500	2500	2500	2500	0
62	20231219	190500	19280925	2500	2500	2500	2500	399
63	20231219	190400	19280925	2500	2500	2500	2500	0
64	20231219	190300	19280925	2500	2500	2500	2500	0
65	20231219	190200	19280925	2500	2500	2500	2500	0
66	20231219	190100	19280925	2500	2500	2500	2500	0
67	20231219	190000	19280925	2500	2500	2500	2500	0
68	20231219	185900	19280925	2500	2500	2500	2500	0
69	20231219	185800	19280925	2500	2500	2500	2500	0
70	20231219	185700	19280925	2500	2500	2500	2500	0
71	20231219	185600	19280925	2500	2500	2500	2500	0
72	20231219	185500	19280925	2500	2500	2500	2500	0
73	20231219	185400	19280925	2500	2500	2500	2500	0
74	20231219	185300	19280925	2500	2500	2500	2500	0
75	20231219	185200	19280925	2500	2500	2500	2500	0
76	20231219	185100	19280925	2500	2500	2500	2500	0
77	20231219	185000	19280925	2500	2500	2500	2500	0
78	20231219	184900	19280925	2500	2500	2500	2500	0
79	20231219	184800	19280925	2500	2500	2500	2500	0
80	20231219	184700	19280925	2500	2500	2500	2500	0
81	20231219	184600	19280925	2500	2500	2500	2500	0
82	20231219	184500	19280925	2500	2500	2500	2500	0
83	20231219	184400	19280925	2500	2500	2500	2500	0
84	20231219	184300	19280925	2500	2500	2500	2500	0
85	20231219	184200	19280925	2500	2500	2500	2500	0
86	20231219	184100	19280925	2500	2500	2500	2500	0
87	20231219	184000	19280925	2500	2500	2500	2500	0
88	20231219	183900	19280925	2500	2500	2500	2500	0
89	20231219	183800	19280925	2500	2500	2500	2500	0
90	20231219	183700	19280925	2500	2500	2500	2500	0
91	20231219	183600	19280925	2500	2500	2500	2500	0
92	20231219	183500	19280925	2500	2500	2500	2500	399
93	20231219	183400	19280925	2500	2500	2500	2500	0
94	20231219	183300	19280925	2500	2500	2500	2500	0
95	20231219	183200	19280925	2500	2500	2500	2500	0
96	20231219	183100	19280925	2500	2500	2500	2500	0
97	20231219	183000	19280925	2500	2500	2500	2500	0
98	20231219	182900	19280925	2500	2500	2500	2500	0
99	20231219	182800	19280925	2500	2500	2500	2500	0
100	20231219	182700	19280925	2500	2500	2500	2500	0
101	20231219	182600	19280925	2500	2500	2500	2500	0
102	20231219	182500	19280925	2500	2500	2500	2500	0
103	20231219	182400	19280925	2500	2500	2500	2500	0
104	20231219	182300	19280925	2500	2500	2500	2500	0
105	20231219	182200	19280925	2500	2500	2500	2500	0
106	20231219	182100	19280925	2500	2500	2500	2500	0
107	20231219	182000	19280925	2500	2500	2500	2500	0
108	20231219	181900	19280925	2500	2500	2500	2500	0
109	20231219	181800	19280925	2500	2500	2500	2500	0
110	20231219	181700	19280925	2500	2500	2500	2500	0
111	20231219	181600	19280925	2500	2500	2500	2500	0
112	20231219	181500	19280925	2500	2500	2500	2500	0
113	20231219	181400	19280925	2500	2500	2500	2500	0
114	20231219	181300	19280925	2500	2500	2500	2500	0
115	20231219	181200	19280925	2500	2500	2500	2500	0
116	20231219	181100	19280925	2500	2500	2500	2500	0
117	20231219	181000	19280925	2500	2500	2500	2500	0
118	20231219	180900	19280925	2500	2500	2500	2500	0
119	20231219	180800	19280925	2500	2500	2500	2500	0
120	20231219	180700	19280925	2500	2500	2500	2500	0
121	20231219	180600	19280925	2500	2500	2500	2500	0
122	20231219	180500	19280925	2500	2500	2500	2500	399
123	20231219	180400	19280925	2500	2500	2500	2500	0
124	20231219	180300	19280925	2500	2500	2500	2500	0
125	20231219	180200	19280925	2500	2500	2500	2500	0
126	20231219	180100	19280925	2500	2500	2500	2500	0
127	20231219	180000	19280925	2500	2500	2500	2500	0
128	20231219	175900	19280925	2500	2500	2500	2500	0
129	20231219	175800	19280925	2500	2500	2500	2500	0
130	20231219	175700	19280925	2500	2500	2500	2500	0
131	20231219	175600	19280925	2500	2500	2500	2500	0
132	20231219	175500	19280925	2500	2500	2500	2500	0
133	20231219	175400	19280925	2500	2500	2500	2500	0
134	20231219	175300	19280925	2500	2500	2500	2500	0
135	20231219	175200	19280925	2500	2500	2500	2500	0
136	20231219	175100	19280925	2500	2500	2500	2500	0
137	20231219	175000	19280925	2500	2500	2500	2500	0
138	20231219	174900	19280925	2500	2500	2500	2500	0
139	20231219	174800	19280925	2500	2500	2500	2500	0
140	20231219	174700	19280925	2500	2500	2500	2500	0
141	20231219	174600	19280925	2500	2500	2500	2500	0
142	20231219	174500	19280925	2500	2500	2500	2500	0
143	20231219	174400	19280925	2500	2500	2500	2500	0
144	20231219	174300	19280925	2500	2500	2500	2500	0
145	20231219	174200	19280925	2500	2500	2500	2500	0
146	20231219	174100	19280925	2500	2500	2500	2500	0
147	20231219	174000	19280925	2500	2500	2500	2500	0
148	20231219	173900	19280925	2500	2500	2500	2500	0
149	20231219	173800	19280925	2500	2500	2500	2500	0
150	20231219	173700	19280925	2500	2500	2500	2500	0
151	20231219	173600	19280925	2500	2500	2500	2500	0
152	20231219	173500	19280925	2500	2500	2500	2500	399
153	20231219	173400	19280925	2500	2500	2500	2500	0
154	20231219	173300	19280925	2500	2500	2500	2500	0
155	20231219	173200	19280925	2500	2500	2500	2500	0
156	20231219	173100	19280925	2500	2500	2500	2500	0
157	20231219	173000	19280925	2500	2500	2500	2500	0
158	20231219	172900	19280925	2500	2500	2500	2500	0
159	20231219	172800	19280925	2500	2500	2500	2500	0
160	20231219	172700	19280925	2500	2500	2500	2500	0
161	20231219	172600	19280925	2500	2500	2500	2500	0
162	20231219	172500	19280925	2500	2500	2500	2500	0
163	20231219	172400	19280925	2500	2500	2500	2500	0
164	20231219	172300	19280925	2500	2500	2500	2500	0
165	20231219	172200	19280925	2500	2500	2500	2500	0
166	20231219	172100	19280925	2500	2500	2500	2500	0
167	20231219	172000	19280925	2500	2500	2500	2500	0
168	20231219	171900	19280925	2500	2500	2500	2500	0
169	20231219	171800	19280925	2500	2500	2500	2500	0
170	20231219	171700	19280925	2500	2500	2500	2500	0
171	20231219	171600	19280925	2500	2500	2500	2500	0
172	20231219	171500	19280925	2500	2500	2500	2500	0
173	20231219	171400	19280925	2500	2500	2500	2500	0
174	20231219	171300	19280925	2500	2500	2500	2500	0
175	20231219	171200	19280925	2500	2500	2500	2500	0
176	20231219	171100	19280925	2500	2500	2500	2500	0
177	20231219	171000	19280925	2500	2500	2500	2500	0
178	20231219	170900	19280925	2500	2500	2500	2500	0
179	20231219	170800	19280925	2500	2500	2500	2500	0
180	20231219	170700	19280925	2500	2500	2500	2500	0
181	20231219	170600	19280925	2500	2500	2500	2500	0
182	20231219	170500	19280925	2500	2500	2500	2500	399
183	20231219	170400	19280925	2500	2500	2500	2500	0
184	20231219	170300	19280925	2500	2500	2500	2500	0
185	20231219	170200	19280925	2500	2500	2500	2500	0
186	20231219	170100	19280925	2500	2500	2500	2500	0
187	20231219	170000	19280925	2500	2500	2500	2500	0
188	20231219	165900	19280925	2500	2500	2500	2500	0
189	20231219	165800	19280925	2500	2500	2500	2500	0
190	20231219	165700	19280925	2500	2500	2500	2500	0
191	20231219	165600	19280925	2500	2500	2500	2500	0
192	20231219	165500	19280925	2500	2500	2500	2500	0
193	20231219	165400	19280925	2500	2500	2500	2500	0
194	20231219	165300	19280925	2500	2500	2500	2500	0
195	20231219	165200	19280925	2500	2500	2500	2500	0
196	20231219	165100	19280925	2500	2500	2500	2500	0
197	20231219	165000	19280925	2500	2500	2500	2500	0
198	20231219	164900	19280925	2500	2500	2500	2500	0
199	20231219	164800	19280925	2500	2500	2500	2500	0
200	20231219	164700	19280925	2500	2500	2500	2500	0
201	20231219	164600	19280925	2500	2500	2500	2500	0
202	20231219	164500	19280925	2500	2500	2500	2500	0
203	20231219	164400	19280925	2500	2500	2500	2500	0
204	20231219	164300	19280925	2500	2500	2500	2500	0
205	20231219	164200	19280925	2500	2500	2500	2500	0
206	20231219	164100	19280925	2500	2500	2500	2500	0
207	20231219	164000	19280925	2500	2500	2500	2500	0
208	20231219	163900	19280925	2500	2500	2500	2500	0
209	20231219	163800	19280925	2500	2500	2500	2500	0
210	20231219	163700	19280925	2500	2500	2500	2500	0
211	20231219	163600	19280925	2500	2500	2500	2500	0
212	20231219	163500	19280925	2500	2500	2500	2500	399
213	20231219	163400	19280925	2500	2500	2500	2500	0
214	20231219	163300	19280925	2500	2500	2500	2500	0
215	20231219	163200	19280925	2500	2500	2500	2500	0
216	20231219	163100	19280925	2500	2500	2500	2500	0
217	20231219	163000	19280925	2500	2500	2500	2500	0
218	20231219	162900	19280925	2500	2500	2500	2500	0
219	20231219	162800	19280925	2500	2500	2500	2500	0
220	20231219	162700	19280925	2500	2500	2500	2500	0
221	20231219	162600	19280925	2500	2500	2500	2500	0
222	20231219	162500	19280925	2500	2500	2500	2500	0
223	20231219	162400	19280925	2500	2500	2500	2500	0
224	20231219	162300	19280925	2500	2500	2500	2500	0
225	20231219	162200	19280925	2500	2500	2500	2500	0
226	20231219	162100	19280925	2500	2500	2500	2500	0
227	20231219	162000	19280925	2500	2500	2500	2500	0
228	20231219	161900	19280925	2500	2500	2500	2500	0
229	20231219	161800	19280925	2500	2500	2500	2500	0
230	20231219	161700	19280925	2500	2500	2500	2500	0
231	20231219	161600	19280925	2500	2500	2500	2500	0
232	20231219	161500	19280925	2500	2500	2500	2500	0
233	20231219	161400	19280925	2500	2500	2500	2500	0
234	20231219	161300	19280925	2500	2500	2500	2500	0
235	20231219	161200	19280925	2500	2500	2500	2500	0
236	20231219	161100	19280925	2500	2500	2500	2500	0
237	20231219	161000	19280925	2500	2500	2500	2500	0
238	20231219	160900	19280925	2500	2500	2500	2500	0
239	20231219	160800	19280925	2500	2500	2500	2500	0
240	20231219	160700	19280925	2500	2500	2500	2500	0
241	20231219	160600	19280925	2500	2500	2500	2500	0
242	20231219	160500	19280925	2500	2500	2500	2500	399
243	20231219	160400	19280925	2500	2500	2500	2500	0
244	20231219	160300	19280925	2500	2500	2500	2500	0
245	20231219	160200	19280925	2500	2500	2500	2500	0
246	20231219	160100	19280925	2500	2500	2500	2500	0
247	20231219	160000	19280925	2500	2500	2500	2500	0
248	20231219	155900	19280925	2500	2500	2500	2500	0
249	20231219	155800	19280925	2500	2500	2500	2500	0
250	20231219	155700	19280925	2500	2500	2500	2500	0
251	20231219	155600	19280925	2500	2500	2500	2500	0
252	20231219	155500	19280925	2500	2500	2500	2500	0
253	20231219	155400	19280925	2500	2500	2500	2500	0
254	20231219	155300	19280925	2500	2500	2500	2500	0
255	20231219	155200	19280925	2500	2500	2500	2500	0
256	20231219	155100	19280925	2500	2500	2500	2500	0
257	20231219	155000	19280925	2500	2500	2500	2500	0
258	20231219	154900	19280925	2500	2500	2500	2500	0
259	20231219	154800	19280925	2500	2500	2500	2500	0
260	20231219	154700	19280925	2500	2500	2500	2500	0
261	20231219	154600	19280925	2500	2500	2500	2500	0
262	20231219	154500	19280925	2500	2500	2500	2500	0
263	20231219	154400	19280925	2500	2500	2500	2500	0
264	20231219	154300	19280925	2500	2500	2500	2500	0
265	20231219	154200	19280925	2500	2500	2500	2500	0
266	20231219	154100	19280925	2500	2500	2500	2500	0
267	20231219	154000	19280925	2500	2500	2500	2500	0
268	20231219	153900	19280925	2500	2500	2500	2500	0
269	20231219	153800	19280925	2500	2500	2500	2500	0
270	20231219	153700	19280925	2500	2500	2500	2500	0
271	20231219	153600	19280925	2500	2500	2500	2500	0
272	20231219	153500	19280925	2500	2500	2500	2500	399
273	20231219	153400	19280925	2500	2500	2500	2500	0
274	20231219	153300	19280925	2500	2500	2500	2500	0
275	20231219	153200	19280925	2500	2500	2500	2500	0
276	20231219	153100	19280925	2500	2500	2500	2500	0
277	20231219	153000	19280925	2500	2500	2500	2500	399
278	20231219	152900	18283425	2505	2505	2505	2505	0
279	20231219	152800	18283425	2505	2505	2505	2505	0
280	20231219	152700	18283425	2505	2505	2505	2505	0
281	20231219	152600	18283425	2505	2505	2505	2505	0
282	20231219	152500	18283425	2505	2505	2505	2505	0
283	20231219	152400	18283425	2505	2505	2505	2505	0
284	20231219	152300	18283425	2505	2505	2505	2505	0
285	20231219	152200	18283425	2505	2505	2505	2505	0
286	20231219	152100	18283425	2505	2505	2505	2505	0
287	20231219	152000	18283425	2505	2505	2505	2505	0
288	20231219	151900	18283425	2505	2505	2505	2505	200
289	20231219	151800	17782425	2505	2505	2505	2505	0
290	20231219	151700	17782425	2505	2505	2505	2505	90
291	20231219	151600	17556975	2505	2505	2505	2505	59
292	20231219	151500	17409180	2515	2515	2515	2515	0
293	20231219	151400	17409180	2515	2515	2515	2515	0
294	20231219	151300	17409180	2515	2515	2515	2515	14
295	20231219	151200	17373970	2515	2515	2515	2515	0
296	20231219	151100	17373970	2515	2515	2515	2515	0
297	20231219	151000	17373970	2515	2515	2515	2515	0
298	20231219	150900	17373970	2515	2515	2515	2515	20
299	20231219	150800	17323670	2515	2515	2515	2515	0
300	20231219	150700	17323670	2515	2515	2515	2515	100
301	20231219	150600	17072170	2515	2515	2515	2515	0
302	20231219	150500	17072170	2515	2515	2515	2515	0
303	20231219	150400	17072170	2515	2515	2515	2515	145
304	20231219	150300	16707495	2515	2515	2515	2515	0
305	20231219	150200	16707495	2515	2515	2515	2515	0
306	20231219	150100	16707495	2515	2515	2515	2515	0
307	20231219	150000	16707495	2515	2515	2515	2515	0
308	20231219	145900	16707495	2515	2515	2515	2515	0
309	20231219	145800	16707495	2515	2515	2515	2515	0
310	20231219	145700	16707495	2515	2515	2515	2515	0
311	20231219	145600	16707495	2515	2515	2515	2515	0
312	20231219	145500	16707495	2515	2515	2515	2515	0
313	20231219	145400	16707495	2515	2515	2515	2515	0
314	20231219	145300	16707495	2515	2515	2515	2515	0
315	20231219	145200	16707495	2515	2515	2515	2515	0
316	20231219	145100	16707495	2515	2515	2515	2515	10
317	20231219	145000	16682345	2500	2500	2500	2500	0
318	20231219	144900	16682345	2500	2505	2505	2500	695
319	20231219	144800	14944295	2510	2510	2510	2510	0
320	20231219	144700	14944295	2510	2510	2510	2510	0
321	20231219	144600	14944295	2510	2510	2510	2510	0
322	20231219	144500	14944295	2510	2510	2510	2510	10
323	20231219	144400	14919195	2515	2515	2515	2515	0
324	20231219	144300	14919195	2515	2515	2515	2515	0
325	20231219	144200	14919195	2515	2515	2515	2515	0
326	20231219	144100	14919195	2515	2515	2515	2515	0
327	20231219	144000	14919195	2515	2515	2515	2515	11
328	20231219	143900	14891530	2500	2500	2500	2500	0
329	20231219	143800	14891530	2500	2500	2500	2500	1
330	20231219	143700	14889030	2515	2515	2515	2515	426
331	20231219	143600	13817640	2505	2505	2505	2505	0
332	20231219	143500	13817640	2505	2505	2505	2505	0
333	20231219	143400	13817640	2505	2505	2505	2505	261
334	20231219	143300	13163835	2505	2505	2505	2505	0
335	20231219	143200	13163835	2505	2505	2505	2505	21
336	20231219	143100	13111230	2500	2500	2500	2500	1
337	20231219	143000	13108730	2500	2500	2500	2500	0
338	20231219	142900	13108730	2500	2500	2500	2500	12
339	20231219	142800	13078730	2500	2500	2500	2500	0
340	20231219	142700	13078730	2500	2500	2500	2500	2
341	20231219	142600	13073730	2500	2500	2500	2500	0
342	20231219	142500	13073730	2500	2500	2500	2500	0
343	20231219	142400	13073730	2500	2500	2500	2500	200
344	20231219	142300	12573730	2500	2500	2500	2500	0
345	20231219	142200	12573730	2500	2500	2500	2500	0
346	20231219	142100	12573730	2500	2500	2500	2500	5
347	20231219	142000	12561230	2500	2500	2500	2500	0
348	20231219	141900	12561230	2500	2500	2500	2500	0
349	20231219	141800	12561230	2500	2500	2500	2500	11
350	20231219	141700	12533730	2500	2500	2500	2500	0
351	20231219	141600	12533730	2500	2500	2500	2500	0
352	20231219	141500	12533730	2500	2500	2500	2500	0
353	20231219	141400	12533730	2500	2500	2500	2500	0
354	20231219	141300	12533730	2500	2500	2500	2500	0
355	20231219	141200	12533730	2500	2500	2500	2500	0
356	20231219	141100	12533730	2500	2500	2500	2500	0
357	20231219	141000	12533730	2500	2500	2500	2500	0
358	20231219	140900	12533730	2500	2500	2500	2500	0
359	20231219	140800	12533730	2500	2500	2500	2500	0
360	20231219	140700	12533730	2500	2500	2500	2500	11
361	20231219	140600	12506230	2500	2500	2500	2500	0
362	20231219	140500	12506230	2500	2500	2500	2500	0
363	20231219	140400	12506230	2500	2500	2500	2500	0
364	20231219	140300	12506230	2500	2500	2500	2500	0
365	20231219	140200	12506230	2500	2500	2500	2500	0
366	20231219	140100	12506230	2500	2500	2500	2500	2
367	20231219	140000	12501230	2500	2500	2500	2500	0
368	20231219	135900	12501230	2500	2500	2500	2500	0
369	20231219	135800	12501230	2500	2500	2500	2500	0
370	20231219	135700	12501230	2500	2500	2500	2500	0
371	20231219	135600	12501230	2500	2500	2500	2500	11
372	20231219	135500	12473730	2500	2500	2500	2500	0
373	20231219	135400	12473730	2500	2500	2500	2500	0
374	20231219	135300	12473730	2500	2500	2500	2500	0
375	20231219	135200	12473730	2500	2500	2500	2500	0
376	20231219	135100	12473730	2500	2500	2500	2500	0
377	20231219	135000	12473730	2500	2500	2500	2500	0
378	20231219	134900	12473730	2500	2500	2500	2500	0
379	20231219	134800	12473730	2500	2500	2500	2500	0
380	20231219	134700	12473730	2500	2500	2500	2500	0
381	20231219	134600	12473730	2500	2500	2500	2500	0
382	20231219	134500	12473730	2500	2500	2500	2500	11
383	20231219	134400	12446230	2495	2495	2495	2495	0
384	20231219	134300	12446230	2495	2495	2495	2495	0
385	20231219	134200	12446230	2495	2495	2495	2495	0
386	20231219	134100	12446230	2495	2495	2495	2495	0
387	20231219	134000	12446230	2495	2495	2495	2495	0
388	20231219	133900	12446230	2495	2495	2495	2495	0
389	20231219	133800	12446230	2495	2495	2495	2495	0
390	20231219	133700	12446230	2495	2495	2495	2495	0
391	20231219	133600	12446230	2495	2495	2495	2495	0
392	20231219	133500	12446230	2495	2495	2495	2495	37
393	20231219	133400	12353915	2500	2500	2500	2500	11
394	20231219	133300	12326415	2495	2495	2495	2495	0
395	20231219	133200	12326415	2495	2495	2495	2495	0
396	20231219	133100	12326415	2495	2495	2495	2495	483
397	20231219	133000	11121330	2500	2500	2500	2500	0
398	20231219	132900	11121330	2500	2500	2500	2500	0
399	20231219	132800	11121330	2500	2500	2500	2500	0
400	20231219	132700	11121330	2500	2500	2500	2500	0
401	20231219	132600	11121330	2500	2500	2500	2500	0
402	20231219	132500	11121330	2500	2500	2500	2500	0
403	20231219	132400	11121330	2500	2500	2500	2500	0
404	20231219	132300	11121330	2500	2500	2500	2500	11
405	20231219	132200	11093830	2500	2500	2500	2500	0
406	20231219	132100	11093830	2500	2500	2500	2500	0
407	20231219	132000	11093830	2500	2500	2500	2500	0
408	20231219	131900	11093830	2500	2500	2500	2500	0
409	20231219	131800	11093830	2500	2500	2500	2500	0
410	20231219	131700	11093830	2500	2500	2500	2500	0
411	20231219	131600	11093830	2500	2500	2500	2500	0
412	20231219	131500	11093830	2500	2500	2500	2500	0
413	20231219	131400	11093830	2500	2500	2500	2500	0
414	20231219	131300	11093830	2500	2500	2500	2500	100
415	20231219	131200	10843830	2505	2505	2505	2505	11
416	20231219	131100	10816275	2505	2505	2505	2505	0
417	20231219	131000	10816275	2505	2505	2505	2505	0
418	20231219	130900	10816275	2505	2505	2505	2505	0
419	20231219	130800	10816275	2505	2505	2505	2505	0
420	20231219	130700	10816275	2505	2505	2505	2505	0
421	20231219	130600	10816275	2505	2505	2505	2505	0
422	20231219	130500	10816275	2505	2505	2505	2505	0
423	20231219	130400	10816275	2505	2505	2505	2505	0
424	20231219	130300	10816275	2505	2505	2505	2505	0
425	20231219	130200	10816275	2505	2505	2505	2505	0
426	20231219	130100	10816275	2505	2505	2505	2505	11
427	20231219	130000	10788720	2505	2505	2505	2505	0
428	20231219	125900	10788720	2505	2505	2505	2505	0
429	20231219	125800	10788720	2505	2505	2505	2505	0
430	20231219	125700	10788720	2505	2505	2505	2505	0
431	20231219	125600	10788720	2505	2505	2505	2505	0
432	20231219	125500	10788720	2505	2505	2505	2505	0
433	20231219	125400	10788720	2505	2505	2505	2505	0
434	20231219	125300	10788720	2505	2505	2505	2505	0
435	20231219	125200	10788720	2505	2505	2505	2505	0
436	20231219	125100	10788720	2505	2505	2505	2505	0
437	20231219	125000	10788720	2505	2505	2505	2505	11
438	20231219	124900	10761165	2505	2505	2505	2505	0
439	20231219	124800	10761165	2505	2505	2505	2505	0
440	20231219	124700	10761165	2505	2505	2505	2505	0
441	20231219	124600	10761165	2505	2505	2505	2505	0
442	20231219	124500	10761165	2505	2505	2505	2505	0
443	20231219	124400	10761165	2505	2505	2505	2505	0
444	20231219	124300	10761165	2505	2505	2505	2505	0
445	20231219	124200	10761165	2505	2505	2505	2505	0
446	20231219	124100	10761165	2505	2505	2505	2505	0
447	20231219	124000	10761165	2505	2505	2505	2505	0
448	20231219	123900	10761165	2505	2505	2505	2505	11
449	20231219	123800	10733610	2505	2505	2505	2505	0
450	20231219	123700	10733610	2505	2505	2505	2505	0
451	20231219	123600	10733610	2505	2505	2505	2505	0
452	20231219	123500	10733610	2505	2505	2505	2505	0
453	20231219	123400	10733610	2505	2505	2505	2505	0
454	20231219	123300	10733610	2505	2505	2505	2505	0
455	20231219	123200	10733610	2505	2505	2505	2505	0
456	20231219	123100	10733610	2505	2505	2505	2505	0
457	20231219	123000	10733610	2505	2505	2505	2505	0
458	20231219	122900	10733610	2505	2505	2505	2505	0
459	20231219	122800	10733610	2505	2505	2505	2505	11
460	20231219	122700	10706055	2505	2505	2505	2505	0
461	20231219	122600	10706055	2505	2505	2505	2505	20
462	20231219	122500	10655955	2505	2505	2505	2505	0
463	20231219	122400	10655955	2505	2505	2505	2505	0
464	20231219	122300	10655955	2505	2505	2505	2505	0
465	20231219	122200	10655955	2505	2505	2505	2505	0
466	20231219	122100	10655955	2505	2505	2505	2505	0
467	20231219	122000	10655955	2505	2505	2505	2505	0
468	20231219	121900	10655955	2505	2505	2505	2505	0
469	20231219	121800	10655955	2505	2505	2505	2505	0
470	20231219	121700	10655955	2505	2505	2505	2505	11
471	20231219	121600	10628400	2505	2505	2505	2505	0
472	20231219	121500	10628400	2505	2505	2505	2505	0
473	20231219	121400	10628400	2505	2505	2505	2505	0
474	20231219	121300	10628400	2505	2505	2505	2505	0
475	20231219	121200	10628400	2505	2505	2505	2505	0
476	20231219	121100	10628400	2505	2505	2505	2505	0
477	20231219	121000	10628400	2505	2505	2505	2505	0
478	20231219	120900	10628400	2505	2505	2505	2505	0
479	20231219	120800	10628400	2505	2505	2505	2505	0
480	20231219	120700	10628400	2505	2505	2505	2505	0
481	20231219	120600	10628400	2505	2505	2505	2505	11
482	20231219	120500	10600845	2505	2505	2505	2505	0
483	20231219	120400	10600845	2505	2505	2505	2505	0
484	20231219	120300	10600845	2505	2505	2505	2505	0
485	20231219	120200	10600845	2505	2505	2505	2505	0
486	20231219	120100	10600845	2505	2505	2505	2505	0
487	20231219	120000	10600845	2505	2505	2505	2505	0
488	20231219	115900	10600845	2505	2505	2505	2505	0
489	20231219	115800	10600845	2505	2505	2505	2505	0
490	20231219	115700	10600845	2505	2505	2505	2505	0
491	20231219	115600	10600845	2505	2505	2505	2505	0
492	20231219	115500	10600845	2505	2505	2505	2505	11
493	20231219	115400	10573290	2500	2500	2500	2500	0
494	20231219	115300	10573290	2500	2500	2500	2500	143
495	20231219	115200	10215790	2505	2505	2505	2505	0
496	20231219	115100	10215790	2505	2505	2505	2505	0
497	20231219	115000	10215790	2505	2505	2505	2505	0
498	20231219	114900	10215790	2505	2505	2505	2505	0
499	20231219	114800	10215790	2505	2505	2505	2505	0
500	20231219	114700	10215790	2505	2505	2505	2505	0
501	20231219	114600	10215790	2505	2505	2505	2505	0
502	20231219	114500	10215790	2505	2505	2505	2505	0
503	20231219	114400	10215790	2505	2505	2505	2505	11
504	20231219	114300	10188235	2495	2495	2495	2495	0
505	20231219	114200	10188235	2495	2495	2495	2495	769
506	20231219	114100	8269580	2505	2505	2505	2505	0
507	20231219	114000	8269580	2505	2505	2505	2505	1
508	20231219	113900	8267075	2505	2505	2505	2505	0
509	20231219	113800	8267075	2505	2505	2505	2505	0
510	20231219	113700	8267075	2505	2505	2505	2505	0
511	20231219	113600	8267075	2505	2505	2505	2505	0
512	20231219	113500	8267075	2505	2505	2505	2505	0
513	20231219	113400	8267075	2505	2505	2505	2505	4
514	20231219	113300	8257055	2505	2505	2505	2505	11
515	20231219	113200	8229500	2495	2495	2495	2495	0
516	20231219	113100	8229500	2495	2495	2495	2495	0
517	20231219	113000	8229500	2495	2495	2495	2495	0
518	20231219	112900	8229500	2495	2495	2495	2495	100
519	20231219	112800	7980000	2505	2505	2505	2505	2
520	20231219	112700	7974990	2505	2505	2505	2505	0
521	20231219	112600	7974990	2505	2505	2505	2505	0
522	20231219	112500	7974990	2505	2505	2505	2505	0
523	20231219	112400	7974990	2505	2505	2505	2505	0
524	20231219	112300	7974990	2505	2505	2505	2505	0
525	20231219	112200	7974990	2505	2500	2505	2500	49
526	20231219	112100	7852435	2505	2505	2505	2505	0
527	20231219	112000	7852435	2505	2505	2505	2505	2
528	20231219	111900	7847425	2505	2505	2505	2505	0
529	20231219	111800	7847425	2505	2505	2505	2505	0
530	20231219	111700	7847425	2505	2505	2505	2505	0
531	20231219	111600	7847425	2505	2505	2505	2505	0
532	20231219	111500	7847425	2505	2505	2505	2505	0
533	20231219	111400	7847425	2505	2505	2505	2505	2
534	20231219	111300	7842415	2500	2500	2500	2500	162
535	20231219	111200	7437415	2505	2505	2505	2505	0
536	20231219	111100	7437415	2505	2505	2505	2505	0
537	20231219	111000	7437415	2505	2505	2505	2505	0
538	20231219	110900	7437415	2505	2505	2505	2505	0
539	20231219	110800	7437415	2505	2505	2505	2505	0
540	20231219	110700	7437415	2505	2505	2505	2505	0
541	20231219	110600	7437415	2505	2505	2505	2505	0
542	20231219	110500	7437415	2505	2505	2505	2505	0
543	20231219	110400	7437415	2505	2505	2505	2505	0
544	20231219	110300	7437415	2505	2505	2505	2505	0
545	20231219	110200	7437415	2505	2505	2505	2505	4
546	20231219	110100	7427395	2500	2500	2500	2500	0
547	20231219	110000	7427395	2500	2500	2500	2500	0
548	20231219	105900	7427395	2500	2500	2500	2500	0
549	20231219	105800	7427395	2500	2500	2500	2500	0
550	20231219	105700	7427395	2500	2500	2500	2500	0
551	20231219	105600	7427395	2500	2500	2500	2500	0
552	20231219	105500	7427395	2500	2500	2500	2500	0
553	20231219	105400	7427395	2500	2500	2500	2500	0
554	20231219	105300	7427395	2500	2500	2500	2500	0
555	20231219	105200	7427395	2500	2500	2500	2500	0
556	20231219	105100	7427395	2500	2500	2500	2500	0
557	20231219	105000	7427395	2500	2500	2500	2500	0
558	20231219	104900	7427395	2500	2500	2500	2500	0
559	20231219	104800	7427395	2500	2500	2500	2500	0
560	20231219	104700	7427395	2500	2500	2500	2500	0
561	20231219	104600	7427395	2500	2500	2500	2500	0
562	20231219	104500	7427395	2500	2500	2500	2500	0
563	20231219	104400	7427395	2500	2500	2500	2500	0
564	20231219	104300	7427395	2500	2500	2500	2500	0
565	20231219	104200	7427395	2500	2500	2500	2500	0
566	20231219	104100	7427395	2500	2500	2500	2500	0
567	20231219	104000	7427395	2500	2500	2500	2500	350
568	20231219	103900	6552395	2500	2500	2500	2500	0
569	20231219	103800	6552395	2500	2500	2500	2500	0
570	20231219	103700	6552395	2500	2500	2500	2500	0
571	20231219	103600	6552395	2500	2500	2500	2500	0
572	20231219	103500	6552395	2500	2500	2500	2500	2
573	20231219	103400	6547395	2495	2495	2495	2495	10
574	20231219	103300	6522445	2500	2500	2500	2500	0
575	20231219	103200	6522445	2500	2500	2500	2500	0
576	20231219	103100	6522445	2500	2500	2500	2500	2
577	20231219	103000	6517445	2495	2495	2495	2495	0
578	20231219	102900	6517445	2495	2495	2495	2495	0
579	20231219	102800	6517445	2495	2495	2495	2495	0
580	20231219	102700	6517445	2495	2495	2495	2495	0
581	20231219	102600	6517445	2495	2495	2495	2495	0
582	20231219	102500	6517445	2495	2495	2495	2495	0
583	20231219	102400	6517445	2495	2495	2495	2495	300
584	20231219	102300	5768945	2495	2495	2495	2495	0
585	20231219	102200	5768945	2495	2495	2495	2495	0
586	20231219	102100	5768945	2495	2495	2495	2495	0
587	20231219	102000	5768945	2495	2495	2495	2495	0
588	20231219	101900	5768945	2495	2495	2495	2495	0
589	20231219	101800	5768945	2495	2495	2495	2495	0
590	20231219	101700	5768945	2495	2495	2495	2495	0
591	20231219	101600	5768945	2495	2495	2495	2495	0
592	20231219	101500	5768945	2495	2495	2495	2495	0
593	20231219	101400	5768945	2495	2495	2495	2495	0
594	20231219	101300	5768945	2495	2495	2495	2495	0
595	20231219	101200	5768945	2495	2495	2495	2495	0
596	20231219	101100	5768945	2495	2495	2495	2495	0
597	20231219	101000	5768945	2495	2495	2495	2495	0
598	20231219	100900	5768945	2495	2495	2495	2495	1
599	20231219	100800	5766450	2490	2490	2490	2490	0
600	20231219	100700	5766450	2490	2490	2490	2490	0
601	20231219	100600	5766450	2490	2490	2490	2490	0
602	20231219	100500	5766450	2490	2490	2490	2490	0
603	20231219	100400	5766450	2490	2490	2490	2490	0
604	20231219	100300	5766450	2490	2490	2490	2490	0
605	20231219	100200	5766450	2490	2490	2490	2490	0
606	20231219	100100	5766450	2490	2490	2490	2490	0
607	20231219	100000	5766450	2490	2490	2490	2490	3
608	20231219	095900	5758980	2490	2490	2490	2490	0
609	20231219	095800	5758980	2490	2490	2490	2490	0
610	20231219	095700	5758980	2490	2490	2490	2490	0
611	20231219	095600	5758980	2490	2490	2490	2490	0
612	20231219	095500	5758980	2490	2490	2490	2490	0
613	20231219	095400	5758980	2490	2490	2490	2490	0
614	20231219	095300	5758980	2490	2490	2490	2490	100
615	20231219	095200	5509980	2490	2490	2490	2490	6
616	20231219	095100	5495040	2485	2485	2485	2485	0
617	20231219	095000	5495040	2485	2485	2485	2485	0
618	20231219	094900	5495040	2485	2485	2485	2485	0
619	20231219	094800	5495040	2485	2485	2485	2485	0
620	20231219	094700	5495040	2485	2485	2485	2485	0
621	20231219	094600	5495040	2485	2485	2485	2485	0
622	20231219	094500	5495040	2485	2485	2485	2485	0
623	20231219	094400	5495040	2485	2485	2485	2485	0
624	20231219	094300	5495040	2485	2485	2485	2485	0
625	20231219	094200	5495040	2485	2485	2485	2485	0
626	20231219	094100	5495040	2485	2485	2485	2485	111
627	20231219	094000	5219205	2490	2490	2490	2490	0
628	20231219	093900	5219205	2490	2490	2490	2490	1
629	20231219	093800	5216715	2495	2495	2495	2495	0
630	20231219	093700	5216715	2495	2495	2495	2495	10
631	20231219	093600	5191765	2490	2490	2490	2490	0
632	20231219	093500	5191765	2490	2490	2490	2490	0
633	20231219	093400	5191765	2490	2490	2490	2490	0
634	20231219	093300	5191765	2490	2490	2490	2490	0
635	20231219	093200	5191765	2490	2490	2490	2490	0
636	20231219	093100	5191765	2490	2490	2490	2490	0
637	20231219	093000	5191765	2490	2490	2490	2490	0
638	20231219	092900	5191765	2490	2490	2490	2490	0
639	20231219	092800	5191765	2490	2490	2490	2490	0
640	20231219	092700	5191765	2490	2490	2490	2490	0
641	20231219	092600	5191765	2490	2490	2490	2490	0
642	20231219	092500	5191765	2490	2490	2490	2490	0
643	20231219	092400	5191765	2490	2490	2490	2490	1
644	20231219	092300	5189275	2485	2485	2485	2485	26
645	20231219	092200	5124665	2480	2480	2480	2480	0
646	20231219	092100	5124665	2480	2480	2480	2480	0
647	20231219	092000	5124665	2480	2480	2480	2480	0
648	20231219	091900	5124665	2480	2480	2480	2480	1
649	20231219	091800	5122185	2480	2480	2480	2480	0
650	20231219	091700	5122185	2480	2480	2480	2480	0
651	20231219	091600	5122185	2480	2480	2480	2480	0
652	20231219	091500	5122185	2480	2480	2480	2480	0
653	20231219	091400	5122185	2480	2480	2480	2480	0
654	20231219	091300	5122185	2480	2480	2480	2480	0
655	20231219	091200	5122185	2480	2480	2480	2480	0
656	20231219	091100	5122185	2480	2480	2480	2480	0
657	20231219	091000	5122185	2480	2480	2480	2480	55
658	20231219	090900	4985785	2475	2475	2475	2475	0
659	20231219	090800	4985785	2475	2475	2475	2475	0
660	20231219	090700	4985785	2475	2480	2480	2475	94
661	20231219	090600	4752745	2480	2480	2480	2480	0
662	20231219	090500	4752745	2480	2480	2480	2480	6
663	20231219	090400	4737865	2485	2485	2485	2485	0
664	20231219	090300	4737865	2485	2485	2485	2485	0
665	20231219	090200	4737865	2485	2485	2485	2485	0
666	20231219	090100	4737865	2485	2485	2485	2485	1
667	20231219	090000	4735380	2485	2495	2495	2485	1898