KissMeData/067010/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	194700	58902015	3010	3010	3010	3010	1500
3	20241218	194600	58902015	3010	3010	3010	3010	0
4	20241218	194500	58902015	3010	3010	3010	3010	0
5	20241218	194400	58902015	3010	3010	3010	3010	0
6	20241218	194300	58902015	3010	3010	3010	3010	0
7	20241218	194200	58902015	3010	3010	3010	3010	0
8	20241218	194100	58902015	3010	3010	3010	3010	0
9	20241218	194000	58902015	3010	3010	3010	3010	0
10	20241218	193900	58902015	3010	3010	3010	3010	0
11	20241218	193800	58902015	3010	3010	3010	3010	0
12	20241218	193700	58902015	3010	3010	3010	3010	0
13	20241218	193600	58902015	3010	3010	3010	3010	0
14	20241218	193500	58902015	3010	3010	3010	3010	0
15	20241218	193400	58902015	3010	3010	3010	3010	0
16	20241218	193300	58902015	3010	3010	3010	3010	0
17	20241218	193200	58902015	3010	3010	3010	3010	0
18	20241218	193100	58902015	3010	3010	3010	3010	0
19	20241218	193000	58902015	3010	3010	3010	3010	0
20	20241218	192900	58902015	3010	3010	3010	3010	0
21	20241218	192800	58902015	3010	3010	3010	3010	0
22	20241218	192700	58902015	3010	3010	3010	3010	0
23	20241218	192600	58902015	3010	3010	3010	3010	0
24	20241218	192500	58902015	3010	3010	3010	3010	0
25	20241218	192400	58902015	3010	3010	3010	3010	0
26	20241218	192300	58902015	3010	3010	3010	3010	0
27	20241218	192200	58902015	3010	3010	3010	3010	0
28	20241218	192100	58902015	3010	3010	3010	3010	0
29	20241218	192000	58902015	3010	3010	3010	3010	0
30	20241218	191900	58902015	3010	3010	3010	3010	0
31	20241218	191800	58902015	3010	3010	3010	3010	0
32	20241218	191700	58902015	3010	3010	3010	3010	1500
33	20241218	191600	58902015	3010	3010	3010	3010	0
34	20241218	191500	58902015	3010	3010	3010	3010	0
35	20241218	191400	58902015	3010	3010	3010	3010	0
36	20241218	191300	58902015	3010	3010	3010	3010	0
37	20241218	191200	58902015	3010	3010	3010	3010	0
38	20241218	191100	58902015	3010	3010	3010	3010	0
39	20241218	191000	58902015	3010	3010	3010	3010	0
40	20241218	190900	58902015	3010	3010	3010	3010	0
41	20241218	190800	58902015	3010	3010	3010	3010	0
42	20241218	190700	58902015	3010	3010	3010	3010	0
43	20241218	190600	58902015	3010	3010	3010	3010	0
44	20241218	190500	58902015	3010	3010	3010	3010	0
45	20241218	190400	58902015	3010	3010	3010	3010	0
46	20241218	190300	58902015	3010	3010	3010	3010	0
47	20241218	190200	58902015	3010	3010	3010	3010	0
48	20241218	190100	58902015	3010	3010	3010	3010	0
49	20241218	190000	58902015	3010	3010	3010	3010	0
50	20241218	185900	58902015	3010	3010	3010	3010	0
51	20241218	185800	58902015	3010	3010	3010	3010	0
52	20241218	185700	58902015	3010	3010	3010	3010	0
53	20241218	185600	58902015	3010	3010	3010	3010	0
54	20241218	185500	58902015	3010	3010	3010	3010	0
55	20241218	185400	58902015	3010	3010	3010	3010	0
56	20241218	185300	58902015	3010	3010	3010	3010	0
57	20241218	185200	58902015	3010	3010	3010	3010	0
58	20241218	185100	58902015	3010	3010	3010	3010	0
59	20241218	185000	58902015	3010	3010	3010	3010	0
60	20241218	184900	58902015	3010	3010	3010	3010	0
61	20241218	184800	58902015	3010	3010	3010	3010	0
62	20241218	184700	58902015	3010	3010	3010	3010	1500
63	20241218	184600	58902015	3010	3010	3010	3010	0
64	20241218	184500	58902015	3010	3010	3010	3010	0
65	20241218	184400	58902015	3010	3010	3010	3010	0
66	20241218	184300	58902015	3010	3010	3010	3010	0
67	20241218	184200	58902015	3010	3010	3010	3010	0
68	20241218	184100	58902015	3010	3010	3010	3010	0
69	20241218	184000	58902015	3010	3010	3010	3010	0
70	20241218	183900	58902015	3010	3010	3010	3010	0
71	20241218	183800	58902015	3010	3010	3010	3010	0
72	20241218	183700	58902015	3010	3010	3010	3010	0
73	20241218	183600	58902015	3010	3010	3010	3010	0
74	20241218	183500	58902015	3010	3010	3010	3010	0
75	20241218	183400	58902015	3010	3010	3010	3010	0
76	20241218	183300	58902015	3010	3010	3010	3010	0
77	20241218	183200	58902015	3010	3010	3010	3010	0
78	20241218	183100	58902015	3010	3010	3010	3010	0
79	20241218	183000	58902015	3010	3010	3010	3010	0
80	20241218	182900	58902015	3010	3010	3010	3010	0
81	20241218	182800	58902015	3010	3010	3010	3010	0
82	20241218	182700	58902015	3010	3010	3010	3010	0
83	20241218	182600	58902015	3010	3010	3010	3010	0
84	20241218	182500	58902015	3010	3010	3010	3010	0
85	20241218	182400	58902015	3010	3010	3010	3010	0
86	20241218	182300	58902015	3010	3010	3010	3010	0
87	20241218	182200	58902015	3010	3010	3010	3010	0
88	20241218	182100	58902015	3010	3010	3010	3010	0
89	20241218	182000	58902015	3010	3010	3010	3010	0
90	20241218	181900	58902015	3010	3010	3010	3010	0
91	20241218	181800	58902015	3010	3010	3010	3010	0
92	20241218	181700	58902015	3010	3010	3010	3010	1500
93	20241218	181600	58902015	3010	3010	3010	3010	0
94	20241218	181500	58902015	3010	3010	3010	3010	0
95	20241218	181400	58902015	3010	3010	3010	3010	0
96	20241218	181300	58902015	3010	3010	3010	3010	0
97	20241218	181200	58902015	3010	3010	3010	3010	0
98	20241218	181100	58902015	3010	3010	3010	3010	0
99	20241218	181000	58902015	3010	3010	3010	3010	0
100	20241218	180900	58902015	3010	3010	3010	3010	0
101	20241218	180800	58902015	3010	3010	3010	3010	0
102	20241218	180700	58902015	3010	3010	3010	3010	0
103	20241218	180600	58902015	3010	3010	3010	3010	0
104	20241218	180500	58902015	3010	3010	3010	3010	0
105	20241218	180400	58902015	3010	3010	3010	3010	0
106	20241218	180300	58902015	3010	3010	3010	3010	0
107	20241218	180200	58902015	3010	3010	3010	3010	0
108	20241218	180100	58902015	3010	3010	3010	3010	0
109	20241218	180000	58902015	3010	3010	3010	3010	0
110	20241218	175900	58902015	3010	3010	3010	3010	0
111	20241218	175800	58902015	3010	3010	3010	3010	0
112	20241218	175700	58902015	3010	3010	3010	3010	0
113	20241218	175600	58902015	3010	3010	3010	3010	0
114	20241218	175500	58902015	3010	3010	3010	3010	0
115	20241218	175400	58902015	3010	3010	3010	3010	0
116	20241218	175300	58902015	3010	3010	3010	3010	0
117	20241218	175200	58902015	3010	3010	3010	3010	0
118	20241218	175100	58902015	3010	3010	3010	3010	0
119	20241218	175000	58902015	3010	3010	3010	3010	0
120	20241218	174900	58902015	3010	3010	3010	3010	0
121	20241218	174800	58902015	3010	3010	3010	3010	0
122	20241218	174700	58902015	3010	3010	3010	3010	1500
123	20241218	174600	58902015	3010	3010	3010	3010	0
124	20241218	174500	58902015	3010	3010	3010	3010	0
125	20241218	174400	58902015	3010	3010	3010	3010	0
126	20241218	174300	58902015	3010	3010	3010	3010	0
127	20241218	174200	58902015	3010	3010	3010	3010	0
128	20241218	174100	58902015	3010	3010	3010	3010	0
129	20241218	174000	58902015	3010	3010	3010	3010	0
130	20241218	173900	58902015	3010	3010	3010	3010	0
131	20241218	173800	58902015	3010	3010	3010	3010	0
132	20241218	173700	58902015	3010	3010	3010	3010	0
133	20241218	173600	58902015	3010	3010	3010	3010	0
134	20241218	173500	58902015	3010	3010	3010	3010	0
135	20241218	173400	58902015	3010	3010	3010	3010	0
136	20241218	173300	58902015	3010	3010	3010	3010	0
137	20241218	173200	58902015	3010	3010	3010	3010	0
138	20241218	173100	58902015	3010	3010	3010	3010	0
139	20241218	173000	58902015	3010	3010	3010	3010	0
140	20241218	172900	58902015	3010	3010	3010	3010	0
141	20241218	172800	58902015	3010	3010	3010	3010	0
142	20241218	172700	58902015	3010	3010	3010	3010	0
143	20241218	172600	58902015	3010	3010	3010	3010	0
144	20241218	172500	58902015	3010	3010	3010	3010	0
145	20241218	172400	58902015	3010	3010	3010	3010	0
146	20241218	172300	58902015	3010	3010	3010	3010	0
147	20241218	172200	58902015	3010	3010	3010	3010	0
148	20241218	172100	58902015	3010	3010	3010	3010	0
149	20241218	172000	58902015	3010	3010	3010	3010	0
150	20241218	171900	58902015	3010	3010	3010	3010	0
151	20241218	171800	58902015	3010	3010	3010	3010	0
152	20241218	171700	58902015	3010	3010	3010	3010	1500
153	20241218	171600	58902015	3010	3010	3010	3010	0
154	20241218	171500	58902015	3010	3010	3010	3010	0
155	20241218	171400	58902015	3010	3010	3010	3010	0
156	20241218	171300	58902015	3010	3010	3010	3010	0
157	20241218	171200	58902015	3010	3010	3010	3010	0
158	20241218	171100	58902015	3010	3010	3010	3010	0
159	20241218	171000	58902015	3010	3010	3010	3010	0
160	20241218	170900	58902015	3010	3010	3010	3010	0
161	20241218	170800	58902015	3010	3010	3010	3010	0
162	20241218	170700	58902015	3010	3010	3010	3010	0
163	20241218	170600	58902015	3010	3010	3010	3010	0
164	20241218	170500	58902015	3010	3010	3010	3010	0
165	20241218	170400	58902015	3010	3010	3010	3010	0
166	20241218	170300	58902015	3010	3010	3010	3010	0
167	20241218	170200	58902015	3010	3010	3010	3010	0
168	20241218	170100	58902015	3010	3010	3010	3010	0
169	20241218	170000	58902015	3010	3010	3010	3010	0
170	20241218	165900	58902015	3010	3010	3010	3010	0
171	20241218	165800	58902015	3010	3010	3010	3010	0
172	20241218	165700	58902015	3010	3010	3010	3010	0
173	20241218	165600	58902015	3010	3010	3010	3010	0
174	20241218	165500	58902015	3010	3010	3010	3010	0
175	20241218	165400	58902015	3010	3010	3010	3010	0
176	20241218	165300	58902015	3010	3010	3010	3010	0
177	20241218	165200	58902015	3010	3010	3010	3010	0
178	20241218	165100	58902015	3010	3010	3010	3010	0
179	20241218	165000	58902015	3010	3010	3010	3010	0
180	20241218	164900	58902015	3010	3010	3010	3010	0
181	20241218	164800	58902015	3010	3010	3010	3010	0
182	20241218	164700	58902015	3010	3010	3010	3010	1500
183	20241218	164600	58902015	3010	3010	3010	3010	0
184	20241218	164500	58902015	3010	3010	3010	3010	0
185	20241218	164400	58902015	3010	3010	3010	3010	0
186	20241218	164300	58902015	3010	3010	3010	3010	0
187	20241218	164200	58902015	3010	3010	3010	3010	0
188	20241218	164100	58902015	3010	3010	3010	3010	0
189	20241218	164000	58902015	3010	3010	3010	3010	0
190	20241218	163900	58902015	3010	3010	3010	3010	0
191	20241218	163800	58902015	3010	3010	3010	3010	0
192	20241218	163700	58902015	3010	3010	3010	3010	0
193	20241218	163600	58902015	3010	3010	3010	3010	0
194	20241218	163500	58902015	3010	3010	3010	3010	0
195	20241218	163400	58902015	3010	3010	3010	3010	0
196	20241218	163300	58902015	3010	3010	3010	3010	0
197	20241218	163200	58902015	3010	3010	3010	3010	0
198	20241218	163100	58902015	3010	3010	3010	3010	0
199	20241218	163000	58902015	3010	3010	3010	3010	0
200	20241218	162900	58902015	3010	3010	3010	3010	0
201	20241218	162800	58902015	3010	3010	3010	3010	0
202	20241218	162700	58902015	3010	3010	3010	3010	0
203	20241218	162600	58902015	3010	3010	3010	3010	0
204	20241218	162500	58902015	3010	3010	3010	3010	0
205	20241218	162400	58902015	3010	3010	3010	3010	0
206	20241218	162300	58902015	3010	3010	3010	3010	0
207	20241218	162200	58902015	3010	3010	3010	3010	0
208	20241218	162100	58902015	3010	3010	3010	3010	0
209	20241218	162000	58902015	3010	3010	3010	3010	0
210	20241218	161900	58902015	3010	3010	3010	3010	0
211	20241218	161800	58902015	3010	3010	3010	3010	0
212	20241218	161700	58902015	3010	3010	3010	3010	1500
213	20241218	161600	58902015	3010	3010	3010	3010	0
214	20241218	161500	58902015	3010	3010	3010	3010	0
215	20241218	161400	58902015	3010	3010	3010	3010	0
216	20241218	161300	58902015	3010	3010	3010	3010	0
217	20241218	161200	58902015	3010	3010	3010	3010	0
218	20241218	161100	58902015	3010	3010	3010	3010	0
219	20241218	161000	58902015	3010	3010	3010	3010	0
220	20241218	160900	58902015	3010	3010	3010	3010	0
221	20241218	160800	58902015	3010	3010	3010	3010	0
222	20241218	160700	58902015	3010	3010	3010	3010	0
223	20241218	160600	58902015	3010	3010	3010	3010	0
224	20241218	160500	58902015	3010	3010	3010	3010	0
225	20241218	160400	58902015	3010	3010	3010	3010	0
226	20241218	160300	58902015	3010	3010	3010	3010	0
227	20241218	160200	58902015	3010	3010	3010	3010	0
228	20241218	160100	58902015	3010	3010	3010	3010	0
229	20241218	160000	58902015	3010	3010	3010	3010	0
230	20241218	155900	58902015	3010	3010	3010	3010	0
231	20241218	155800	58902015	3010	3010	3010	3010	0
232	20241218	155700	58902015	3010	3010	3010	3010	0
233	20241218	155600	58902015	3010	3010	3010	3010	0
234	20241218	155500	58902015	3010	3010	3010	3010	0
235	20241218	155400	58902015	3010	3010	3010	3010	0
236	20241218	155300	58902015	3010	3010	3010	3010	0
237	20241218	155200	58902015	3010	3010	3010	3010	0
238	20241218	155100	58902015	3010	3010	3010	3010	0
239	20241218	155000	58902015	3010	3010	3010	3010	0
240	20241218	154900	58902015	3010	3010	3010	3010	0
241	20241218	154800	58902015	3010	3010	3010	3010	0
242	20241218	154700	58902015	3010	3010	3010	3010	1500
243	20241218	154600	58902015	3010	3010	3010	3010	0
244	20241218	154500	58902015	3010	3010	3010	3010	0
245	20241218	154400	58902015	3010	3010	3010	3010	0
246	20241218	154300	58902015	3010	3010	3010	3010	0
247	20241218	154200	58902015	3010	3010	3010	3010	0
248	20241218	154100	58902015	3010	3010	3010	3010	0
249	20241218	154000	58902015	3010	3010	3010	3010	0
250	20241218	153900	58902015	3010	3010	3010	3010	0
251	20241218	153800	58902015	3010	3010	3010	3010	0
252	20241218	153700	58902015	3010	3010	3010	3010	0
253	20241218	153600	58902015	3010	3010	3010	3010	0
254	20241218	153500	58902015	3010	3010	3010	3010	0
255	20241218	153400	58902015	3010	3010	3010	3010	0
256	20241218	153300	58902015	3010	3010	3010	3010	0
257	20241218	153200	58902015	3010	3010	3010	3010	0
258	20241218	153100	58902015	3010	3010	3010	3010	0
259	20241218	153000	58902015	3010	3010	3010	3010	1500
260	20241218	152900	54387015	3005	3005	3005	3005	0
261	20241218	152800	54387015	3005	3005	3005	3005	0
262	20241218	152700	54387015	3005	3005	3005	3005	0
263	20241218	152600	54387015	3005	3005	3005	3005	0
264	20241218	152500	54387015	3005	3005	3005	3005	0
265	20241218	152400	54387015	3005	3005	3005	3005	0
266	20241218	152300	54387015	3005	3005	3005	3005	0
267	20241218	152200	54387015	3005	3005	3005	3005	0
268	20241218	152100	54387015	3005	3005	3005	3005	0
269	20241218	152000	54387015	3005	3005	3005	3005	0
270	20241218	151900	54387015	3005	3005	3005	3005	300
271	20241218	151800	53485515	3005	3005	3005	3005	0
272	20241218	151700	53485515	3005	2995	3005	2995	75
273	20241218	151600	53260790	2995	2995	2995	2995	50
274	20241218	151500	53111040	2995	2995	2995	2995	0
275	20241218	151400	53111040	2995	2995	2995	2995	0
276	20241218	151300	53111040	2995	2995	2995	2995	0
277	20241218	151200	53111040	2995	2995	2995	2995	0
278	20241218	151100	53111040	2995	2995	2995	2995	0
279	20241218	151000	53111040	2995	2995	2995	2995	0
280	20241218	150900	53111040	2995	2995	2995	2995	0
281	20241218	150800	53111040	2995	2995	2995	2995	0
282	20241218	150700	53111040	2995	2995	2995	2995	10
283	20241218	150600	53081090	2985	2985	2985	2985	1
284	20241218	150500	53078105	2985	2985	2985	2985	0
285	20241218	150400	53078105	2985	2985	2985	2985	0
286	20241218	150300	53078105	2985	2985	2985	2985	24
287	20241218	150200	53006465	2985	2985	2985	2985	14
288	20241218	150100	52964675	2970	2970	2970	2970	0
289	20241218	150000	52964675	2970	2970	2970	2970	0
290	20241218	145900	52964675	2970	2970	2970	2970	0
291	20241218	145800	52964675	2970	2980	2980	2970	461
292	20241218	145700	51594125	2980	2995	2995	2980	162
293	20241218	145600	51111185	2980	2980	2980	2980	0
294	20241218	145500	51111185	2980	2980	2980	2980	0
295	20241218	145400	51111185	2980	2980	2980	2980	0
296	20241218	145300	51111185	2980	2980	2980	2980	0
297	20241218	145200	51111185	2980	2980	2980	2980	0
298	20241218	145100	51111185	2980	2980	2980	2980	0
299	20241218	145000	51111185	2980	2980	2980	2980	0
300	20241218	144900	51111185	2980	2980	2980	2980	0
301	20241218	144800	51111185	2980	2980	2980	2980	0
302	20241218	144700	51111185	2980	2980	2980	2980	0
303	20241218	144600	51111185	2980	2980	2980	2980	0
304	20241218	144500	51111185	2980	2980	2980	2980	0
305	20241218	144400	51111185	2980	2980	2980	2980	0
306	20241218	144300	51111185	2980	2980	2980	2980	0
307	20241218	144200	51111185	2980	2980	2980	2980	318
308	20241218	144100	50163545	2980	2990	2990	2980	243
309	20241218	144000	49438045	2990	2995	2995	2990	3
310	20241218	143900	49429070	2970	2970	2970	2970	448
311	20241218	143800	48098510	2965	2965	2965	2965	0
312	20241218	143700	48098510	2965	3000	3000	2965	361
313	20241218	143600	47022890	3010	3010	3010	3010	0
314	20241218	143500	47022890	3010	3010	3010	3010	0
315	20241218	143400	47022890	3010	3010	3010	3010	0
316	20241218	143300	47022890	3010	3010	3010	3010	0
317	20241218	143200	47022890	3010	3010	3010	3010	0
318	20241218	143100	47022890	3010	3010	3010	3010	0
319	20241218	143000	47022890	3010	3010	3010	3010	52
320	20241218	142900	46866370	3010	3010	3010	3010	0
321	20241218	142800	46866370	3010	3010	3010	3010	50
322	20241218	142700	46715870	3010	3010	3010	3010	0
323	20241218	142600	46715870	3010	3010	3010	3010	50
324	20241218	142500	46565370	3010	3010	3010	3010	50
325	20241218	142400	46414870	3010	3010	3010	3010	0
326	20241218	142300	46414870	3010	3010	3010	3010	50
327	20241218	142200	46264370	3010	3010	3010	3010	50
328	20241218	142100	46113870	3010	3010	3010	3010	0
329	20241218	142000	46113870	3010	3010	3010	3010	50
330	20241218	141900	45963370	3010	3010	3010	3010	50
331	20241218	141800	45812870	3010	3010	3010	3010	0
332	20241218	141700	45812870	3010	3010	3010	3010	60
333	20241218	141600	45632270	3010	3010	3010	3010	50
334	20241218	141500	45481770	3010	3010	3010	3010	0
335	20241218	141400	45481770	3010	3010	3010	3010	50
336	20241218	141300	45331270	3010	3010	3010	3010	50
337	20241218	141200	45180770	3010	3010	3010	3010	0
338	20241218	141100	45180770	3010	3010	3010	3010	50
339	20241218	141000	45030270	3010	3010	3010	3010	50
340	20241218	140900	44879770	3010	3010	3010	3010	0
341	20241218	140800	44879770	3010	3010	3010	3010	50
342	20241218	140700	44729270	3010	3010	3010	3010	50
343	20241218	140600	44578770	3010	3010	3010	3010	0
344	20241218	140500	44578770	3010	3010	3010	3010	50
345	20241218	140400	44428270	3010	3010	3010	3010	50
346	20241218	140300	44277770	3010	3010	3010	3010	0
347	20241218	140200	44277770	3010	3010	3010	3010	50
348	20241218	140100	44127270	3010	3010	3010	3010	50
349	20241218	140000	43976770	3010	3010	3010	3010	0
350	20241218	135900	43976770	3010	3010	3010	3010	100
351	20241218	135800	43675770	3010	3010	3010	3010	100
352	20241218	135700	43374770	3010	3010	3010	3010	0
353	20241218	135600	43374770	3010	3010	3010	3010	260
354	20241218	135500	42592170	3005	3005	3005	3005	0
355	20241218	135400	42592170	3005	3005	3005	3005	800
356	20241218	135300	40188170	3005	3005	3005	3005	0
357	20241218	135200	40188170	3005	3005	3005	3005	0
358	20241218	135100	40188170	3005	3005	3005	3005	800
359	20241218	135000	37784170	3010	3005	3010	3005	345
360	20241218	134900	36746720	3005	3005	3005	3005	3
361	20241218	134800	36737705	3000	3000	3000	3000	0
362	20241218	134700	36737705	3000	3000	3000	3000	0
363	20241218	134600	36737705	3000	3000	3000	3000	0
364	20241218	134500	36737705	3000	3000	3000	3000	0
365	20241218	134400	36737705	3000	3000	3000	3000	0
366	20241218	134300	36737705	3000	3000	3000	3000	0
367	20241218	134200	36737705	3000	3000	3000	3000	0
368	20241218	134100	36737705	3000	3000	3000	3000	0
369	20241218	134000	36737705	3000	3000	3000	3000	0
370	20241218	133900	36737705	3000	3000	3000	3000	0
371	20241218	133800	36737705	3000	3000	3000	3000	0
372	20241218	133700	36737705	3000	3000	3000	3000	0
373	20241218	133600	36737705	3000	3000	3000	3000	0
374	20241218	133500	36737705	3000	3000	3000	3000	0
375	20241218	133400	36737705	3000	3000	3000	3000	0
376	20241218	133300	36737705	3000	3000	3000	3000	0
377	20241218	133200	36737705	3000	3000	3000	3000	0
378	20241218	133100	36737705	3000	3000	3000	3000	0
379	20241218	133000	36737705	3000	3000	3000	3000	0
380	20241218	132900	36737705	3000	3000	3000	3000	0
381	20241218	132800	36737705	3000	3000	3000	3000	0
382	20241218	132700	36737705	3000	3000	3000	3000	0
383	20241218	132600	36737705	3000	3000	3000	3000	0
384	20241218	132500	36737705	3000	3000	3000	3000	0
385	20241218	132400	36737705	3000	3000	3000	3000	0
386	20241218	132300	36737705	3000	3000	3000	3000	0
387	20241218	132200	36737705	3000	3000	3000	3000	0
388	20241218	132100	36737705	3000	3000	3000	3000	300
389	20241218	132000	35837705	3000	3000	3000	3000	0
390	20241218	131900	35837705	3000	3000	3000	3000	0
391	20241218	131800	35837705	3000	3000	3000	3000	0
392	20241218	131700	35837705	3000	3000	3000	3000	0
393	20241218	131600	35837705	3000	3000	3000	3000	0
394	20241218	131500	35837705	3000	3000	3000	3000	0
395	20241218	131400	35837705	3000	3000	3000	3000	0
396	20241218	131300	35837705	3000	3000	3000	3000	0
397	20241218	131200	35837705	3000	3000	3000	3000	0
398	20241218	131100	35837705	3000	3000	3000	3000	100
399	20241218	131000	35537705	3000	3000	3000	3000	0
400	20241218	130900	35537705	3000	3000	3000	3000	0
401	20241218	130800	35537705	3000	3000	3000	3000	0
402	20241218	130700	35537705	3000	3000	3000	3000	0
403	20241218	130600	35537705	3000	3000	3000	3000	0
404	20241218	130500	35537705	3000	3000	3000	3000	0
405	20241218	130400	35537705	3000	3000	3000	3000	0
406	20241218	130300	35537705	3000	3000	3000	3000	0
407	20241218	130200	35537705	3000	3000	3000	3000	98
408	20241218	130100	35243705	3000	3000	3000	3000	0
409	20241218	130000	35243705	3000	3000	3000	3000	0
410	20241218	125900	35243705	3000	3000	3000	3000	0
411	20241218	125800	35243705	3000	3000	3000	3000	0
412	20241218	125700	35243705	3000	3000	3000	3000	0
413	20241218	125600	35243705	3000	3000	3000	3000	0
414	20241218	125500	35243705	3000	3000	3000	3000	0
415	20241218	125400	35243705	3000	3000	3000	3000	200
416	20241218	125300	34643705	3000	3000	3000	3000	0
417	20241218	125200	34643705	3000	3000	3000	3000	0
418	20241218	125100	34643705	3000	3000	3000	3000	0
419	20241218	125000	34643705	3000	3000	3000	3000	100
420	20241218	124900	34343705	3000	3000	3000	3000	0
421	20241218	124800	34343705	3000	3000	3000	3000	100
422	20241218	124700	34043705	3000	3000	3000	3000	0
423	20241218	124600	34043705	3000	3000	3000	3000	0
424	20241218	124500	34043705	3000	3000	3000	3000	0
425	20241218	124400	34043705	3000	3000	3000	3000	0
426	20241218	124300	34043705	3000	3000	3000	3000	0
427	20241218	124200	34043705	3000	3000	3000	3000	0
428	20241218	124100	34043705	3000	3000	3000	3000	0
429	20241218	124000	34043705	3000	3000	3000	3000	0
430	20241218	123900	34043705	3000	3000	3000	3000	1539
431	20241218	123800	29426705	3000	3000	3000	3000	0
432	20241218	123700	29426705	3000	3000	3000	3000	0
433	20241218	123600	29426705	3000	3000	3000	3000	0
434	20241218	123500	29426705	3000	3000	3000	3000	1
435	20241218	123400	29423705	3000	3000	3000	3000	0
436	20241218	123300	29423705	3000	3000	3000	3000	0
437	20241218	123200	29423705	3000	3000	3000	3000	0
438	20241218	123100	29423705	3000	3000	3000	3000	0
439	20241218	123000	29423705	3000	3000	3000	3000	0
440	20241218	122900	29423705	3000	3000	3000	3000	0
441	20241218	122800	29423705	3000	3000	3000	3000	0
442	20241218	122700	29423705	3000	3000	3000	3000	0
443	20241218	122600	29423705	3000	3000	3000	3000	0
444	20241218	122500	29423705	3000	3000	3000	3000	0
445	20241218	122400	29423705	3000	3000	3000	3000	0
446	20241218	122300	29423705	3000	3000	3000	3000	0
447	20241218	122200	29423705	3000	3000	3000	3000	0
448	20241218	122100	29423705	3000	3000	3000	3000	0
449	20241218	122000	29423705	3000	3000	3000	3000	0
450	20241218	121900	29423705	3000	3000	3000	3000	0
451	20241218	121800	29423705	3000	3000	3000	3000	0
452	20241218	121700	29423705	3000	3000	3000	3000	0
453	20241218	121600	29423705	3000	3000	3000	3000	0
454	20241218	121500	29423705	3000	3000	3000	3000	0
455	20241218	121400	29423705	3000	3000	3000	3000	0
456	20241218	121300	29423705	3000	3000	3000	3000	0
457	20241218	121200	29423705	3000	3000	3000	3000	0
458	20241218	121100	29423705	3000	3000	3000	3000	0
459	20241218	121000	29423705	3000	3000	3000	3000	0
460	20241218	120900	29423705	3000	3000	3000	3000	0
461	20241218	120800	29423705	3000	3000	3000	3000	0
462	20241218	120700	29423705	3000	3000	3000	3000	0
463	20241218	120600	29423705	3000	3000	3000	3000	0
464	20241218	120500	29423705	3000	3000	3000	3000	0
465	20241218	120400	29423705	3000	3000	3000	3000	0
466	20241218	120300	29423705	3000	3000	3000	3000	0
467	20241218	120200	29423705	3000	3000	3000	3000	0
468	20241218	120100	29423705	3000	3000	3000	3000	0
469	20241218	120000	29423705	3000	3000	3000	3000	0
470	20241218	115900	29423705	3000	3000	3000	3000	0
471	20241218	115800	29423705	3000	3000	3000	3000	0
472	20241218	115700	29423705	3000	3000	3000	3000	0
473	20241218	115600	29423705	3000	3000	3000	3000	0
474	20241218	115500	29423705	3000	3000	3000	3000	0
475	20241218	115400	29423705	3000	3000	3000	3000	0
476	20241218	115300	29423705	3000	3000	3000	3000	1
477	20241218	115200	29420705	3000	3000	3000	3000	742
478	20241218	115100	27194705	3000	3000	3000	3000	0
479	20241218	115000	27194705	3000	3000	3000	3000	0
480	20241218	114900	27194705	3000	3000	3000	3000	0
481	20241218	114800	27194705	3000	3000	3000	3000	0
482	20241218	114700	27194705	3000	3000	3000	3000	0
483	20241218	114600	27194705	3000	3000	3000	3000	0
484	20241218	114500	27194705	3000	3000	3000	3000	0
485	20241218	114400	27194705	3000	3000	3000	3000	0
486	20241218	114300	27194705	3000	3000	3000	3000	0
487	20241218	114200	27194705	3000	3000	3000	3000	0
488	20241218	114100	27194705	3000	3000	3000	3000	0
489	20241218	114000	27194705	3000	3000	3000	3000	13
490	20241218	113900	27155705	3000	3000	3000	3000	0
491	20241218	113800	27155705	3000	3000	3000	3000	0
492	20241218	113700	27155705	3000	3000	3000	3000	0
493	20241218	113600	27155705	3000	3000	3000	3000	0
494	20241218	113500	27155705	3000	3000	3000	3000	0
495	20241218	113400	27155705	3000	3000	3000	3000	0
496	20241218	113300	27155705	3000	3000	3000	3000	0
497	20241218	113200	27155705	3000	3000	3000	3000	0
498	20241218	113100	27155705	3000	3000	3000	3000	0
499	20241218	113000	27155705	3000	3000	3000	3000	12
500	20241218	112900	27119705	3000	3000	3000	3000	3
501	20241218	112800	27110705	3000	3000	3000	3000	13
502	20241218	112700	27071705	3000	3000	3000	3000	37
503	20241218	112600	26960705	3000	3000	3000	3000	50
504	20241218	112500	26810705	3000	3000	3000	3000	386
505	20241218	112400	25652705	3000	3000	3000	3000	0
506	20241218	112300	25652705	3000	3000	3000	3000	0
507	20241218	112200	25652705	3000	3000	3000	3000	0
508	20241218	112100	25652705	3000	3000	3000	3000	0
509	20241218	112000	25652705	3000	3000	3000	3000	1257
510	20241218	111900	21881705	2995	2995	2995	2995	0
511	20241218	111800	21881705	2995	2995	2995	2995	16
512	20241218	111700	21833785	2995	2995	2995	2995	0
513	20241218	111600	21833785	2995	2995	2995	2995	100
514	20241218	111500	21534285	2995	2995	2995	2995	0
515	20241218	111400	21534285	2995	2995	2995	2995	0
516	20241218	111300	21534285	2995	2995	2995	2995	0
517	20241218	111200	21534285	2995	2995	2995	2995	0
518	20241218	111100	21534285	2995	2995	2995	2995	1
519	20241218	111000	21531290	2995	2995	2995	2995	50
520	20241218	110900	21381540	2995	2995	2995	2995	0
521	20241218	110800	21381540	2995	2995	2995	2995	0
522	20241218	110700	21381540	2995	2995	2995	2995	50
523	20241218	110600	21231790	2995	2995	2995	2995	50
524	20241218	110500	21082040	2995	2995	2995	2995	0
525	20241218	110400	21082040	2995	2995	2995	2995	50
526	20241218	110300	20932290	2995	2995	2995	2995	50
527	20241218	110200	20782540	2995	2995	2995	2995	0
528	20241218	110100	20782540	2995	2995	2995	2995	50
529	20241218	110000	20632790	3000	3000	3000	3000	50
530	20241218	105900	20482790	3000	2975	3000	2975	27
531	20241218	105800	20402215	2975	2970	2975	2970	770
532	20241218	105700	18113040	2975	2975	2975	2975	50
533	20241218	105600	17964290	2975	2975	2975	2975	26
534	20241218	105500	17886940	2975	2975	2975	2975	78
535	20241218	105400	17654890	2975	2975	2975	2975	561
536	20241218	105300	15985915	2975	2975	2975	2975	0
537	20241218	105200	15985915	2975	2975	2975	2975	50
538	20241218	105100	15837165	2975	2975	2975	2975	105
539	20241218	105000	15524790	2975	2975	2975	2975	0
540	20241218	104900	15524790	2975	2975	2975	2975	50
541	20241218	104800	15376040	2975	2975	2975	2975	50
542	20241218	104700	15227290	2975	2975	2975	2975	0
543	20241218	104600	15227290	2975	2975	2975	2975	50
544	20241218	104500	15078540	2975	2980	2980	2975	195
545	20241218	104400	14498165	2980	2980	2980	2980	111
546	20241218	104300	14167385	2980	2980	2980	2980	0
547	20241218	104200	14167385	2980	2980	2980	2980	56
548	20241218	104100	14000505	2980	2995	2995	2980	524
549	20241218	104000	12438235	2995	3000	3000	2995	694
550	20241218	103900	10356285	3000	3000	3000	3000	0
551	20241218	103800	10356285	3000	3000	3000	3000	0
552	20241218	103700	10356285	3000	3000	3000	3000	0
553	20241218	103600	10356285	3000	3000	3000	3000	0
554	20241218	103500	10356285	3000	3000	3000	3000	0
555	20241218	103400	10356285	3000	3000	3000	3000	0
556	20241218	103300	10356285	3000	3000	3000	3000	0
557	20241218	103200	10356285	3000	3000	3000	3000	0
558	20241218	103100	10356285	3000	3000	3000	3000	0
559	20241218	103000	10356285	3000	3000	3000	3000	0
560	20241218	102900	10356285	3000	3000	3000	3000	0
561	20241218	102800	10356285	3000	3000	3000	3000	0
562	20241218	102700	10356285	3000	3000	3000	3000	0
563	20241218	102600	10356285	3000	3000	3000	3000	0
564	20241218	102500	10356285	3000	3000	3000	3000	0
565	20241218	102400	10356285	3000	3000	3000	3000	0
566	20241218	102300	10356285	3000	3000	3000	3000	0
567	20241218	102200	10356285	3000	3000	3000	3000	0
568	20241218	102100	10356285	3000	3000	3000	3000	0
569	20241218	102000	10356285	3000	3000	3000	3000	80
570	20241218	101900	10116285	3010	3010	3010	3010	50
571	20241218	101800	9965785	3010	3010	3010	3010	50
572	20241218	101700	9815285	3010	3010	3010	3010	0
573	20241218	101600	9815285	3010	3010	3010	3010	50
574	20241218	101500	9664785	3010	3010	3010	3010	50
575	20241218	101400	9514285	3010	3010	3010	3010	0
576	20241218	101300	9514285	3010	3010	3010	3010	50
577	20241218	101200	9363785	3010	3010	3010	3010	50
578	20241218	101100	9213285	3015	3015	3015	3015	0
579	20241218	101000	9213285	3015	3015	3015	3015	100
580	20241218	100900	8911785	3015	3015	3015	3015	146
581	20241218	100800	8471595	3015	3015	3015	3015	0
582	20241218	100700	8471595	3015	3010	3015	3010	406
583	20241218	100600	7249280	2975	2975	2975	2975	0
584	20241218	100500	7249280	2975	2975	2975	2975	0
585	20241218	100400	7249280	2975	2975	2975	2975	0
586	20241218	100300	7249280	2975	2975	2975	2975	0
587	20241218	100200	7249280	2975	2975	2975	2975	0
588	20241218	100100	7249280	2975	2975	2975	2975	0
589	20241218	100000	7249280	2975	2975	2975	2975	0
590	20241218	095900	7249280	2975	2975	2975	2975	0
591	20241218	095800	7249280	2975	2975	2975	2975	0
592	20241218	095700	7249280	2975	2975	2975	2975	0
593	20241218	095600	7249280	2975	2975	2975	2975	0
594	20241218	095500	7249280	2975	2975	2975	2975	0
595	20241218	095400	7249280	2975	2975	2975	2975	0
596	20241218	095300	7249280	2975	3005	3005	2975	333
597	20241218	095200	6252280	3005	3005	3005	3005	0
598	20241218	095100	6252280	3005	3005	3005	3005	0
599	20241218	095000	6252280	3005	3005	3005	3005	0
600	20241218	094900	6252280	3005	3005	3005	3005	50
601	20241218	094800	6102030	3005	3005	3005	3005	50
602	20241218	094700	5951780	3015	3015	3015	3015	0
603	20241218	094600	5951780	3015	3015	3015	3015	60
604	20241218	094500	5770880	3015	3015	3015	3015	55
605	20241218	094400	5605055	3015	3015	3015	3015	1
606	20241218	094300	5602040	3015	3015	3015	3015	50
607	20241218	094200	5451290	3015	3015	3015	3015	56
608	20241218	094100	5282450	3015	3015	3015	3015	0
609	20241218	094000	5282450	3015	3015	3015	3015	50
610	20241218	093900	5131700	3015	3015	3015	3015	55
611	20241218	093800	4965875	3015	3015	3015	3015	0
612	20241218	093700	4965875	3015	3015	3015	3015	50
613	20241218	093600	4815125	3015	3015	3015	3015	50
614	20241218	093500	4664375	3015	3015	3015	3015	0
615	20241218	093400	4664375	3015	3015	3015	3015	422
616	20241218	093300	3392045	3015	3015	3015	3015	50
617	20241218	093200	3241295	3015	3015	3015	3015	0
618	20241218	093100	3241295	3015	3015	3015	3015	71
619	20241218	093000	3027230	3015	3010	3015	3010	377
620	20241218	092900	1890585	3005	3005	3005	3005	1
621	20241218	092800	1887580	3005	3005	3005	3005	0
622	20241218	092700	1887580	3005	3005	3005	3005	0
623	20241218	092600	1887580	3005	3005	3005	3005	80
624	20241218	092500	1647180	3010	3010	3010	3010	0
625	20241218	092400	1647180	3010	3010	3010	3010	12
626	20241218	092300	1611060	3000	3000	3000	3000	0
627	20241218	092200	1611060	3000	3000	3000	3000	0
628	20241218	092100	1611060	3000	3000	3000	3000	0
629	20241218	092000	1611060	3000	3000	3000	3000	100
630	20241218	091900	1311060	3000	3000	3000	3000	0
631	20241218	091800	1311060	3000	3000	3000	3000	0
632	20241218	091700	1311060	3000	3000	3000	3000	0
633	20241218	091600	1311060	3000	3000	3000	3000	83
634	20241218	091500	1062060	3000	3000	3000	3000	60
635	20241218	091400	882060	3000	3000	3000	3000	0
636	20241218	091300	882060	3000	3015	3015	3000	30
637	20241218	091200	792035	3015	3015	3015	3015	0
638	20241218	091100	792035	3015	3015	3015	3015	0
639	20241218	091000	792035	3015	3015	3015	3015	0
640	20241218	090900	792035	3015	3015	3015	3015	1
641	20241218	090800	789020	3000	3000	3000	3000	0
642	20241218	090700	789020	3000	3000	3000	3000	0
643	20241218	090600	789020	3000	3000	3000	3000	0
644	20241218	090500	789020	3000	3000	3000	3000	0
645	20241218	090400	789020	3000	3000	3000	3000	134
646	20241218	090300	387020	3020	3020	3020	3020	0
647	20241218	090200	387020	3020	3020	3020	3020	0
648	20241218	090100	387020	3020	3020	3020	3020	0
649	20241218	090000	387020	3020	3000	3020	3000	129