KissMeData/100700/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	201000	32140195	2500	2500	2500	2500	104
3	20241218	200900	32140195	2500	2500	2500	2500	0
4	20241218	200800	32140195	2500	2500	2500	2500	0
5	20241218	200700	32140195	2500	2500	2500	2500	0
6	20241218	200600	32140195	2500	2500	2500	2500	0
7	20241218	200500	32140195	2500	2500	2500	2500	0
8	20241218	200400	32140195	2500	2500	2500	2500	0
9	20241218	200300	32140195	2500	2500	2500	2500	0
10	20241218	200200	32140195	2500	2500	2500	2500	0
11	20241218	200100	32140195	2500	2500	2500	2500	0
12	20241218	200000	32140195	2500	2500	2500	2500	0
13	20241218	195900	32140195	2500	2500	2500	2500	0
14	20241218	195800	32140195	2500	2500	2500	2500	0
15	20241218	195700	32140195	2500	2500	2500	2500	0
16	20241218	195600	32140195	2500	2500	2500	2500	0
17	20241218	195500	32140195	2500	2500	2500	2500	0
18	20241218	195400	32140195	2500	2500	2500	2500	0
19	20241218	195300	32140195	2500	2500	2500	2500	0
20	20241218	195200	32140195	2500	2500	2500	2500	0
21	20241218	195100	32140195	2500	2500	2500	2500	0
22	20241218	195000	32140195	2500	2500	2500	2500	0
23	20241218	194900	32140195	2500	2500	2500	2500	0
24	20241218	194800	32140195	2500	2500	2500	2500	0
25	20241218	194700	32140195	2500	2500	2500	2500	0
26	20241218	194600	32140195	2500	2500	2500	2500	0
27	20241218	194500	32140195	2500	2500	2500	2500	0
28	20241218	194400	32140195	2500	2500	2500	2500	0
29	20241218	194300	32140195	2500	2500	2500	2500	0
30	20241218	194200	32140195	2500	2500	2500	2500	0
31	20241218	194100	32140195	2500	2500	2500	2500	0
32	20241218	194000	32140195	2500	2500	2500	2500	104
33	20241218	193900	32140195	2500	2500	2500	2500	0
34	20241218	193800	32140195	2500	2500	2500	2500	0
35	20241218	193700	32140195	2500	2500	2500	2500	0
36	20241218	193600	32140195	2500	2500	2500	2500	0
37	20241218	193500	32140195	2500	2500	2500	2500	0
38	20241218	193400	32140195	2500	2500	2500	2500	0
39	20241218	193300	32140195	2500	2500	2500	2500	0
40	20241218	193200	32140195	2500	2500	2500	2500	0
41	20241218	193100	32140195	2500	2500	2500	2500	0
42	20241218	193000	32140195	2500	2500	2500	2500	0
43	20241218	192900	32140195	2500	2500	2500	2500	0
44	20241218	192800	32140195	2500	2500	2500	2500	0
45	20241218	192700	32140195	2500	2500	2500	2500	0
46	20241218	192600	32140195	2500	2500	2500	2500	0
47	20241218	192500	32140195	2500	2500	2500	2500	0
48	20241218	192400	32140195	2500	2500	2500	2500	0
49	20241218	192300	32140195	2500	2500	2500	2500	0
50	20241218	192200	32140195	2500	2500	2500	2500	0
51	20241218	192100	32140195	2500	2500	2500	2500	0
52	20241218	192000	32140195	2500	2500	2500	2500	0
53	20241218	191900	32140195	2500	2500	2500	2500	0
54	20241218	191800	32140195	2500	2500	2500	2500	0
55	20241218	191700	32140195	2500	2500	2500	2500	0
56	20241218	191600	32140195	2500	2500	2500	2500	0
57	20241218	191500	32140195	2500	2500	2500	2500	0
58	20241218	191400	32140195	2500	2500	2500	2500	0
59	20241218	191300	32140195	2500	2500	2500	2500	0
60	20241218	191200	32140195	2500	2500	2500	2500	0
61	20241218	191100	32140195	2500	2500	2500	2500	0
62	20241218	191000	32140195	2500	2500	2500	2500	104
63	20241218	190900	32140195	2500	2500	2500	2500	0
64	20241218	190800	32140195	2500	2500	2500	2500	0
65	20241218	190700	32140195	2500	2500	2500	2500	0
66	20241218	190600	32140195	2500	2500	2500	2500	0
67	20241218	190500	32140195	2500	2500	2500	2500	0
68	20241218	190400	32140195	2500	2500	2500	2500	0
69	20241218	190300	32140195	2500	2500	2500	2500	0
70	20241218	190200	32140195	2500	2500	2500	2500	0
71	20241218	190100	32140195	2500	2500	2500	2500	0
72	20241218	190000	32140195	2500	2500	2500	2500	0
73	20241218	185900	32140195	2500	2500	2500	2500	0
74	20241218	185800	32140195	2500	2500	2500	2500	0
75	20241218	185700	32140195	2500	2500	2500	2500	0
76	20241218	185600	32140195	2500	2500	2500	2500	0
77	20241218	185500	32140195	2500	2500	2500	2500	0
78	20241218	185400	32140195	2500	2500	2500	2500	0
79	20241218	185300	32140195	2500	2500	2500	2500	0
80	20241218	185200	32140195	2500	2500	2500	2500	0
81	20241218	185100	32140195	2500	2500	2500	2500	0
82	20241218	185000	32140195	2500	2500	2500	2500	0
83	20241218	184900	32140195	2500	2500	2500	2500	0
84	20241218	184800	32140195	2500	2500	2500	2500	0
85	20241218	184700	32140195	2500	2500	2500	2500	0
86	20241218	184600	32140195	2500	2500	2500	2500	0
87	20241218	184500	32140195	2500	2500	2500	2500	0
88	20241218	184400	32140195	2500	2500	2500	2500	0
89	20241218	184300	32140195	2500	2500	2500	2500	0
90	20241218	184200	32140195	2500	2500	2500	2500	0
91	20241218	184100	32140195	2500	2500	2500	2500	0
92	20241218	184000	32140195	2500	2500	2500	2500	104
93	20241218	183900	32140195	2500	2500	2500	2500	0
94	20241218	183800	32140195	2500	2500	2500	2500	0
95	20241218	183700	32140195	2500	2500	2500	2500	0
96	20241218	183600	32140195	2500	2500	2500	2500	0
97	20241218	183500	32140195	2500	2500	2500	2500	0
98	20241218	183400	32140195	2500	2500	2500	2500	0
99	20241218	183300	32140195	2500	2500	2500	2500	0
100	20241218	183200	32140195	2500	2500	2500	2500	0
101	20241218	183100	32140195	2500	2500	2500	2500	0
102	20241218	183000	32140195	2500	2500	2500	2500	0
103	20241218	182900	32140195	2500	2500	2500	2500	0
104	20241218	182800	32140195	2500	2500	2500	2500	0
105	20241218	182700	32140195	2500	2500	2500	2500	0
106	20241218	182600	32140195	2500	2500	2500	2500	0
107	20241218	182500	32140195	2500	2500	2500	2500	0
108	20241218	182400	32140195	2500	2500	2500	2500	0
109	20241218	182300	32140195	2500	2500	2500	2500	0
110	20241218	182200	32140195	2500	2500	2500	2500	0
111	20241218	182100	32140195	2500	2500	2500	2500	0
112	20241218	182000	32140195	2500	2500	2500	2500	0
113	20241218	181900	32140195	2500	2500	2500	2500	0
114	20241218	181800	32140195	2500	2500	2500	2500	0
115	20241218	181700	32140195	2500	2500	2500	2500	0
116	20241218	181600	32140195	2500	2500	2500	2500	0
117	20241218	181500	32140195	2500	2500	2500	2500	0
118	20241218	181400	32140195	2500	2500	2500	2500	0
119	20241218	181300	32140195	2500	2500	2500	2500	0
120	20241218	181200	32140195	2500	2500	2500	2500	0
121	20241218	181100	32140195	2500	2500	2500	2500	0
122	20241218	181000	32140195	2500	2500	2500	2500	104
123	20241218	180900	32140195	2500	2500	2500	2500	0
124	20241218	180800	32140195	2500	2500	2500	2500	0
125	20241218	180700	32140195	2500	2500	2500	2500	0
126	20241218	180600	32140195	2500	2500	2500	2500	0
127	20241218	180500	32140195	2500	2500	2500	2500	0
128	20241218	180400	32140195	2500	2500	2500	2500	0
129	20241218	180300	32140195	2500	2500	2500	2500	0
130	20241218	180200	32140195	2500	2500	2500	2500	0
131	20241218	180100	32140195	2500	2500	2500	2500	0
132	20241218	180000	32140195	2500	2500	2500	2500	0
133	20241218	175900	32140195	2500	2500	2500	2500	0
134	20241218	175800	32140195	2500	2500	2500	2500	0
135	20241218	175700	32140195	2500	2500	2500	2500	0
136	20241218	175600	32140195	2500	2500	2500	2500	0
137	20241218	175500	32140195	2500	2500	2500	2500	0
138	20241218	175400	32140195	2500	2500	2500	2500	0
139	20241218	175300	32140195	2500	2500	2500	2500	0
140	20241218	175200	32140195	2500	2500	2500	2500	0
141	20241218	175100	32140195	2500	2500	2500	2500	0
142	20241218	175000	32140195	2500	2500	2500	2500	0
143	20241218	174900	32140195	2500	2500	2500	2500	0
144	20241218	174800	32140195	2500	2500	2500	2500	0
145	20241218	174700	32140195	2500	2500	2500	2500	0
146	20241218	174600	32140195	2500	2500	2500	2500	0
147	20241218	174500	32140195	2500	2500	2500	2500	0
148	20241218	174400	32140195	2500	2500	2500	2500	0
149	20241218	174300	32140195	2500	2500	2500	2500	0
150	20241218	174200	32140195	2500	2500	2500	2500	0
151	20241218	174100	32140195	2500	2500	2500	2500	0
152	20241218	174000	32140195	2500	2500	2500	2500	104
153	20241218	173900	32140195	2500	2500	2500	2500	0
154	20241218	173800	32140195	2500	2500	2500	2500	0
155	20241218	173700	32140195	2500	2500	2500	2500	0
156	20241218	173600	32140195	2500	2500	2500	2500	0
157	20241218	173500	32140195	2500	2500	2500	2500	0
158	20241218	173400	32140195	2500	2500	2500	2500	0
159	20241218	173300	32140195	2500	2500	2500	2500	0
160	20241218	173200	32140195	2500	2500	2500	2500	0
161	20241218	173100	32140195	2500	2500	2500	2500	0
162	20241218	173000	32140195	2500	2500	2500	2500	0
163	20241218	172900	32140195	2500	2500	2500	2500	0
164	20241218	172800	32140195	2500	2500	2500	2500	0
165	20241218	172700	32140195	2500	2500	2500	2500	0
166	20241218	172600	32140195	2500	2500	2500	2500	0
167	20241218	172500	32140195	2500	2500	2500	2500	0
168	20241218	172400	32140195	2500	2500	2500	2500	0
169	20241218	172300	32140195	2500	2500	2500	2500	0
170	20241218	172200	32140195	2500	2500	2500	2500	0
171	20241218	172100	32140195	2500	2500	2500	2500	0
172	20241218	172000	32140195	2500	2500	2500	2500	0
173	20241218	171900	32140195	2500	2500	2500	2500	0
174	20241218	171800	32140195	2500	2500	2500	2500	0
175	20241218	171700	32140195	2500	2500	2500	2500	0
176	20241218	171600	32140195	2500	2500	2500	2500	0
177	20241218	171500	32140195	2500	2500	2500	2500	0
178	20241218	171400	32140195	2500	2500	2500	2500	0
179	20241218	171300	32140195	2500	2500	2500	2500	0
180	20241218	171200	32140195	2500	2500	2500	2500	0
181	20241218	171100	32140195	2500	2500	2500	2500	0
182	20241218	171000	32140195	2500	2500	2500	2500	104
183	20241218	170900	32140195	2500	2500	2500	2500	0
184	20241218	170800	32140195	2500	2500	2500	2500	0
185	20241218	170700	32140195	2500	2500	2500	2500	0
186	20241218	170600	32140195	2500	2500	2500	2500	0
187	20241218	170500	32140195	2500	2500	2500	2500	0
188	20241218	170400	32140195	2500	2500	2500	2500	0
189	20241218	170300	32140195	2500	2500	2500	2500	0
190	20241218	170200	32140195	2500	2500	2500	2500	0
191	20241218	170100	32140195	2500	2500	2500	2500	0
192	20241218	170000	32140195	2500	2500	2500	2500	0
193	20241218	165900	32140195	2500	2500	2500	2500	0
194	20241218	165800	32140195	2500	2500	2500	2500	0
195	20241218	165700	32140195	2500	2500	2500	2500	0
196	20241218	165600	32140195	2500	2500	2500	2500	0
197	20241218	165500	32140195	2500	2500	2500	2500	0
198	20241218	165400	32140195	2500	2500	2500	2500	0
199	20241218	165300	32140195	2500	2500	2500	2500	0
200	20241218	165200	32140195	2500	2500	2500	2500	0
201	20241218	165100	32140195	2500	2500	2500	2500	0
202	20241218	165000	32140195	2500	2500	2500	2500	0
203	20241218	164900	32140195	2500	2500	2500	2500	0
204	20241218	164800	32140195	2500	2500	2500	2500	0
205	20241218	164700	32140195	2500	2500	2500	2500	0
206	20241218	164600	32140195	2500	2500	2500	2500	0
207	20241218	164500	32140195	2500	2500	2500	2500	0
208	20241218	164400	32140195	2500	2500	2500	2500	0
209	20241218	164300	32140195	2500	2500	2500	2500	0
210	20241218	164200	32140195	2500	2500	2500	2500	0
211	20241218	164100	32140195	2500	2500	2500	2500	0
212	20241218	164000	32140195	2500	2500	2500	2500	104
213	20241218	163900	32140195	2500	2500	2500	2500	0
214	20241218	163800	32140195	2500	2500	2500	2500	0
215	20241218	163700	32140195	2500	2500	2500	2500	0
216	20241218	163600	32140195	2500	2500	2500	2500	0
217	20241218	163500	32140195	2500	2500	2500	2500	0
218	20241218	163400	32140195	2500	2500	2500	2500	0
219	20241218	163300	32140195	2500	2500	2500	2500	0
220	20241218	163200	32140195	2500	2500	2500	2500	0
221	20241218	163100	32140195	2500	2500	2500	2500	0
222	20241218	163000	32140195	2500	2500	2500	2500	0
223	20241218	162900	32140195	2500	2500	2500	2500	0
224	20241218	162800	32140195	2500	2500	2500	2500	0
225	20241218	162700	32140195	2500	2500	2500	2500	0
226	20241218	162600	32140195	2500	2500	2500	2500	0
227	20241218	162500	32140195	2500	2500	2500	2500	0
228	20241218	162400	32140195	2500	2500	2500	2500	0
229	20241218	162300	32140195	2500	2500	2500	2500	0
230	20241218	162200	32140195	2500	2500	2500	2500	0
231	20241218	162100	32140195	2500	2500	2500	2500	0
232	20241218	162000	32140195	2500	2500	2500	2500	0
233	20241218	161900	32140195	2500	2500	2500	2500	0
234	20241218	161800	32140195	2500	2500	2500	2500	0
235	20241218	161700	32140195	2500	2500	2500	2500	0
236	20241218	161600	32140195	2500	2500	2500	2500	0
237	20241218	161500	32140195	2500	2500	2500	2500	0
238	20241218	161400	32140195	2500	2500	2500	2500	0
239	20241218	161300	32140195	2500	2500	2500	2500	0
240	20241218	161200	32140195	2500	2500	2500	2500	0
241	20241218	161100	32140195	2500	2500	2500	2500	0
242	20241218	161000	32140195	2500	2500	2500	2500	104
243	20241218	160900	32140195	2500	2500	2500	2500	0
244	20241218	160800	32140195	2500	2500	2500	2500	0
245	20241218	160700	32140195	2500	2500	2500	2500	0
246	20241218	160600	32140195	2500	2500	2500	2500	0
247	20241218	160500	32140195	2500	2500	2500	2500	0
248	20241218	160400	32140195	2500	2500	2500	2500	0
249	20241218	160300	32140195	2500	2500	2500	2500	0
250	20241218	160200	32140195	2500	2500	2500	2500	0
251	20241218	160100	32140195	2500	2500	2500	2500	0
252	20241218	160000	32140195	2500	2500	2500	2500	0
253	20241218	155900	32140195	2500	2500	2500	2500	0
254	20241218	155800	32140195	2500	2500	2500	2500	0
255	20241218	155700	32140195	2500	2500	2500	2500	0
256	20241218	155600	32140195	2500	2500	2500	2500	0
257	20241218	155500	32140195	2500	2500	2500	2500	0
258	20241218	155400	32140195	2500	2500	2500	2500	0
259	20241218	155300	32140195	2500	2500	2500	2500	0
260	20241218	155200	32140195	2500	2500	2500	2500	0
261	20241218	155100	32140195	2500	2500	2500	2500	0
262	20241218	155000	32140195	2500	2500	2500	2500	0
263	20241218	154900	32140195	2500	2500	2500	2500	0
264	20241218	154800	32140195	2500	2500	2500	2500	0
265	20241218	154700	32140195	2500	2500	2500	2500	0
266	20241218	154600	32140195	2500	2500	2500	2500	0
267	20241218	154500	32140195	2500	2500	2500	2500	0
268	20241218	154400	32140195	2500	2500	2500	2500	0
269	20241218	154300	32140195	2500	2500	2500	2500	0
270	20241218	154200	32140195	2500	2500	2500	2500	0
271	20241218	154100	32140195	2500	2500	2500	2500	0
272	20241218	154000	32140195	2500	2500	2500	2500	104
273	20241218	153900	32140195	2500	2500	2500	2500	0
274	20241218	153800	32140195	2500	2500	2500	2500	0
275	20241218	153700	32140195	2500	2500	2500	2500	0
276	20241218	153600	32140195	2500	2500	2500	2500	0
277	20241218	153500	32140195	2500	2500	2500	2500	0
278	20241218	153400	32140195	2500	2500	2500	2500	0
279	20241218	153300	32140195	2500	2500	2500	2500	0
280	20241218	153200	32140195	2500	2500	2500	2500	0
281	20241218	153100	32140195	2500	2500	2500	2500	0
282	20241218	153000	32140195	2500	2500	2500	2500	104
283	20241218	152900	31880195	2510	2510	2510	2510	0
284	20241218	152800	31880195	2510	2510	2510	2510	0
285	20241218	152700	31880195	2510	2510	2510	2510	0
286	20241218	152600	31880195	2510	2510	2510	2510	0
287	20241218	152500	31880195	2510	2510	2510	2510	0
288	20241218	152400	31880195	2510	2510	2510	2510	0
289	20241218	152300	31880195	2510	2510	2510	2510	0
290	20241218	152200	31880195	2510	2510	2510	2510	0
291	20241218	152100	31880195	2510	2510	2510	2510	0
292	20241218	152000	31880195	2510	2510	2510	2510	0
293	20241218	151900	31880195	2510	2510	2510	2510	1
294	20241218	151800	31877685	2515	2515	2515	2515	0
295	20241218	151700	31877685	2515	2515	2515	2515	0
296	20241218	151600	31877685	2515	2515	2515	2515	0
297	20241218	151500	31877685	2515	2515	2515	2515	0
298	20241218	151400	31877685	2515	2515	2515	2515	0
299	20241218	151300	31877685	2515	2515	2515	2515	40
300	20241218	151200	31777085	2515	2515	2515	2515	0
301	20241218	151100	31777085	2515	2515	2515	2515	0
302	20241218	151000	31777085	2515	2515	2515	2515	2
303	20241218	150900	31772055	2500	2510	2510	2500	150
304	20241218	150800	31396980	2515	2510	2515	2510	7
305	20241218	150700	31379400	2515	2500	2515	2500	103
306	20241218	150600	31121855	2515	2515	2515	2515	0
307	20241218	150500	31121855	2515	2510	2515	2505	244
308	20241218	150400	30510565	2515	2515	2515	2515	0
309	20241218	150300	30510565	2515	2505	2515	2505	60
310	20241218	150200	30360240	2510	2510	2510	2510	0
311	20241218	150100	30360240	2510	2510	2510	2510	0
312	20241218	150000	30360240	2510	2510	2510	2510	0
313	20241218	145900	30360240	2510	2510	2510	2510	0
314	20241218	145800	30360240	2510	2510	2510	2510	0
315	20241218	145700	30360240	2510	2510	2510	2510	0
316	20241218	145600	30360240	2510	2510	2510	2510	0
317	20241218	145500	30360240	2510	2510	2510	2510	0
318	20241218	145400	30360240	2510	2510	2510	2510	0
319	20241218	145300	30360240	2510	2510	2510	2510	0
320	20241218	145200	30360240	2510	2510	2510	2510	0
321	20241218	145100	30360240	2510	2510	2510	2510	1246
322	20241218	145000	27232780	2510	2510	2510	2510	9
323	20241218	144900	27210190	2510	2505	2510	2505	1076
324	20241218	144800	24514415	2495	2495	2495	2495	0
325	20241218	144700	24514415	2495	2495	2495	2495	0
326	20241218	144600	24514415	2495	2495	2495	2495	0
327	20241218	144500	24514415	2495	2495	2495	2495	0
328	20241218	144400	24514415	2495	2495	2495	2495	0
329	20241218	144300	24514415	2495	2495	2495	2495	0
330	20241218	144200	24514415	2495	2495	2495	2495	0
331	20241218	144100	24514415	2495	2495	2495	2495	0
332	20241218	144000	24514415	2495	2495	2495	2495	517
333	20241218	143900	23224500	2495	2495	2495	2495	0
334	20241218	143800	23224500	2495	2495	2495	2495	569
335	20241218	143700	21804845	2505	2505	2505	2505	0
336	20241218	143600	21804845	2505	2505	2505	2505	0
337	20241218	143500	21804845	2505	2505	2505	2505	0
338	20241218	143400	21804845	2505	2505	2505	2505	100
339	20241218	143300	21554345	2505	2505	2505	2505	0
340	20241218	143200	21554345	2505	2505	2505	2505	4
341	20241218	143100	21544325	2500	2500	2500	2500	0
342	20241218	143000	21544325	2500	2500	2500	2500	0
343	20241218	142900	21544325	2500	2500	2500	2500	0
344	20241218	142800	21544325	2500	2500	2500	2500	0
345	20241218	142700	21544325	2500	2500	2500	2500	0
346	20241218	142600	21544325	2500	2500	2500	2500	0
347	20241218	142500	21544325	2500	2500	2500	2500	0
348	20241218	142400	21544325	2500	2500	2500	2500	0
349	20241218	142300	21544325	2500	2500	2500	2500	0
350	20241218	142200	21544325	2500	2500	2500	2500	60
351	20241218	142100	21394325	2500	2500	2500	2500	0
352	20241218	142000	21394325	2500	2500	2500	2500	0
353	20241218	141900	21394325	2500	2500	2500	2500	0
354	20241218	141800	21394325	2500	2500	2500	2500	440
355	20241218	141700	20294325	2500	2500	2500	2500	0
356	20241218	141600	20294325	2500	2500	2500	2500	0
357	20241218	141500	20294325	2500	2500	2500	2500	0
358	20241218	141400	20294325	2500	2500	2500	2500	0
359	20241218	141300	20294325	2500	2500	2500	2500	0
360	20241218	141200	20294325	2500	2500	2500	2500	0
361	20241218	141100	20294325	2500	2500	2500	2500	0
362	20241218	141000	20294325	2500	2500	2500	2500	0
363	20241218	140900	20294325	2500	2500	2500	2500	0
364	20241218	140800	20294325	2500	2500	2500	2500	0
365	20241218	140700	20294325	2500	2500	2500	2500	100
366	20241218	140600	20044325	2505	2505	2505	2505	0
367	20241218	140500	20044325	2505	2505	2505	2505	0
368	20241218	140400	20044325	2505	2505	2505	2505	0
369	20241218	140300	20044325	2505	2505	2505	2505	0
370	20241218	140200	20044325	2505	2505	2505	2505	0
371	20241218	140100	20044325	2505	2505	2505	2505	40
372	20241218	140000	19944125	2500	2500	2500	2500	0
373	20241218	135900	19944125	2500	2500	2500	2500	0
374	20241218	135800	19944125	2500	2500	2500	2500	0
375	20241218	135700	19944125	2500	2500	2500	2500	0
376	20241218	135600	19944125	2500	2500	2500	2500	0
377	20241218	135500	19944125	2500	2500	2500	2500	0
378	20241218	135400	19944125	2500	2500	2500	2500	0
379	20241218	135300	19944125	2500	2500	2500	2500	0
380	20241218	135200	19944125	2500	2500	2500	2500	0
381	20241218	135100	19944125	2500	2500	2500	2500	0
382	20241218	135000	19944125	2500	2500	2500	2500	0
383	20241218	134900	19944125	2500	2500	2500	2500	0
384	20241218	134800	19944125	2500	2500	2500	2500	0
385	20241218	134700	19944125	2500	2500	2500	2500	0
386	20241218	134600	19944125	2500	2500	2500	2500	0
387	20241218	134500	19944125	2500	2500	2500	2500	0
388	20241218	134400	19944125	2500	2500	2500	2500	565
389	20241218	134300	18531625	2495	2495	2495	2495	0
390	20241218	134200	18531625	2495	2495	2495	2495	0
391	20241218	134100	18531625	2495	2495	2495	2495	0
392	20241218	134000	18531625	2495	2495	2495	2495	0
393	20241218	133900	18531625	2495	2495	2495	2495	0
394	20241218	133800	18531625	2495	2495	2495	2495	0
395	20241218	133700	18531625	2495	2495	2495	2495	0
396	20241218	133600	18531625	2495	2495	2495	2495	0
397	20241218	133500	18531625	2495	2495	2495	2495	2
398	20241218	133400	18526635	2495	2495	2495	2495	0
399	20241218	133300	18526635	2495	2495	2495	2495	0
400	20241218	133200	18526635	2495	2495	2495	2495	0
401	20241218	133100	18526635	2495	2495	2495	2495	0
402	20241218	133000	18526635	2495	2495	2495	2495	0
403	20241218	132900	18526635	2495	2495	2495	2495	0
404	20241218	132800	18526635	2495	2495	2495	2495	0
405	20241218	132700	18526635	2495	2495	2495	2495	0
406	20241218	132600	18526635	2495	2495	2495	2495	0
407	20241218	132500	18526635	2495	2495	2495	2495	0
408	20241218	132400	18526635	2495	2495	2495	2495	0
409	20241218	132300	18526635	2495	2495	2495	2495	0
410	20241218	132200	18526635	2495	2495	2495	2495	0
411	20241218	132100	18526635	2495	2495	2495	2495	0
412	20241218	132000	18526635	2495	2495	2495	2495	0
413	20241218	131900	18526635	2495	2495	2495	2495	0
414	20241218	131800	18526635	2495	2495	2495	2495	0
415	20241218	131700	18526635	2495	2495	2495	2495	0
416	20241218	131600	18526635	2495	2495	2495	2495	0
417	20241218	131500	18526635	2495	2495	2495	2495	0
418	20241218	131400	18526635	2495	2495	2495	2495	0
419	20241218	131300	18526635	2495	2495	2495	2495	105
420	20241218	131200	18264660	2495	2495	2495	2495	0
421	20241218	131100	18264660	2495	2495	2495	2495	0
422	20241218	131000	18264660	2495	2495	2495	2495	0
423	20241218	130900	18264660	2495	2495	2495	2495	108
424	20241218	130800	17995200	2495	2495	2495	2495	0
425	20241218	130700	17995200	2495	2495	2495	2495	0
426	20241218	130600	17995200	2495	2495	2495	2495	0
427	20241218	130500	17995200	2495	2495	2495	2495	0
428	20241218	130400	17995200	2495	2495	2495	2495	0
429	20241218	130300	17995200	2495	2495	2495	2495	0
430	20241218	130200	17995200	2495	2495	2495	2495	0
431	20241218	130100	17995200	2495	2495	2495	2495	0
432	20241218	130000	17995200	2495	2495	2495	2495	0
433	20241218	125900	17995200	2495	2495	2495	2495	0
434	20241218	125800	17995200	2495	2495	2495	2495	0
435	20241218	125700	17995200	2495	2495	2495	2495	0
436	20241218	125600	17995200	2495	2495	2495	2495	0
437	20241218	125500	17995200	2495	2495	2495	2495	0
438	20241218	125400	17995200	2495	2495	2495	2495	0
439	20241218	125300	17995200	2495	2495	2495	2495	0
440	20241218	125200	17995200	2495	2495	2495	2495	0
441	20241218	125100	17995200	2495	2495	2495	2495	0
442	20241218	125000	17995200	2495	2495	2495	2495	0
443	20241218	124900	17995200	2495	2495	2495	2495	0
444	20241218	124800	17995200	2495	2495	2495	2495	0
445	20241218	124700	17995200	2495	2495	2495	2495	0
446	20241218	124600	17995200	2495	2495	2495	2495	2
447	20241218	124500	17990210	2495	2495	2495	2495	50
448	20241218	124400	17865460	2500	2500	2500	2500	3
449	20241218	124300	17857960	2495	2495	2495	2495	0
450	20241218	124200	17857960	2495	2495	2495	2495	0
451	20241218	124100	17857960	2495	2495	2495	2495	0
452	20241218	124000	17857960	2495	2495	2495	2495	0
453	20241218	123900	17857960	2495	2495	2495	2495	0
454	20241218	123800	17857960	2495	2495	2495	2495	0
455	20241218	123700	17857960	2495	2495	2495	2495	121
456	20241218	123600	17556065	2495	2495	2495	2495	23
457	20241218	123500	17498680	2495	2495	2495	2495	0
458	20241218	123400	17498680	2495	2495	2495	2495	0
459	20241218	123300	17498680	2495	2495	2495	2495	0
460	20241218	123200	17498680	2495	2495	2495	2495	0
461	20241218	123100	17498680	2495	2495	2495	2495	0
462	20241218	123000	17498680	2495	2495	2495	2495	1
463	20241218	122900	17496185	2500	2500	2500	2500	0
464	20241218	122800	17496185	2500	2500	2500	2500	0
465	20241218	122700	17496185	2500	2500	2500	2500	0
466	20241218	122600	17496185	2500	2500	2500	2500	0
467	20241218	122500	17496185	2500	2500	2500	2500	0
468	20241218	122400	17496185	2500	2500	2500	2500	0
469	20241218	122300	17496185	2500	2500	2500	2500	0
470	20241218	122200	17496185	2500	2500	2500	2500	11
471	20241218	122100	17468685	2500	2500	2500	2500	0
472	20241218	122000	17468685	2500	2500	2500	2500	0
473	20241218	121900	17468685	2500	2500	2500	2500	0
474	20241218	121800	17468685	2500	2500	2500	2500	0
475	20241218	121700	17468685	2500	2500	2500	2500	0
476	20241218	121600	17468685	2500	2500	2500	2500	0
477	20241218	121500	17468685	2500	2500	2500	2500	0
478	20241218	121400	17468685	2500	2500	2500	2500	0
479	20241218	121300	17468685	2500	2500	2500	2500	0
480	20241218	121200	17468685	2500	2500	2500	2500	0
481	20241218	121100	17468685	2500	2500	2500	2500	0
482	20241218	121000	17468685	2500	2500	2500	2500	0
483	20241218	120900	17468685	2500	2500	2500	2500	0
484	20241218	120800	17468685	2500	2500	2500	2500	0
485	20241218	120700	17468685	2500	2500	2500	2500	0
486	20241218	120600	17468685	2500	2500	2500	2500	8
487	20241218	120500	17448685	2500	2500	2500	2500	0
488	20241218	120400	17448685	2500	2500	2500	2500	0
489	20241218	120300	17448685	2500	2500	2500	2500	0
490	20241218	120200	17448685	2500	2500	2500	2500	0
491	20241218	120100	17448685	2500	2500	2500	2500	400
492	20241218	120000	16448685	2495	2495	2495	2495	0
493	20241218	115900	16448685	2495	2495	2495	2495	0
494	20241218	115800	16448685	2495	2495	2495	2495	0
495	20241218	115700	16448685	2495	2495	2495	2495	0
496	20241218	115600	16448685	2495	2495	2495	2495	0
497	20241218	115500	16448685	2495	2495	2495	2495	0
498	20241218	115400	16448685	2495	2495	2495	2495	0
499	20241218	115300	16448685	2495	2495	2495	2495	0
500	20241218	115200	16448685	2495	2495	2495	2495	0
501	20241218	115100	16448685	2495	2495	2495	2495	0
502	20241218	115000	16448685	2495	2495	2495	2495	0
503	20241218	114900	16448685	2495	2495	2495	2495	0
504	20241218	114800	16448685	2495	2495	2495	2495	0
505	20241218	114700	16448685	2495	2495	2495	2495	0
506	20241218	114600	16448685	2495	2495	2495	2495	0
507	20241218	114500	16448685	2495	2495	2495	2495	0
508	20241218	114400	16448685	2495	2495	2495	2495	0
509	20241218	114300	16448685	2495	2495	2495	2495	0
510	20241218	114200	16448685	2495	2495	2495	2495	0
511	20241218	114100	16448685	2495	2495	2495	2495	0
512	20241218	114000	16448685	2495	2495	2495	2495	0
513	20241218	113900	16448685	2495	2495	2495	2495	0
514	20241218	113800	16448685	2495	2495	2495	2495	0
515	20241218	113700	16448685	2495	2495	2495	2495	0
516	20241218	113600	16448685	2495	2495	2495	2495	0
517	20241218	113500	16448685	2495	2495	2495	2495	0
518	20241218	113400	16448685	2495	2495	2495	2495	0
519	20241218	113300	16448685	2495	2495	2495	2495	435
520	20241218	113200	15363360	2495	2495	2495	2495	0
521	20241218	113100	15363360	2495	2495	2495	2495	0
522	20241218	113000	15363360	2495	2495	2495	2495	0
523	20241218	112900	15363360	2495	2495	2495	2495	0
524	20241218	112800	15363360	2495	2495	2495	2495	0
525	20241218	112700	15363360	2495	2495	2495	2495	0
526	20241218	112600	15363360	2495	2495	2495	2495	65
527	20241218	112500	15201185	2495	2495	2495	2495	0
528	20241218	112400	15201185	2495	2495	2495	2495	50
529	20241218	112300	15076435	2500	2500	2500	2500	0
530	20241218	112200	15076435	2500	2500	2500	2500	0
531	20241218	112100	15076435	2500	2500	2500	2500	0
532	20241218	112000	15076435	2500	2500	2500	2500	0
533	20241218	111900	15076435	2500	2500	2500	2500	0
534	20241218	111800	15076435	2500	2500	2500	2500	0
535	20241218	111700	15076435	2500	2500	2500	2500	0
536	20241218	111600	15076435	2500	2500	2500	2500	0
537	20241218	111500	15076435	2500	2500	2500	2500	0
538	20241218	111400	15076435	2500	2500	2500	2500	0
539	20241218	111300	15076435	2500	2500	2500	2500	0
540	20241218	111200	15076435	2500	2500	2500	2500	0
541	20241218	111100	15076435	2500	2500	2500	2500	0
542	20241218	111000	15076435	2500	2500	2500	2500	0
543	20241218	110900	15076435	2500	2500	2500	2500	0
544	20241218	110800	15076435	2500	2500	2500	2500	0
545	20241218	110700	15076435	2500	2500	2500	2500	0
546	20241218	110600	15076435	2500	2500	2500	2500	0
547	20241218	110500	15076435	2500	2500	2500	2500	0
548	20241218	110400	15076435	2500	2500	2500	2500	0
549	20241218	110300	15076435	2500	2500	2500	2500	0
550	20241218	110200	15076435	2500	2495	2500	2495	394
551	20241218	110100	14093335	2490	2490	2490	2490	0
552	20241218	110000	14093335	2490	2490	2490	2490	0
553	20241218	105900	14093335	2490	2490	2490	2490	0
554	20241218	105800	14093335	2490	2490	2490	2490	7
555	20241218	105700	14075905	2490	2490	2490	2490	0
556	20241218	105600	14075905	2490	2490	2490	2490	0
557	20241218	105500	14075905	2490	2490	2490	2490	0
558	20241218	105400	14075905	2490	2490	2490	2490	0
559	20241218	105300	14075905	2490	2490	2490	2490	0
560	20241218	105200	14075905	2490	2490	2490	2490	0
561	20241218	105100	14075905	2490	2490	2490	2490	0
562	20241218	105000	14075905	2490	2490	2490	2490	0
563	20241218	104900	14075905	2490	2490	2490	2490	18
564	20241218	104800	14031085	2490	2490	2490	2490	0
565	20241218	104700	14031085	2490	2490	2490	2490	0
566	20241218	104600	14031085	2490	2490	2490	2490	106
567	20241218	104500	13767145	2495	2495	2495	2495	0
568	20241218	104400	13767145	2495	2495	2495	2495	0
569	20241218	104300	13767145	2495	2495	2495	2495	0
570	20241218	104200	13767145	2495	2495	2495	2495	500
571	20241218	104100	12519645	2495	2495	2495	2495	0
572	20241218	104000	12519645	2495	2495	2495	2495	0
573	20241218	103900	12519645	2495	2495	2495	2495	0
574	20241218	103800	12519645	2495	2495	2495	2495	0
575	20241218	103700	12519645	2495	2495	2495	2495	0
576	20241218	103600	12519645	2495	2495	2495	2495	0
577	20241218	103500	12519645	2495	2495	2495	2495	0
578	20241218	103400	12519645	2495	2495	2495	2495	0
579	20241218	103300	12519645	2495	2495	2495	2495	2
580	20241218	103200	12514655	2495	2495	2495	2495	0
581	20241218	103100	12514655	2495	2495	2495	2495	0
582	20241218	103000	12514655	2495	2495	2495	2495	0
583	20241218	102900	12514655	2495	2495	2495	2495	0
584	20241218	102800	12514655	2495	2495	2495	2495	0
585	20241218	102700	12514655	2495	2495	2495	2495	0
586	20241218	102600	12514655	2495	2495	2495	2495	0
587	20241218	102500	12514655	2495	2495	2495	2495	0
588	20241218	102400	12514655	2495	2495	2495	2495	0
589	20241218	102300	12514655	2495	2495	2495	2495	0
590	20241218	102200	12514655	2495	2495	2495	2495	0
591	20241218	102100	12514655	2495	2495	2495	2495	0
592	20241218	102000	12514655	2495	2495	2495	2495	0
593	20241218	101900	12514655	2495	2495	2495	2495	0
594	20241218	101800	12514655	2495	2495	2495	2495	0
595	20241218	101700	12514655	2495	2495	2495	2495	0
596	20241218	101600	12514655	2495	2495	2495	2495	2
597	20241218	101500	12509665	2485	2485	2485	2485	928
598	20241218	101400	10203585	2490	2490	2490	2490	72
599	20241218	101300	10024305	2495	2495	2495	2495	0
600	20241218	101200	10024305	2495	2495	2495	2495	0
601	20241218	101100	10024305	2495	2495	2495	2495	0
602	20241218	101000	10024305	2495	2495	2495	2495	0
603	20241218	100900	10024305	2495	2495	2495	2495	1
604	20241218	100800	10021810	2495	2495	2495	2495	0
605	20241218	100700	10021810	2495	2495	2495	2495	0
606	20241218	100600	10021810	2495	2495	2495	2495	0
607	20241218	100500	10021810	2495	2495	2495	2495	0
608	20241218	100400	10021810	2495	2495	2495	2495	40
609	20241218	100300	9922010	2495	2495	2495	2495	0
610	20241218	100200	9922010	2495	2495	2495	2495	1
611	20241218	100100	9919515	2495	2495	2495	2495	0
612	20241218	100000	9919515	2495	2495	2495	2495	0
613	20241218	095900	9919515	2495	2495	2495	2495	0
614	20241218	095800	9919515	2495	2495	2495	2495	0
615	20241218	095700	9919515	2495	2495	2495	2495	0
616	20241218	095600	9919515	2495	2495	2495	2495	0
617	20241218	095500	9919515	2495	2495	2495	2495	9
618	20241218	095400	9897060	2495	2495	2495	2495	0
619	20241218	095300	9897060	2495	2495	2495	2495	1
620	20241218	095200	9894565	2500	2500	2500	2500	0
621	20241218	095100	9894565	2500	2500	2500	2500	0
622	20241218	095000	9894565	2500	2500	2500	2500	0
623	20241218	094900	9894565	2500	2500	2500	2500	0
624	20241218	094800	9894565	2500	2500	2500	2500	0
625	20241218	094700	9894565	2500	2500	2500	2500	0
626	20241218	094600	9894565	2500	2500	2500	2500	0
627	20241218	094500	9894565	2500	2500	2500	2500	0
628	20241218	094400	9894565	2500	2495	2500	2495	22
629	20241218	094300	9839570	2495	2495	2495	2495	2
630	20241218	094200	9834580	2500	2500	2500	2500	15
631	20241218	094100	9797080	2480	2480	2480	2480	3
632	20241218	094000	9789640	2505	2505	2505	2505	0
633	20241218	093900	9789640	2505	2505	2505	2505	0
634	20241218	093800	9789640	2505	2505	2505	2505	0
635	20241218	093700	9789640	2505	2505	2505	2505	0
636	20241218	093600	9789640	2505	2505	2505	2505	0
637	20241218	093500	9789640	2505	2505	2505	2505	0
638	20241218	093400	9789640	2505	2505	2505	2505	0
639	20241218	093300	9789640	2505	2505	2505	2505	0
640	20241218	093200	9789640	2505	2505	2505	2505	0
641	20241218	093100	9789640	2505	2475	2505	2475	439
642	20241218	093000	8695275	2485	2485	2485	2485	1072
643	20241218	092900	6031355	2485	2485	2485	2485	100
644	20241218	092800	5782855	2475	2475	2475	2475	0
645	20241218	092700	5782855	2475	2490	2490	2475	1500
646	20241218	092600	2059115	2505	2505	2505	2505	0
647	20241218	092500	2059115	2505	2505	2505	2505	0
648	20241218	092400	2059115	2505	2505	2505	2505	0
649	20241218	092300	2059115	2505	2505	2505	2505	0
650	20241218	092200	2059115	2505	2505	2505	2505	0
651	20241218	092100	2059115	2505	2505	2505	2505	600
652	20241218	092000	556115	2505	2505	2505	2505	0
653	20241218	091900	556115	2505	2505	2505	2505	1
654	20241218	091800	553610	2505	2505	2505	2505	0
655	20241218	091700	553610	2505	2505	2505	2505	0
656	20241218	091600	553610	2505	2505	2505	2505	0
657	20241218	091500	553610	2505	2505	2505	2505	0
658	20241218	091400	553610	2505	2505	2505	2505	0
659	20241218	091300	553610	2505	2505	2505	2505	5
660	20241218	091200	541085	2505	2505	2505	2505	10
661	20241218	091100	516035	2490	2490	2490	2490	0
662	20241218	091000	516035	2490	2490	2490	2490	0
663	20241218	090900	516035	2490	2490	2490	2490	100
664	20241218	090800	267035	2490	2490	2490	2490	0
665	20241218	090700	267035	2490	2490	2490	2490	0
666	20241218	090600	267035	2490	2490	2490	2490	0
667	20241218	090500	267035	2490	2490	2490	2490	0
668	20241218	090400	267035	2490	2490	2490	2490	0
669	20241218	090300	267035	2490	2490	2490	2490	0
670	20241218	090200	267035	2490	2490	2490	2490	0
671	20241218	090100	267035	2490	2490	2490	2490	0
672	20241218	090000	267035	2490	2505	2505	2490	107