KissMeData/100700/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	200300	197083975	2500	2500	2500	2500	2000
3	20241212	200200	197083975	2500	2500	2500	2500	0
4	20241212	200100	197083975	2500	2500	2500	2500	0
5	20241212	200000	197083975	2500	2500	2500	2500	0
6	20241212	195900	197083975	2500	2500	2500	2500	0
7	20241212	195800	197083975	2500	2500	2500	2500	0
8	20241212	195700	197083975	2500	2500	2500	2500	0
9	20241212	195600	197083975	2500	2500	2500	2500	0
10	20241212	195500	197083975	2500	2500	2500	2500	0
11	20241212	195400	197083975	2500	2500	2500	2500	0
12	20241212	195300	197083975	2500	2500	2500	2500	0
13	20241212	195200	197083975	2500	2500	2500	2500	0
14	20241212	195100	197083975	2500	2500	2500	2500	0
15	20241212	195000	197083975	2500	2500	2500	2500	0
16	20241212	194900	197083975	2500	2500	2500	2500	0
17	20241212	194800	197083975	2500	2500	2500	2500	0
18	20241212	194700	197083975	2500	2500	2500	2500	0
19	20241212	194600	197083975	2500	2500	2500	2500	0
20	20241212	194500	197083975	2500	2500	2500	2500	0
21	20241212	194400	197083975	2500	2500	2500	2500	0
22	20241212	194300	197083975	2500	2500	2500	2500	0
23	20241212	194200	197083975	2500	2500	2500	2500	0
24	20241212	194100	197083975	2500	2500	2500	2500	0
25	20241212	194000	197083975	2500	2500	2500	2500	0
26	20241212	193900	197083975	2500	2500	2500	2500	0
27	20241212	193800	197083975	2500	2500	2500	2500	0
28	20241212	193700	197083975	2500	2500	2500	2500	0
29	20241212	193600	197083975	2500	2500	2500	2500	0
30	20241212	193500	197083975	2500	2500	2500	2500	0
31	20241212	193400	197083975	2500	2500	2500	2500	0
32	20241212	193300	197083975	2500	2500	2500	2500	2000
33	20241212	193200	197083975	2500	2500	2500	2500	0
34	20241212	193100	197083975	2500	2500	2500	2500	0
35	20241212	193000	197083975	2500	2500	2500	2500	0
36	20241212	192900	197083975	2500	2500	2500	2500	0
37	20241212	192800	197083975	2500	2500	2500	2500	0
38	20241212	192700	197083975	2500	2500	2500	2500	0
39	20241212	192600	197083975	2500	2500	2500	2500	0
40	20241212	192500	197083975	2500	2500	2500	2500	0
41	20241212	192400	197083975	2500	2500	2500	2500	0
42	20241212	192300	197083975	2500	2500	2500	2500	0
43	20241212	192200	197083975	2500	2500	2500	2500	0
44	20241212	192100	197083975	2500	2500	2500	2500	0
45	20241212	192000	197083975	2500	2500	2500	2500	0
46	20241212	191900	197083975	2500	2500	2500	2500	0
47	20241212	191800	197083975	2500	2500	2500	2500	0
48	20241212	191700	197083975	2500	2500	2500	2500	0
49	20241212	191600	197083975	2500	2500	2500	2500	0
50	20241212	191500	197083975	2500	2500	2500	2500	0
51	20241212	191400	197083975	2500	2500	2500	2500	0
52	20241212	191300	197083975	2500	2500	2500	2500	0
53	20241212	191200	197083975	2500	2500	2500	2500	0
54	20241212	191100	197083975	2500	2500	2500	2500	0
55	20241212	191000	197083975	2500	2500	2500	2500	0
56	20241212	190900	197083975	2500	2500	2500	2500	0
57	20241212	190800	197083975	2500	2500	2500	2500	0
58	20241212	190700	197083975	2500	2500	2500	2500	0
59	20241212	190600	197083975	2500	2500	2500	2500	0
60	20241212	190500	197083975	2500	2500	2500	2500	0
61	20241212	190400	197083975	2500	2500	2500	2500	0
62	20241212	190300	197083975	2500	2500	2500	2500	2000
63	20241212	190200	197083975	2500	2500	2500	2500	0
64	20241212	190100	197083975	2500	2500	2500	2500	0
65	20241212	190000	197083975	2500	2500	2500	2500	0
66	20241212	185900	197083975	2500	2500	2500	2500	0
67	20241212	185800	197083975	2500	2500	2500	2500	0
68	20241212	185700	197083975	2500	2500	2500	2500	0
69	20241212	185600	197083975	2500	2500	2500	2500	0
70	20241212	185500	197083975	2500	2500	2500	2500	0
71	20241212	185400	197083975	2500	2500	2500	2500	0
72	20241212	185300	197083975	2500	2500	2500	2500	0
73	20241212	185200	197083975	2500	2500	2500	2500	0
74	20241212	185100	197083975	2500	2500	2500	2500	0
75	20241212	185000	197083975	2500	2500	2500	2500	0
76	20241212	184900	197083975	2500	2500	2500	2500	0
77	20241212	184800	197083975	2500	2500	2500	2500	0
78	20241212	184700	197083975	2500	2500	2500	2500	0
79	20241212	184600	197083975	2500	2500	2500	2500	0
80	20241212	184500	197083975	2500	2500	2500	2500	0
81	20241212	184400	197083975	2500	2500	2500	2500	0
82	20241212	184300	197083975	2500	2500	2500	2500	0
83	20241212	184200	197083975	2500	2500	2500	2500	0
84	20241212	184100	197083975	2500	2500	2500	2500	0
85	20241212	184000	197083975	2500	2500	2500	2500	0
86	20241212	183900	197083975	2500	2500	2500	2500	0
87	20241212	183800	197083975	2500	2500	2500	2500	0
88	20241212	183700	197083975	2500	2500	2500	2500	0
89	20241212	183600	197083975	2500	2500	2500	2500	0
90	20241212	183500	197083975	2500	2500	2500	2500	0
91	20241212	183400	197083975	2500	2500	2500	2500	0
92	20241212	183300	197083975	2500	2500	2500	2500	2000
93	20241212	183200	197083975	2500	2500	2500	2500	0
94	20241212	183100	197083975	2500	2500	2500	2500	0
95	20241212	183000	197083975	2500	2500	2500	2500	0
96	20241212	182900	197083975	2500	2500	2500	2500	0
97	20241212	182800	197083975	2500	2500	2500	2500	0
98	20241212	182700	197083975	2500	2500	2500	2500	0
99	20241212	182600	197083975	2500	2500	2500	2500	0
100	20241212	182500	197083975	2500	2500	2500	2500	0
101	20241212	182400	197083975	2500	2500	2500	2500	0
102	20241212	182300	197083975	2500	2500	2500	2500	0
103	20241212	182200	197083975	2500	2500	2500	2500	0
104	20241212	182100	197083975	2500	2500	2500	2500	0
105	20241212	182000	197083975	2500	2500	2500	2500	0
106	20241212	181900	197083975	2500	2500	2500	2500	0
107	20241212	181800	197083975	2500	2500	2500	2500	0
108	20241212	181700	197083975	2500	2500	2500	2500	0
109	20241212	181600	197083975	2500	2500	2500	2500	0
110	20241212	181500	197083975	2500	2500	2500	2500	0
111	20241212	181400	197083975	2500	2500	2500	2500	0
112	20241212	181300	197083975	2500	2500	2500	2500	0
113	20241212	181200	197083975	2500	2500	2500	2500	0
114	20241212	181100	197083975	2500	2500	2500	2500	0
115	20241212	181000	197083975	2500	2500	2500	2500	0
116	20241212	180900	197083975	2500	2500	2500	2500	0
117	20241212	180800	197083975	2500	2500	2500	2500	0
118	20241212	180700	197083975	2500	2500	2500	2500	0
119	20241212	180600	197083975	2500	2500	2500	2500	0
120	20241212	180500	197083975	2500	2500	2500	2500	0
121	20241212	180400	197083975	2500	2500	2500	2500	0
122	20241212	180300	197083975	2500	2500	2500	2500	2000
123	20241212	180200	197083975	2500	2500	2500	2500	0
124	20241212	180100	197083975	2500	2500	2500	2500	0
125	20241212	180000	197083975	2500	2500	2500	2500	0
126	20241212	175900	197083975	2500	2500	2500	2500	0
127	20241212	175800	197083975	2500	2500	2500	2500	0
128	20241212	175700	197083975	2500	2500	2500	2500	0
129	20241212	175600	197083975	2500	2500	2500	2500	0
130	20241212	175500	197083975	2500	2500	2500	2500	0
131	20241212	175400	197083975	2500	2500	2500	2500	0
132	20241212	175300	197083975	2500	2500	2500	2500	0
133	20241212	175200	197083975	2500	2500	2500	2500	0
134	20241212	175100	197083975	2500	2500	2500	2500	0
135	20241212	175000	197083975	2500	2500	2500	2500	0
136	20241212	174900	197083975	2500	2500	2500	2500	0
137	20241212	174800	197083975	2500	2500	2500	2500	0
138	20241212	174700	197083975	2500	2500	2500	2500	0
139	20241212	174600	197083975	2500	2500	2500	2500	0
140	20241212	174500	197083975	2500	2500	2500	2500	0
141	20241212	174400	197083975	2500	2500	2500	2500	0
142	20241212	174300	197083975	2500	2500	2500	2500	0
143	20241212	174200	197083975	2500	2500	2500	2500	0
144	20241212	174100	197083975	2500	2500	2500	2500	0
145	20241212	174000	197083975	2500	2500	2500	2500	0
146	20241212	173900	197083975	2500	2500	2500	2500	0
147	20241212	173800	197083975	2500	2500	2500	2500	0
148	20241212	173700	197083975	2500	2500	2500	2500	0
149	20241212	173600	197083975	2500	2500	2500	2500	0
150	20241212	173500	197083975	2500	2500	2500	2500	0
151	20241212	173400	197083975	2500	2500	2500	2500	0
152	20241212	173300	197083975	2500	2500	2500	2500	2000
153	20241212	173200	197083975	2500	2500	2500	2500	0
154	20241212	173100	197083975	2500	2500	2500	2500	0
155	20241212	173000	197083975	2500	2500	2500	2500	0
156	20241212	172900	197083975	2500	2500	2500	2500	0
157	20241212	172800	197083975	2500	2500	2500	2500	0
158	20241212	172700	197083975	2500	2500	2500	2500	0
159	20241212	172600	197083975	2500	2500	2500	2500	0
160	20241212	172500	197083975	2500	2500	2500	2500	0
161	20241212	172400	197083975	2500	2500	2500	2500	0
162	20241212	172300	197083975	2500	2500	2500	2500	0
163	20241212	172200	197083975	2500	2500	2500	2500	0
164	20241212	172100	197083975	2500	2500	2500	2500	0
165	20241212	172000	197083975	2500	2500	2500	2500	0
166	20241212	171900	197083975	2500	2500	2500	2500	0
167	20241212	171800	197083975	2500	2500	2500	2500	0
168	20241212	171700	197083975	2500	2500	2500	2500	0
169	20241212	171600	197083975	2500	2500	2500	2500	0
170	20241212	171500	197083975	2500	2500	2500	2500	0
171	20241212	171400	197083975	2500	2500	2500	2500	0
172	20241212	171300	197083975	2500	2500	2500	2500	0
173	20241212	171200	197083975	2500	2500	2500	2500	0
174	20241212	171100	197083975	2500	2500	2500	2500	0
175	20241212	171000	197083975	2500	2500	2500	2500	0
176	20241212	170900	197083975	2500	2500	2500	2500	0
177	20241212	170800	197083975	2500	2500	2500	2500	0
178	20241212	170700	197083975	2500	2500	2500	2500	0
179	20241212	170600	197083975	2500	2500	2500	2500	0
180	20241212	170500	197083975	2500	2500	2500	2500	0
181	20241212	170400	197083975	2500	2500	2500	2500	0
182	20241212	170300	197083975	2500	2500	2500	2500	2000
183	20241212	170200	197083975	2500	2500	2500	2500	0
184	20241212	170100	197083975	2500	2500	2500	2500	0
185	20241212	170000	197083975	2500	2500	2500	2500	0
186	20241212	165900	197083975	2500	2500	2500	2500	0
187	20241212	165800	197083975	2500	2500	2500	2500	0
188	20241212	165700	197083975	2500	2500	2500	2500	0
189	20241212	165600	197083975	2500	2500	2500	2500	0
190	20241212	165500	197083975	2500	2500	2500	2500	0
191	20241212	165400	197083975	2500	2500	2500	2500	0
192	20241212	165300	197083975	2500	2500	2500	2500	0
193	20241212	165200	197083975	2500	2500	2500	2500	0
194	20241212	165100	197083975	2500	2500	2500	2500	0
195	20241212	165000	197083975	2500	2500	2500	2500	0
196	20241212	164900	197083975	2500	2500	2500	2500	0
197	20241212	164800	197083975	2500	2500	2500	2500	0
198	20241212	164700	197083975	2500	2500	2500	2500	0
199	20241212	164600	197083975	2500	2500	2500	2500	0
200	20241212	164500	197083975	2500	2500	2500	2500	0
201	20241212	164400	197083975	2500	2500	2500	2500	0
202	20241212	164300	197083975	2500	2500	2500	2500	0
203	20241212	164200	197083975	2500	2500	2500	2500	0
204	20241212	164100	197083975	2500	2500	2500	2500	0
205	20241212	164000	197083975	2500	2500	2500	2500	0
206	20241212	163900	197083975	2500	2500	2500	2500	0
207	20241212	163800	197083975	2500	2500	2500	2500	0
208	20241212	163700	197083975	2500	2500	2500	2500	0
209	20241212	163600	197083975	2500	2500	2500	2500	0
210	20241212	163500	197083975	2500	2500	2500	2500	0
211	20241212	163400	197083975	2500	2500	2500	2500	0
212	20241212	163300	197083975	2500	2500	2500	2500	2000
213	20241212	163200	197083975	2500	2500	2500	2500	0
214	20241212	163100	197083975	2500	2500	2500	2500	0
215	20241212	163000	197083975	2500	2500	2500	2500	0
216	20241212	162900	197083975	2500	2500	2500	2500	0
217	20241212	162800	197083975	2500	2500	2500	2500	0
218	20241212	162700	197083975	2500	2500	2500	2500	0
219	20241212	162600	197083975	2500	2500	2500	2500	0
220	20241212	162500	197083975	2500	2500	2500	2500	0
221	20241212	162400	197083975	2500	2500	2500	2500	0
222	20241212	162300	197083975	2500	2500	2500	2500	0
223	20241212	162200	197083975	2500	2500	2500	2500	0
224	20241212	162100	197083975	2500	2500	2500	2500	0
225	20241212	162000	197083975	2500	2500	2500	2500	0
226	20241212	161900	197083975	2500	2500	2500	2500	0
227	20241212	161800	197083975	2500	2500	2500	2500	0
228	20241212	161700	197083975	2500	2500	2500	2500	0
229	20241212	161600	197083975	2500	2500	2500	2500	0
230	20241212	161500	197083975	2500	2500	2500	2500	0
231	20241212	161400	197083975	2500	2500	2500	2500	0
232	20241212	161300	197083975	2500	2500	2500	2500	0
233	20241212	161200	197083975	2500	2500	2500	2500	0
234	20241212	161100	197083975	2500	2500	2500	2500	0
235	20241212	161000	197083975	2500	2500	2500	2500	0
236	20241212	160900	197083975	2500	2500	2500	2500	0
237	20241212	160800	197083975	2500	2500	2500	2500	0
238	20241212	160700	197083975	2500	2500	2500	2500	0
239	20241212	160600	197083975	2500	2500	2500	2500	0
240	20241212	160500	197083975	2500	2500	2500	2500	0
241	20241212	160400	197083975	2500	2500	2500	2500	0
242	20241212	160300	197083975	2500	2500	2500	2500	2000
243	20241212	160200	197083975	2500	2500	2500	2500	0
244	20241212	160100	197083975	2500	2500	2500	2500	0
245	20241212	160000	197083975	2500	2500	2500	2500	0
246	20241212	155900	197083975	2500	2500	2500	2500	0
247	20241212	155800	197083975	2500	2500	2500	2500	0
248	20241212	155700	197083975	2500	2500	2500	2500	0
249	20241212	155600	197083975	2500	2500	2500	2500	0
250	20241212	155500	197083975	2500	2500	2500	2500	0
251	20241212	155400	197083975	2500	2500	2500	2500	0
252	20241212	155300	197083975	2500	2500	2500	2500	0
253	20241212	155200	197083975	2500	2500	2500	2500	0
254	20241212	155100	197083975	2500	2500	2500	2500	0
255	20241212	155000	197083975	2500	2500	2500	2500	0
256	20241212	154900	197083975	2500	2500	2500	2500	0
257	20241212	154800	197083975	2500	2500	2500	2500	0
258	20241212	154700	197083975	2500	2500	2500	2500	0
259	20241212	154600	197083975	2500	2500	2500	2500	0
260	20241212	154500	197083975	2500	2500	2500	2500	0
261	20241212	154400	197083975	2500	2500	2500	2500	0
262	20241212	154300	197083975	2500	2500	2500	2500	0
263	20241212	154200	197083975	2500	2500	2500	2500	0
264	20241212	154100	197083975	2500	2500	2500	2500	0
265	20241212	154000	197083975	2500	2500	2500	2500	0
266	20241212	153900	197083975	2500	2500	2500	2500	0
267	20241212	153800	197083975	2500	2500	2500	2500	0
268	20241212	153700	197083975	2500	2500	2500	2500	0
269	20241212	153600	197083975	2500	2500	2500	2500	0
270	20241212	153500	197083975	2500	2500	2500	2500	0
271	20241212	153400	197083975	2500	2500	2500	2500	0
272	20241212	153300	197083975	2500	2500	2500	2500	2000
273	20241212	153200	197083975	2500	2500	2500	2500	0
274	20241212	153100	197083975	2500	2500	2500	2500	0
275	20241212	153000	197083975	2500	2500	2500	2500	2000
276	20241212	152900	192083975	2545	2545	2545	2545	0
277	20241212	152800	192083975	2545	2545	2545	2545	0
278	20241212	152700	192083975	2545	2545	2545	2545	0
279	20241212	152600	192083975	2545	2545	2545	2545	0
280	20241212	152500	192083975	2545	2545	2545	2545	0
281	20241212	152400	192083975	2545	2545	2545	2545	0
282	20241212	152300	192083975	2545	2545	2545	2545	0
283	20241212	152200	192083975	2545	2545	2545	2545	0
284	20241212	152100	192083975	2545	2545	2545	2545	0
285	20241212	152000	192083975	2545	2545	2545	2545	0
286	20241212	151900	192083975	2545	2545	2545	2545	4
287	20241212	151800	192073795	2545	2545	2545	2545	22
288	20241212	151700	192017805	2545	2545	2545	2545	0
289	20241212	151600	192017805	2545	2545	2545	2545	0
290	20241212	151500	192017805	2545	2545	2545	2545	0
291	20241212	151400	192017805	2545	2545	2545	2545	0
292	20241212	151300	192017805	2545	2535	2545	2535	802
293	20241212	151200	189977075	2535	2535	2535	2535	0
294	20241212	151100	189977075	2535	2550	2550	2510	2602
295	20241212	151000	183405950	2550	2550	2550	2525	194
296	20241212	150900	182914465	2545	2545	2545	2545	50
297	20241212	150800	182787215	2550	2550	2550	2550	5
298	20241212	150700	182774465	2550	2550	2550	2550	394
299	20241212	150600	181769765	2550	2545	2550	2545	646
300	20241212	150500	180125665	2525	2535	2545	2525	6528
301	20241212	150400	163516285	2535	2535	2535	2535	1712
302	20241212	150300	159176365	2535	2535	2535	2535	0
303	20241212	150200	159176365	2535	2530	2535	2530	9
304	20241212	150100	159153555	2535	2535	2535	2535	0
305	20241212	150000	159153555	2535	2535	2535	2535	3
306	20241212	145900	159145950	2535	2535	2535	2535	7
307	20241212	145800	159128205	2535	2535	2535	2535	0
308	20241212	145700	159128205	2535	2535	2535	2535	111
309	20241212	145600	158846820	2520	2520	2520	2520	503
310	20241212	145500	157579260	2520	2520	2520	2520	0
311	20241212	145400	157579260	2520	2520	2520	2520	31
312	20241212	145300	157501140	2520	2520	2520	2520	0
313	20241212	145200	157501140	2520	2520	2520	2520	2000
314	20241212	145100	152461140	2530	2530	2530	2530	0
315	20241212	145000	152461140	2530	2530	2530	2530	0
316	20241212	144900	152461140	2530	2530	2530	2530	0
317	20241212	144800	152461140	2530	2530	2530	2530	5382
318	20241212	144700	138844680	2530	2530	2530	2530	0
319	20241212	144600	138844680	2530	2525	2530	2525	1280
320	20241212	144500	135607645	2525	2525	2525	2525	30
321	20241212	144400	135531895	2520	2520	2520	2520	0
322	20241212	144300	135531895	2520	2520	2520	2520	0
323	20241212	144200	135531895	2520	2520	2520	2520	0
324	20241212	144100	135531895	2520	2520	2520	2520	0
325	20241212	144000	135531895	2520	2520	2520	2520	100
326	20241212	143900	135279895	2530	2530	2530	2530	3
327	20241212	143800	135272305	2525	2525	2525	2525	0
328	20241212	143700	135272305	2525	2525	2525	2525	0
329	20241212	143600	135272305	2525	2525	2525	2525	0
330	20241212	143500	135272305	2525	2525	2525	2525	0
331	20241212	143400	135272305	2525	2525	2525	2525	1
332	20241212	143300	135269780	2535	2535	2535	2535	0
333	20241212	143200	135269780	2535	2535	2535	2535	0
334	20241212	143100	135269780	2535	2535	2535	2535	100
335	20241212	143000	135016280	2535	2535	2535	2535	0
336	20241212	142900	135016280	2535	2535	2535	2535	1
337	20241212	142800	135013745	2515	2515	2515	2515	0
338	20241212	142700	135013745	2515	2515	2515	2515	0
339	20241212	142600	135013745	2515	2515	2515	2515	0
340	20241212	142500	135013745	2515	2535	2535	2515	426
341	20241212	142400	133941935	2515	2515	2515	2515	42
342	20241212	142300	133836305	2535	2535	2535	2535	0
343	20241212	142200	133836305	2535	2535	2535	2535	100
344	20241212	142100	133582805	2535	2535	2535	2535	78
345	20241212	142000	133385075	2535	2525	2535	2525	41
346	20241212	141900	133281390	2530	2530	2530	2530	0
347	20241212	141800	133281390	2530	2525	2530	2525	10
348	20241212	141700	133256135	2530	2520	2530	2520	874
349	20241212	141600	131048920	2520	2520	2520	2520	0
350	20241212	141500	131048920	2520	2520	2520	2520	0
351	20241212	141400	131048920	2520	2520	2520	2520	0
352	20241212	141300	131048920	2520	2520	2520	2520	1
353	20241212	141200	131046400	2515	2520	2520	2515	4210
354	20241212	141100	120437250	2520	2520	2520	2520	0
355	20241212	141000	120437250	2520	2520	2520	2520	0
356	20241212	140900	120437250	2520	2520	2520	2520	0
357	20241212	140800	120437250	2520	2520	2520	2520	0
358	20241212	140700	120437250	2520	2520	2520	2520	0
359	20241212	140600	120437250	2520	2500	2520	2500	64
360	20241212	140500	120276610	2520	2515	2520	2500	130
361	20241212	140400	119950130	2515	2510	2515	2500	78
362	20241212	140300	119754535	2515	2515	2515	2515	0
363	20241212	140200	119754535	2515	2510	2515	2510	1660
364	20241212	140100	115587930	2510	2505	2510	2505	1390
365	20241212	140000	112105975	2505	2505	2505	2505	0
366	20241212	135900	112105975	2505	2505	2505	2505	0
367	20241212	135800	112105975	2505	2505	2505	2505	0
368	20241212	135700	112105975	2505	2505	2505	2505	0
369	20241212	135600	112105975	2505	2500	2505	2500	144
370	20241212	135500	111745970	2500	2505	2505	2500	1105
371	20241212	135400	108977965	2500	2500	2500	2500	436
372	20241212	135300	107887965	2495	2495	2495	2495	50
373	20241212	135200	107763215	2500	2500	2500	2500	0
374	20241212	135100	107763215	2500	2500	2500	2500	0
375	20241212	135000	107763215	2500	2500	2500	2500	0
376	20241212	134900	107763215	2500	2500	2500	2500	0
377	20241212	134800	107763215	2500	2500	2500	2500	0
378	20241212	134700	107763215	2500	2500	2500	2500	210
379	20241212	134600	107238215	2500	2500	2500	2500	0
380	20241212	134500	107238215	2500	2500	2500	2500	0
381	20241212	134400	107238215	2500	2500	2500	2500	0
382	20241212	134300	107238215	2500	2500	2500	2500	0
383	20241212	134200	107238215	2500	2500	2500	2500	0
384	20241212	134100	107238215	2500	2500	2500	2500	0
385	20241212	134000	107238215	2500	2500	2500	2500	0
386	20241212	133900	107238215	2500	2500	2500	2500	0
387	20241212	133800	107238215	2500	2500	2500	2500	400
388	20241212	133700	106238215	2500	2500	2500	2500	0
389	20241212	133600	106238215	2500	2500	2500	2500	1
390	20241212	133500	106235715	2495	2495	2495	2495	800
391	20241212	133400	104239715	2500	2500	2500	2500	0
392	20241212	133300	104239715	2500	2500	2500	2500	100
393	20241212	133200	103989715	2500	2500	2500	2500	0
394	20241212	133100	103989715	2500	2500	2500	2500	0
395	20241212	133000	103989715	2500	2500	2500	2500	0
396	20241212	132900	103989715	2500	2495	2500	2495	1001
397	20241212	132800	101492215	2500	2500	2500	2500	1
398	20241212	132700	101489715	2495	2495	2495	2495	0
399	20241212	132600	101489715	2495	2495	2495	2495	0
400	20241212	132500	101489715	2495	2500	2500	2495	1642
401	20241212	132400	97392775	2500	2500	2500	2500	100
402	20241212	132300	97142775	2500	2500	2500	2500	110
403	20241212	132200	96867775	2500	2500	2500	2500	10
404	20241212	132100	96842775	2500	2500	2500	2500	0
405	20241212	132000	96842775	2500	2500	2500	2500	40
406	20241212	131900	96742775	2500	2500	2500	2500	0
407	20241212	131800	96742775	2500	2500	2500	2500	0
408	20241212	131700	96742775	2500	2500	2500	2500	0
409	20241212	131600	96742775	2500	2500	2500	2500	0
410	20241212	131500	96742775	2500	2500	2500	2500	0
411	20241212	131400	96742775	2500	2500	2500	2500	0
412	20241212	131300	96742775	2500	2500	2500	2500	0
413	20241212	131200	96742775	2500	2500	2500	2500	0
414	20241212	131100	96742775	2500	2500	2500	2500	0
415	20241212	131000	96742775	2500	2500	2500	2500	2
416	20241212	130900	96737775	2495	2495	2495	2495	0
417	20241212	130800	96737775	2495	2495	2495	2495	0
418	20241212	130700	96737775	2495	2495	2495	2495	228
419	20241212	130600	96168915	2500	2500	2500	2500	0
420	20241212	130500	96168915	2500	2500	2500	2500	0
421	20241212	130400	96168915	2500	2500	2500	2500	0
422	20241212	130300	96168915	2500	2500	2500	2500	0
423	20241212	130200	96168915	2500	2500	2500	2500	0
424	20241212	130100	96168915	2500	2500	2500	2500	0
425	20241212	130000	96168915	2500	2500	2500	2500	0
426	20241212	125900	96168915	2500	2500	2500	2500	5
427	20241212	125800	96156415	2500	2500	2500	2500	0
428	20241212	125700	96156415	2500	2500	2500	2500	0
429	20241212	125600	96156415	2500	2500	2500	2500	3
430	20241212	125500	96148915	2500	2500	2500	2500	0
431	20241212	125400	96148915	2500	2500	2500	2500	0
432	20241212	125300	96148915	2500	2500	2500	2500	0
433	20241212	125200	96148915	2500	2500	2500	2500	0
434	20241212	125100	96148915	2500	2500	2500	2500	0
435	20241212	125000	96148915	2500	2500	2500	2500	0
436	20241212	124900	96148915	2500	2500	2500	2500	0
437	20241212	124800	96148915	2500	2500	2500	2500	0
438	20241212	124700	96148915	2500	2500	2500	2500	0
439	20241212	124600	96148915	2500	2500	2500	2500	0
440	20241212	124500	96148915	2500	2500	2500	2500	1
441	20241212	124400	96146415	2495	2495	2495	2495	0
442	20241212	124300	96146415	2495	2495	2495	2495	0
443	20241212	124200	96146415	2495	2495	2495	2495	1
444	20241212	124100	96143920	2500	2500	2500	2500	0
445	20241212	124000	96143920	2500	2500	2500	2500	0
446	20241212	123900	96143920	2500	2500	2500	2500	0
447	20241212	123800	96143920	2500	2500	2500	2500	0
448	20241212	123700	96143920	2500	2500	2500	2500	0
449	20241212	123600	96143920	2500	2500	2500	2500	0
450	20241212	123500	96143920	2500	2500	2500	2500	0
451	20241212	123400	96143920	2500	2500	2500	2500	0
452	20241212	123300	96143920	2500	2500	2500	2500	3
453	20241212	123200	96136420	2500	2500	2500	2500	0
454	20241212	123100	96136420	2500	2500	2500	2500	0
455	20241212	123000	96136420	2500	2500	2500	2500	0
456	20241212	122900	96136420	2500	2500	2500	2500	4
457	20241212	122800	96126420	2500	2500	2500	2500	0
458	20241212	122700	96126420	2500	2500	2500	2500	0
459	20241212	122600	96126420	2500	2500	2500	2500	0
460	20241212	122500	96126420	2500	2500	2500	2500	0
461	20241212	122400	96126420	2500	2500	2500	2500	0
462	20241212	122300	96126420	2500	2500	2500	2500	0
463	20241212	122200	96126420	2500	2500	2500	2500	0
464	20241212	122100	96126420	2500	2500	2500	2500	0
465	20241212	122000	96126420	2500	2500	2500	2500	0
466	20241212	121900	96126420	2500	2500	2500	2500	0
467	20241212	121800	96126420	2500	2500	2500	2500	0
468	20241212	121700	96126420	2500	2500	2500	2500	0
469	20241212	121600	96126420	2500	2500	2500	2500	0
470	20241212	121500	96126420	2500	2500	2500	2500	0
471	20241212	121400	96126420	2500	2500	2500	2500	0
472	20241212	121300	96126420	2500	2500	2500	2500	0
473	20241212	121200	96126420	2500	2500	2500	2500	1
474	20241212	121100	96123920	2495	2495	2495	2495	0
475	20241212	121000	96123920	2495	2495	2495	2495	199
476	20241212	120900	95627415	2500	2500	2500	2500	165
477	20241212	120800	95214915	2500	2500	2500	2500	0
478	20241212	120700	95214915	2500	2500	2500	2500	0
479	20241212	120600	95214915	2500	2500	2500	2500	0
480	20241212	120500	95214915	2500	2500	2500	2500	0
481	20241212	120400	95214915	2500	2500	2500	2500	0
482	20241212	120300	95214915	2500	2500	2500	2500	0
483	20241212	120200	95214915	2500	2500	2500	2500	0
484	20241212	120100	95214915	2500	2500	2500	2500	0
485	20241212	120000	95214915	2500	2500	2500	2500	0
486	20241212	115900	95214915	2500	2500	2500	2500	0
487	20241212	115800	95214915	2500	2500	2500	2500	0
488	20241212	115700	95214915	2500	2500	2500	2500	0
489	20241212	115600	95214915	2500	2500	2500	2500	0
490	20241212	115500	95214915	2500	2500	2500	2500	0
491	20241212	115400	95214915	2500	2500	2500	2500	0
492	20241212	115300	95214915	2500	2500	2500	2500	0
493	20241212	115200	95214915	2500	2500	2500	2500	0
494	20241212	115100	95214915	2500	2500	2500	2500	0
495	20241212	115000	95214915	2500	2500	2500	2500	242
496	20241212	114900	94609915	2505	2505	2505	2505	0
497	20241212	114800	94609915	2505	2505	2505	2505	0
498	20241212	114700	94609915	2505	2505	2505	2505	0
499	20241212	114600	94609915	2505	2505	2505	2505	0
500	20241212	114500	94609915	2505	2505	2505	2505	0
501	20241212	114400	94609915	2505	2505	2505	2505	0
502	20241212	114300	94609915	2505	2505	2505	2505	0
503	20241212	114200	94609915	2505	2505	2505	2505	1
504	20241212	114100	94607410	2500	2500	2500	2500	0
505	20241212	114000	94607410	2500	2500	2500	2500	0
506	20241212	113900	94607410	2500	2500	2500	2500	0
507	20241212	113800	94607410	2500	2500	2500	2500	0
508	20241212	113700	94607410	2500	2500	2500	2500	14
509	20241212	113600	94572410	2500	2500	2500	2500	0
510	20241212	113500	94572410	2500	2500	2500	2500	0
511	20241212	113400	94572410	2500	2500	2500	2500	0
512	20241212	113300	94572410	2500	2500	2500	2500	0
513	20241212	113200	94572410	2500	2500	2500	2500	0
514	20241212	113100	94572410	2500	2500	2500	2500	0
515	20241212	113000	94572410	2500	2500	2500	2500	0
516	20241212	112900	94572410	2500	2500	2500	2500	36
517	20241212	112800	94482410	2500	2500	2500	2500	0
518	20241212	112700	94482410	2500	2500	2500	2500	220
519	20241212	112600	93932410	2500	2500	2500	2500	639
520	20241212	112500	92334910	2505	2505	2505	2505	0
521	20241212	112400	92334910	2505	2505	2505	2505	0
522	20241212	112300	92334910	2505	2505	2505	2505	0
523	20241212	112200	92334910	2505	2505	2505	2505	0
524	20241212	112100	92334910	2505	2505	2505	2505	0
525	20241212	112000	92334910	2505	2505	2505	2505	0
526	20241212	111900	92334910	2505	2505	2505	2505	0
527	20241212	111800	92334910	2505	2505	2505	2505	0
528	20241212	111700	92334910	2505	2505	2505	2505	40
529	20241212	111600	92234710	2505	2505	2505	2505	0
530	20241212	111500	92234710	2505	2505	2505	2505	0
531	20241212	111400	92234710	2505	2505	2505	2505	0
532	20241212	111300	92234710	2505	2505	2505	2505	0
533	20241212	111200	92234710	2505	2505	2505	2505	0
534	20241212	111100	92234710	2505	2505	2505	2505	1
535	20241212	111000	92232205	2495	2495	2495	2495	0
536	20241212	110900	92232205	2495	2495	2495	2495	0
537	20241212	110800	92232205	2495	2495	2495	2495	58
538	20241212	110700	92087495	2505	2505	2505	2505	0
539	20241212	110600	92087495	2505	2505	2505	2505	0
540	20241212	110500	92087495	2505	2505	2505	2505	0
541	20241212	110400	92087495	2505	2505	2505	2505	0
542	20241212	110300	92087495	2505	2505	2505	2505	1000
543	20241212	110200	89582495	2500	2500	2500	2500	0
544	20241212	110100	89582495	2500	2500	2500	2500	0
545	20241212	110000	89582495	2500	2500	2500	2500	0
546	20241212	105900	89582495	2500	2500	2500	2500	0
547	20241212	105800	89582495	2500	2500	2500	2500	6
548	20241212	105700	89567495	2505	2505	2505	2505	0
549	20241212	105600	89567495	2505	2505	2505	2505	0
550	20241212	105500	89567495	2505	2505	2505	2505	2
551	20241212	105400	89562485	2505	2505	2505	2505	46
552	20241212	105300	89447255	2505	2505	2505	2505	35
553	20241212	105200	89359580	2500	2500	2500	2500	20
554	20241212	105100	89309580	2505	2505	2505	2505	0
555	20241212	105000	89309580	2505	2505	2505	2505	0
556	20241212	104900	89309580	2505	2505	2505	2505	30
557	20241212	104800	89234430	2505	2505	2505	2505	0
558	20241212	104700	89234430	2505	2500	2505	2500	3524
559	20241212	104600	80424425	2505	2505	2505	2505	0
560	20241212	104500	80424425	2505	2505	2505	2505	0
561	20241212	104400	80424425	2505	2505	2505	2505	0
562	20241212	104300	80424425	2505	2505	2505	2505	0
563	20241212	104200	80424425	2505	2505	2505	2505	0
564	20241212	104100	80424425	2505	2505	2505	2505	0
565	20241212	104000	80424425	2505	2505	2505	2505	15
566	20241212	103900	80386850	2505	2505	2505	2505	0
567	20241212	103800	80386850	2505	2505	2505	2505	7
568	20241212	103700	80369315	2505	2505	2505	2505	0
569	20241212	103600	80369315	2505	2505	2505	2505	0
570	20241212	103500	80369315	2505	2505	2505	2505	0
571	20241212	103400	80369315	2505	2505	2505	2505	0
572	20241212	103300	80369315	2505	2505	2505	2505	0
573	20241212	103200	80369315	2505	2505	2505	2505	0
574	20241212	103100	80369315	2505	2505	2505	2505	0
575	20241212	103000	80369315	2505	2505	2505	2505	1
576	20241212	102900	80366810	2500	2500	2500	2500	0
577	20241212	102800	80366810	2500	2500	2500	2500	0
578	20241212	102700	80366810	2500	2500	2500	2500	0
579	20241212	102600	80366810	2500	2500	2500	2500	23
580	20241212	102500	80309310	2500	2500	2500	2500	60
581	20241212	102400	80159310	2495	2495	2495	2495	325
582	20241212	102300	79348435	2495	2495	2495	2495	0
583	20241212	102200	79348435	2495	2495	2495	2495	0
584	20241212	102100	79348435	2495	2495	2495	2495	0
585	20241212	102000	79348435	2495	2495	2495	2495	0
586	20241212	101900	79348435	2495	2495	2495	2495	40
587	20241212	101800	79248635	2500	2500	2500	2500	0
588	20241212	101700	79248635	2500	2500	2500	2500	0
589	20241212	101600	79248635	2500	2500	2500	2500	307
590	20241212	101500	78481135	2500	2500	2500	2500	31
591	20241212	101400	78403635	2495	2495	2495	2495	0
592	20241212	101300	78403635	2495	2495	2495	2495	0
593	20241212	101200	78403635	2495	2495	2495	2495	0
594	20241212	101100	78403635	2495	2495	2495	2495	0
595	20241212	101000	78403635	2495	2495	2495	2495	0
596	20241212	100900	78403635	2495	2495	2495	2495	0
597	20241212	100800	78403635	2495	2495	2495	2495	0
598	20241212	100700	78403635	2495	2495	2495	2495	0
599	20241212	100600	78403635	2495	2495	2495	2495	0
600	20241212	100500	78403635	2495	2495	2495	2495	0
601	20241212	100400	78403635	2495	2495	2495	2495	34
602	20241212	100300	78318805	2495	2495	2495	2495	2
603	20241212	100200	78313815	2500	2500	2500	2500	2
604	20241212	100100	78308815	2500	2500	2500	2500	0
605	20241212	100000	78308815	2500	2500	2500	2500	0
606	20241212	095900	78308815	2500	2500	2500	2500	0
607	20241212	095800	78308815	2500	2500	2500	2500	0
608	20241212	095700	78308815	2500	2500	2500	2500	0
609	20241212	095600	78308815	2500	2500	2500	2500	699
610	20241212	095500	76561315	2500	2500	2500	2500	63
611	20241212	095400	76403815	2490	2490	2490	2490	0
612	20241212	095300	76403815	2490	2495	2495	2490	4876
613	20241212	095200	64240375	2495	2495	2495	2495	62
614	20241212	095100	64085685	2495	2495	2495	2495	0
615	20241212	095000	64085685	2495	2495	2495	2495	0
616	20241212	094900	64085685	2495	2495	2495	2495	0
617	20241212	094800	64085685	2495	2495	2495	2495	0
618	20241212	094700	64085685	2495	2495	2495	2495	0
619	20241212	094600	64085685	2495	2495	2495	2495	0
620	20241212	094500	64085685	2495	2500	2500	2495	449
621	20241212	094400	62965355	2500	2495	2500	2495	88
622	20241212	094300	62745645	2500	2500	2500	2500	14
623	20241212	094200	62710645	2500	2500	2500	2500	11
624	20241212	094100	62683145	2500	2500	2500	2500	0
625	20241212	094000	62683145	2500	2500	2500	2500	210
626	20241212	093900	62158145	2495	2495	2495	2495	0
627	20241212	093800	62158145	2495	2495	2495	2495	0
628	20241212	093700	62158145	2495	2495	2495	2495	0
629	20241212	093600	62158145	2495	2495	2495	2495	0
630	20241212	093500	62158145	2495	2495	2500	2495	1745
631	20241212	093400	57795800	2495	2500	2500	2495	217
632	20241212	093300	57253335	2500	2500	2500	2500	0
633	20241212	093200	57253335	2500	2500	2500	2500	0
634	20241212	093100	57253335	2500	2500	2500	2500	264
635	20241212	093000	56593335	2500	2500	2500	2500	133
636	20241212	092900	56260835	2495	2495	2495	2495	0
637	20241212	092800	56260835	2495	2500	2500	2495	42
638	20241212	092700	56155920	2505	2505	2505	2505	0
639	20241212	092600	56155920	2505	2505	2505	2505	0
640	20241212	092500	56155920	2505	2505	2505	2505	0
641	20241212	092400	56155920	2505	2505	2505	2505	3
642	20241212	092300	56148405	2495	2495	2495	2495	0
643	20241212	092200	56148405	2495	2505	2505	2495	1111
644	20241212	092100	53376450	2500	2500	2500	2500	20
645	20241212	092000	53326450	2510	2510	2510	2510	0
646	20241212	091900	53326450	2510	2510	2510	2510	0
647	20241212	091800	53326450	2510	2510	2510	2510	3
648	20241212	091700	53318920	2495	2495	2495	2495	2476
649	20241212	091600	47141300	2495	2495	2495	2495	0
650	20241212	091500	47141300	2495	2495	2495	2495	0
651	20241212	091400	47141300	2495	2510	2520	2495	10499
652	20241212	091300	20901495	2510	2510	2510	2510	33
653	20241212	091200	20818665	2500	2500	2505	2500	6872
654	20241212	091100	3638175	2495	2490	2495	2490	301
655	20241212	091000	2887405	2495	2495	2495	2495	312
656	20241212	090900	2108965	2495	2480	2495	2480	81
657	20241212	090800	1907395	2500	2500	2500	2500	0
658	20241212	090700	1907395	2500	2500	2500	2500	0
659	20241212	090600	1907395	2500	2500	2500	2500	0
660	20241212	090500	1907395	2500	2500	2500	2500	0
661	20241212	090400	1907395	2500	2500	2500	2500	60
662	20241212	090300	1757395	2500	2500	2500	2500	1
663	20241212	090200	1754895	2500	2500	2500	2500	1
664	20241212	090100	1752395	2500	2500	2500	2500	0
665	20241212	090000	1752395	2500	2480	2500	2475	703