KissMeData/217880/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	204600	27401470	2520	2520	2520	2520	58
3	20241220	204500	27401470	2520	2520	2520	2520	0
4	20241220	204400	27401470	2520	2520	2520	2520	0
5	20241220	204300	27401470	2520	2520	2520	2520	0
6	20241220	204200	27401470	2520	2520	2520	2520	0
7	20241220	204100	27401470	2520	2520	2520	2520	0
8	20241220	204000	27401470	2520	2520	2520	2520	0
9	20241220	203900	27401470	2520	2520	2520	2520	0
10	20241220	203800	27401470	2520	2520	2520	2520	0
11	20241220	203700	27401470	2520	2520	2520	2520	0
12	20241220	203600	27401470	2520	2520	2520	2520	0
13	20241220	203500	27401470	2520	2520	2520	2520	0
14	20241220	203400	27401470	2520	2520	2520	2520	0
15	20241220	203300	27401470	2520	2520	2520	2520	0
16	20241220	203200	27401470	2520	2520	2520	2520	0
17	20241220	203100	27401470	2520	2520	2520	2520	0
18	20241220	203000	27401470	2520	2520	2520	2520	0
19	20241220	202900	27401470	2520	2520	2520	2520	0
20	20241220	202800	27401470	2520	2520	2520	2520	0
21	20241220	202700	27401470	2520	2520	2520	2520	0
22	20241220	202600	27401470	2520	2520	2520	2520	0
23	20241220	202500	27401470	2520	2520	2520	2520	0
24	20241220	202400	27401470	2520	2520	2520	2520	0
25	20241220	202300	27401470	2520	2520	2520	2520	0
26	20241220	202200	27401470	2520	2520	2520	2520	0
27	20241220	202100	27401470	2520	2520	2520	2520	0
28	20241220	202000	27401470	2520	2520	2520	2520	0
29	20241220	201900	27401470	2520	2520	2520	2520	0
30	20241220	201800	27401470	2520	2520	2520	2520	0
31	20241220	201700	27401470	2520	2520	2520	2520	0
32	20241220	201600	27401470	2520	2520	2520	2520	58
33	20241220	201500	27401470	2520	2520	2520	2520	0
34	20241220	201400	27401470	2520	2520	2520	2520	0
35	20241220	201300	27401470	2520	2520	2520	2520	0
36	20241220	201200	27401470	2520	2520	2520	2520	0
37	20241220	201100	27401470	2520	2520	2520	2520	0
38	20241220	201000	27401470	2520	2520	2520	2520	0
39	20241220	200900	27401470	2520	2520	2520	2520	0
40	20241220	200800	27401470	2520	2520	2520	2520	0
41	20241220	200700	27401470	2520	2520	2520	2520	0
42	20241220	200600	27401470	2520	2520	2520	2520	0
43	20241220	200500	27401470	2520	2520	2520	2520	0
44	20241220	200400	27401470	2520	2520	2520	2520	0
45	20241220	200300	27401470	2520	2520	2520	2520	0
46	20241220	200200	27401470	2520	2520	2520	2520	0
47	20241220	200100	27401470	2520	2520	2520	2520	0
48	20241220	200000	27401470	2520	2520	2520	2520	0
49	20241220	195900	27401470	2520	2520	2520	2520	0
50	20241220	195800	27401470	2520	2520	2520	2520	0
51	20241220	195700	27401470	2520	2520	2520	2520	0
52	20241220	195600	27401470	2520	2520	2520	2520	0
53	20241220	195500	27401470	2520	2520	2520	2520	0
54	20241220	195400	27401470	2520	2520	2520	2520	0
55	20241220	195300	27401470	2520	2520	2520	2520	0
56	20241220	195200	27401470	2520	2520	2520	2520	0
57	20241220	195100	27401470	2520	2520	2520	2520	0
58	20241220	195000	27401470	2520	2520	2520	2520	0
59	20241220	194900	27401470	2520	2520	2520	2520	0
60	20241220	194800	27401470	2520	2520	2520	2520	0
61	20241220	194700	27401470	2520	2520	2520	2520	0
62	20241220	194600	27401470	2520	2520	2520	2520	58
63	20241220	194500	27401470	2520	2520	2520	2520	0
64	20241220	194400	27401470	2520	2520	2520	2520	0
65	20241220	194300	27401470	2520	2520	2520	2520	0
66	20241220	194200	27401470	2520	2520	2520	2520	0
67	20241220	194100	27401470	2520	2520	2520	2520	0
68	20241220	194000	27401470	2520	2520	2520	2520	0
69	20241220	193900	27401470	2520	2520	2520	2520	0
70	20241220	193800	27401470	2520	2520	2520	2520	0
71	20241220	193700	27401470	2520	2520	2520	2520	0
72	20241220	193600	27401470	2520	2520	2520	2520	0
73	20241220	193500	27401470	2520	2520	2520	2520	0
74	20241220	193400	27401470	2520	2520	2520	2520	0
75	20241220	193300	27401470	2520	2520	2520	2520	0
76	20241220	193200	27401470	2520	2520	2520	2520	0
77	20241220	193100	27401470	2520	2520	2520	2520	0
78	20241220	193000	27401470	2520	2520	2520	2520	0
79	20241220	192900	27401470	2520	2520	2520	2520	0
80	20241220	192800	27401470	2520	2520	2520	2520	0
81	20241220	192700	27401470	2520	2520	2520	2520	0
82	20241220	192600	27401470	2520	2520	2520	2520	0
83	20241220	192500	27401470	2520	2520	2520	2520	0
84	20241220	192400	27401470	2520	2520	2520	2520	0
85	20241220	192300	27401470	2520	2520	2520	2520	0
86	20241220	192200	27401470	2520	2520	2520	2520	0
87	20241220	192100	27401470	2520	2520	2520	2520	0
88	20241220	192000	27401470	2520	2520	2520	2520	0
89	20241220	191900	27401470	2520	2520	2520	2520	0
90	20241220	191800	27401470	2520	2520	2520	2520	0
91	20241220	191700	27401470	2520	2520	2520	2520	0
92	20241220	191600	27401470	2520	2520	2520	2520	58
93	20241220	191500	27401470	2520	2520	2520	2520	0
94	20241220	191400	27401470	2520	2520	2520	2520	0
95	20241220	191300	27401470	2520	2520	2520	2520	0
96	20241220	191200	27401470	2520	2520	2520	2520	0
97	20241220	191100	27401470	2520	2520	2520	2520	0
98	20241220	191000	27401470	2520	2520	2520	2520	0
99	20241220	190900	27401470	2520	2520	2520	2520	0
100	20241220	190800	27401470	2520	2520	2520	2520	0
101	20241220	190700	27401470	2520	2520	2520	2520	0
102	20241220	190600	27401470	2520	2520	2520	2520	0
103	20241220	190500	27401470	2520	2520	2520	2520	0
104	20241220	190400	27401470	2520	2520	2520	2520	0
105	20241220	190300	27401470	2520	2520	2520	2520	0
106	20241220	190200	27401470	2520	2520	2520	2520	0
107	20241220	190100	27401470	2520	2520	2520	2520	0
108	20241220	190000	27401470	2520	2520	2520	2520	0
109	20241220	185900	27401470	2520	2520	2520	2520	0
110	20241220	185800	27401470	2520	2520	2520	2520	0
111	20241220	185700	27401470	2520	2520	2520	2520	0
112	20241220	185600	27401470	2520	2520	2520	2520	0
113	20241220	185500	27401470	2520	2520	2520	2520	0
114	20241220	185400	27401470	2520	2520	2520	2520	0
115	20241220	185300	27401470	2520	2520	2520	2520	0
116	20241220	185200	27401470	2520	2520	2520	2520	0
117	20241220	185100	27401470	2520	2520	2520	2520	0
118	20241220	185000	27401470	2520	2520	2520	2520	0
119	20241220	184900	27401470	2520	2520	2520	2520	0
120	20241220	184800	27401470	2520	2520	2520	2520	0
121	20241220	184700	27401470	2520	2520	2520	2520	0
122	20241220	184600	27401470	2520	2520	2520	2520	58
123	20241220	184500	27401470	2520	2520	2520	2520	0
124	20241220	184400	27401470	2520	2520	2520	2520	0
125	20241220	184300	27401470	2520	2520	2520	2520	0
126	20241220	184200	27401470	2520	2520	2520	2520	0
127	20241220	184100	27401470	2520	2520	2520	2520	0
128	20241220	184000	27401470	2520	2520	2520	2520	0
129	20241220	183900	27401470	2520	2520	2520	2520	0
130	20241220	183800	27401470	2520	2520	2520	2520	0
131	20241220	183700	27401470	2520	2520	2520	2520	0
132	20241220	183600	27401470	2520	2520	2520	2520	0
133	20241220	183500	27401470	2520	2520	2520	2520	0
134	20241220	183400	27401470	2520	2520	2520	2520	0
135	20241220	183300	27401470	2520	2520	2520	2520	0
136	20241220	183200	27401470	2520	2520	2520	2520	0
137	20241220	183100	27401470	2520	2520	2520	2520	0
138	20241220	183000	27401470	2520	2520	2520	2520	0
139	20241220	182900	27401470	2520	2520	2520	2520	0
140	20241220	182800	27401470	2520	2520	2520	2520	0
141	20241220	182700	27401470	2520	2520	2520	2520	0
142	20241220	182600	27401470	2520	2520	2520	2520	0
143	20241220	182500	27401470	2520	2520	2520	2520	0
144	20241220	182400	27401470	2520	2520	2520	2520	0
145	20241220	182300	27401470	2520	2520	2520	2520	0
146	20241220	182200	27401470	2520	2520	2520	2520	0
147	20241220	182100	27401470	2520	2520	2520	2520	0
148	20241220	182000	27401470	2520	2520	2520	2520	0
149	20241220	181900	27401470	2520	2520	2520	2520	0
150	20241220	181800	27401470	2520	2520	2520	2520	0
151	20241220	181700	27401470	2520	2520	2520	2520	0
152	20241220	181600	27401470	2520	2520	2520	2520	58
153	20241220	181500	27401470	2520	2520	2520	2520	0
154	20241220	181400	27401470	2520	2520	2520	2520	0
155	20241220	181300	27401470	2520	2520	2520	2520	0
156	20241220	181200	27401470	2520	2520	2520	2520	0
157	20241220	181100	27401470	2520	2520	2520	2520	0
158	20241220	181000	27401470	2520	2520	2520	2520	0
159	20241220	180900	27401470	2520	2520	2520	2520	0
160	20241220	180800	27401470	2520	2520	2520	2520	0
161	20241220	180700	27401470	2520	2520	2520	2520	0
162	20241220	180600	27401470	2520	2520	2520	2520	0
163	20241220	180500	27401470	2520	2520	2520	2520	0
164	20241220	180400	27401470	2520	2520	2520	2520	0
165	20241220	180300	27401470	2520	2520	2520	2520	0
166	20241220	180200	27401470	2520	2520	2520	2520	0
167	20241220	180100	27401470	2520	2520	2520	2520	0
168	20241220	180000	27401470	2520	2520	2520	2520	0
169	20241220	175900	27401470	2520	2520	2520	2520	0
170	20241220	175800	27401470	2520	2520	2520	2520	0
171	20241220	175700	27401470	2520	2520	2520	2520	0
172	20241220	175600	27401470	2520	2520	2520	2520	0
173	20241220	175500	27401470	2520	2520	2520	2520	0
174	20241220	175400	27401470	2520	2520	2520	2520	0
175	20241220	175300	27401470	2520	2520	2520	2520	0
176	20241220	175200	27401470	2520	2520	2520	2520	0
177	20241220	175100	27401470	2520	2520	2520	2520	0
178	20241220	175000	27401470	2520	2520	2520	2520	0
179	20241220	174900	27401470	2520	2520	2520	2520	0
180	20241220	174800	27401470	2520	2520	2520	2520	0
181	20241220	174700	27401470	2520	2520	2520	2520	0
182	20241220	174600	27401470	2520	2520	2520	2520	58
183	20241220	174500	27401470	2520	2520	2520	2520	0
184	20241220	174400	27401470	2520	2520	2520	2520	0
185	20241220	174300	27401470	2520	2520	2520	2520	0
186	20241220	174200	27401470	2520	2520	2520	2520	0
187	20241220	174100	27401470	2520	2520	2520	2520	0
188	20241220	174000	27401470	2520	2520	2520	2520	0
189	20241220	173900	27401470	2520	2520	2520	2520	0
190	20241220	173800	27401470	2520	2520	2520	2520	0
191	20241220	173700	27401470	2520	2520	2520	2520	0
192	20241220	173600	27401470	2520	2520	2520	2520	0
193	20241220	173500	27401470	2520	2520	2520	2520	0
194	20241220	173400	27401470	2520	2520	2520	2520	0
195	20241220	173300	27401470	2520	2520	2520	2520	0
196	20241220	173200	27401470	2520	2520	2520	2520	0
197	20241220	173100	27401470	2520	2520	2520	2520	0
198	20241220	173000	27401470	2520	2520	2520	2520	0
199	20241220	172900	27401470	2520	2520	2520	2520	0
200	20241220	172800	27401470	2520	2520	2520	2520	0
201	20241220	172700	27401470	2520	2520	2520	2520	0
202	20241220	172600	27401470	2520	2520	2520	2520	0
203	20241220	172500	27401470	2520	2520	2520	2520	0
204	20241220	172400	27401470	2520	2520	2520	2520	0
205	20241220	172300	27401470	2520	2520	2520	2520	0
206	20241220	172200	27401470	2520	2520	2520	2520	0
207	20241220	172100	27401470	2520	2520	2520	2520	0
208	20241220	172000	27401470	2520	2520	2520	2520	0
209	20241220	171900	27401470	2520	2520	2520	2520	0
210	20241220	171800	27401470	2520	2520	2520	2520	0
211	20241220	171700	27401470	2520	2520	2520	2520	0
212	20241220	171600	27401470	2520	2520	2520	2520	58
213	20241220	171500	27401470	2520	2520	2520	2520	0
214	20241220	171400	27401470	2520	2520	2520	2520	0
215	20241220	171300	27401470	2520	2520	2520	2520	0
216	20241220	171200	27401470	2520	2520	2520	2520	0
217	20241220	171100	27401470	2520	2520	2520	2520	0
218	20241220	171000	27401470	2520	2520	2520	2520	0
219	20241220	170900	27401470	2520	2520	2520	2520	0
220	20241220	170800	27401470	2520	2520	2520	2520	0
221	20241220	170700	27401470	2520	2520	2520	2520	0
222	20241220	170600	27401470	2520	2520	2520	2520	0
223	20241220	170500	27401470	2520	2520	2520	2520	0
224	20241220	170400	27401470	2520	2520	2520	2520	0
225	20241220	170300	27401470	2520	2520	2520	2520	0
226	20241220	170200	27401470	2520	2520	2520	2520	0
227	20241220	170100	27401470	2520	2520	2520	2520	0
228	20241220	170000	27401470	2520	2520	2520	2520	0
229	20241220	165900	27401470	2520	2520	2520	2520	0
230	20241220	165800	27401470	2520	2520	2520	2520	0
231	20241220	165700	27401470	2520	2520	2520	2520	0
232	20241220	165600	27401470	2520	2520	2520	2520	0
233	20241220	165500	27401470	2520	2520	2520	2520	0
234	20241220	165400	27401470	2520	2520	2520	2520	0
235	20241220	165300	27401470	2520	2520	2520	2520	0
236	20241220	165200	27401470	2520	2520	2520	2520	0
237	20241220	165100	27401470	2520	2520	2520	2520	0
238	20241220	165000	27401470	2520	2520	2520	2520	0
239	20241220	164900	27401470	2520	2520	2520	2520	0
240	20241220	164800	27401470	2520	2520	2520	2520	0
241	20241220	164700	27401470	2520	2520	2520	2520	0
242	20241220	164600	27401470	2520	2520	2520	2520	58
243	20241220	164500	27401470	2520	2520	2520	2520	0
244	20241220	164400	27401470	2520	2520	2520	2520	0
245	20241220	164300	27401470	2520	2520	2520	2520	0
246	20241220	164200	27401470	2520	2520	2520	2520	0
247	20241220	164100	27401470	2520	2520	2520	2520	0
248	20241220	164000	27401470	2520	2520	2520	2520	0
249	20241220	163900	27401470	2520	2520	2520	2520	0
250	20241220	163800	27401470	2520	2520	2520	2520	0
251	20241220	163700	27401470	2520	2520	2520	2520	0
252	20241220	163600	27401470	2520	2520	2520	2520	0
253	20241220	163500	27401470	2520	2520	2520	2520	0
254	20241220	163400	27401470	2520	2520	2520	2520	0
255	20241220	163300	27401470	2520	2520	2520	2520	0
256	20241220	163200	27401470	2520	2520	2520	2520	0
257	20241220	163100	27401470	2520	2520	2520	2520	0
258	20241220	163000	27401470	2520	2520	2520	2520	0
259	20241220	162900	27401470	2520	2520	2520	2520	0
260	20241220	162800	27401470	2520	2520	2520	2520	0
261	20241220	162700	27401470	2520	2520	2520	2520	0
262	20241220	162600	27401470	2520	2520	2520	2520	0
263	20241220	162500	27401470	2520	2520	2520	2520	0
264	20241220	162400	27401470	2520	2520	2520	2520	0
265	20241220	162300	27401470	2520	2520	2520	2520	0
266	20241220	162200	27401470	2520	2520	2520	2520	0
267	20241220	162100	27401470	2520	2520	2520	2520	0
268	20241220	162000	27401470	2520	2520	2520	2520	0
269	20241220	161900	27401470	2520	2520	2520	2520	0
270	20241220	161800	27401470	2520	2520	2520	2520	0
271	20241220	161700	27401470	2520	2520	2520	2520	0
272	20241220	161600	27401470	2520	2520	2520	2520	58
273	20241220	161500	27401470	2520	2520	2520	2520	0
274	20241220	161400	27401470	2520	2520	2520	2520	0
275	20241220	161300	27401470	2520	2520	2520	2520	0
276	20241220	161200	27401470	2520	2520	2520	2520	0
277	20241220	161100	27401470	2520	2520	2520	2520	0
278	20241220	161000	27401470	2520	2520	2520	2520	0
279	20241220	160900	27401470	2520	2520	2520	2520	0
280	20241220	160800	27401470	2520	2520	2520	2520	0
281	20241220	160700	27401470	2520	2520	2520	2520	0
282	20241220	160600	27401470	2520	2520	2520	2520	0
283	20241220	160500	27401470	2520	2520	2520	2520	0
284	20241220	160400	27401470	2520	2520	2520	2520	0
285	20241220	160300	27401470	2520	2520	2520	2520	0
286	20241220	160200	27401470	2520	2520	2520	2520	0
287	20241220	160100	27401470	2520	2520	2520	2520	0
288	20241220	160000	27401470	2520	2520	2520	2520	0
289	20241220	155900	27401470	2520	2520	2520	2520	0
290	20241220	155800	27401470	2520	2520	2520	2520	0
291	20241220	155700	27401470	2520	2520	2520	2520	0
292	20241220	155600	27401470	2520	2520	2520	2520	0
293	20241220	155500	27401470	2520	2520	2520	2520	0
294	20241220	155400	27401470	2520	2520	2520	2520	0
295	20241220	155300	27401470	2520	2520	2520	2520	0
296	20241220	155200	27401470	2520	2520	2520	2520	0
297	20241220	155100	27401470	2520	2520	2520	2520	0
298	20241220	155000	27401470	2520	2520	2520	2520	0
299	20241220	154900	27401470	2520	2520	2520	2520	0
300	20241220	154800	27401470	2520	2520	2520	2520	0
301	20241220	154700	27401470	2520	2520	2520	2520	0
302	20241220	154600	27401470	2520	2520	2520	2520	58
303	20241220	154500	27401470	2520	2520	2520	2520	0
304	20241220	154400	27401470	2520	2520	2520	2520	0
305	20241220	154300	27401470	2520	2520	2520	2520	0
306	20241220	154200	27401470	2520	2520	2520	2520	0
307	20241220	154100	27401470	2520	2520	2520	2520	0
308	20241220	154000	27401470	2520	2520	2520	2520	0
309	20241220	153900	27401470	2520	2520	2520	2520	0
310	20241220	153800	27401470	2520	2520	2520	2520	0
311	20241220	153700	27401470	2520	2520	2520	2520	0
312	20241220	153600	27401470	2520	2520	2520	2520	0
313	20241220	153500	27401470	2520	2520	2520	2520	0
314	20241220	153400	27401470	2520	2520	2520	2520	0
315	20241220	153300	27401470	2520	2520	2520	2520	0
316	20241220	153200	27401470	2520	2520	2520	2520	0
317	20241220	153100	27401470	2520	2520	2520	2520	0
318	20241220	153000	27401470	2520	2520	2520	2520	58
319	20241220	152900	27255310	2520	2520	2520	2520	0
320	20241220	152800	27255310	2520	2520	2520	2520	0
321	20241220	152700	27255310	2520	2520	2520	2520	0
322	20241220	152600	27255310	2520	2520	2520	2520	0
323	20241220	152500	27255310	2520	2520	2520	2520	0
324	20241220	152400	27255310	2520	2520	2520	2520	0
325	20241220	152300	27255310	2520	2520	2520	2520	0
326	20241220	152200	27255310	2520	2520	2520	2520	0
327	20241220	152100	27255310	2520	2520	2520	2520	0
328	20241220	152000	27255310	2520	2520	2520	2520	0
329	20241220	151900	27255310	2520	2520	2520	2520	1
330	20241220	151800	27252790	2500	2500	2500	2500	0
331	20241220	151700	27252790	2500	2500	2500	2500	0
332	20241220	151600	27252790	2500	2500	2500	2500	0
333	20241220	151500	27252790	2500	2500	2500	2500	0
334	20241220	151400	27252790	2500	2500	2500	2500	0
335	20241220	151300	27252790	2500	2500	2500	2500	0
336	20241220	151200	27252790	2500	2500	2500	2500	0
337	20241220	151100	27252790	2500	2500	2500	2500	0
338	20241220	151000	27252790	2500	2500	2500	2500	0
339	20241220	150900	27252790	2500	2500	2500	2500	899
340	20241220	150800	25005290	2500	2500	2500	2500	0
341	20241220	150700	25005290	2500	2500	2500	2500	0
342	20241220	150600	25005290	2500	2500	2500	2500	0
343	20241220	150500	25005290	2500	2500	2500	2500	0
344	20241220	150400	25005290	2500	2500	2500	2500	0
345	20241220	150300	25005290	2500	2500	2500	2500	1
346	20241220	150200	25002790	2480	2480	2480	2480	0
347	20241220	150100	25002790	2480	2480	2480	2480	0
348	20241220	150000	25002790	2480	2480	2480	2480	0
349	20241220	145900	25002790	2480	2480	2480	2480	0
350	20241220	145800	25002790	2480	2480	2480	2480	0
351	20241220	145700	25002790	2480	2485	2485	2480	1501
352	20241220	145600	21273925	2520	2520	2520	2520	0
353	20241220	145500	21273925	2520	2520	2520	2520	0
354	20241220	145400	21273925	2520	2520	2520	2520	0
355	20241220	145300	21273925	2520	2520	2520	2520	0
356	20241220	145200	21273925	2520	2520	2520	2520	0
357	20241220	145100	21273925	2520	2520	2520	2520	0
358	20241220	145000	21273925	2520	2520	2520	2520	0
359	20241220	144900	21273925	2520	2520	2520	2520	0
360	20241220	144800	21273925	2520	2520	2520	2520	0
361	20241220	144700	21273925	2520	2520	2520	2520	0
362	20241220	144600	21273925	2520	2520	2520	2520	0
363	20241220	144500	21273925	2520	2520	2520	2520	0
364	20241220	144400	21273925	2520	2520	2520	2520	0
365	20241220	144300	21273925	2520	2520	2520	2520	20
366	20241220	144200	21223525	2500	2500	2500	2500	0
367	20241220	144100	21223525	2500	2500	2500	2500	0
368	20241220	144000	21223525	2500	2500	2500	2500	0
369	20241220	143900	21223525	2500	2500	2500	2500	0
370	20241220	143800	21223525	2500	2500	2500	2500	0
371	20241220	143700	21223525	2500	2500	2500	2500	0
372	20241220	143600	21223525	2500	2500	2500	2500	0
373	20241220	143500	21223525	2500	2500	2500	2500	0
374	20241220	143400	21223525	2500	2500	2500	2500	0
375	20241220	143300	21223525	2500	2500	2500	2500	0
376	20241220	143200	21223525	2500	2500	2500	2500	960
377	20241220	143100	18823525	2500	2500	2500	2500	0
378	20241220	143000	18823525	2500	2500	2500	2500	0
379	20241220	142900	18823525	2500	2500	2500	2500	0
380	20241220	142800	18823525	2500	2500	2500	2500	0
381	20241220	142700	18823525	2500	2500	2500	2500	0
382	20241220	142600	18823525	2500	2500	2500	2500	0
383	20241220	142500	18823525	2500	2500	2500	2500	0
384	20241220	142400	18823525	2500	2500	2500	2500	0
385	20241220	142300	18823525	2500	2500	2500	2500	0
386	20241220	142200	18823525	2500	2500	2500	2500	0
387	20241220	142100	18823525	2500	2500	2500	2500	0
388	20241220	142000	18823525	2500	2500	2500	2500	0
389	20241220	141900	18823525	2500	2500	2500	2500	0
390	20241220	141800	18823525	2500	2500	2500	2500	0
391	20241220	141700	18823525	2500	2500	2500	2500	0
392	20241220	141600	18823525	2500	2500	2500	2500	0
393	20241220	141500	18823525	2500	2500	2500	2500	0
394	20241220	141400	18823525	2500	2500	2500	2500	0
395	20241220	141300	18823525	2500	2500	2500	2500	0
396	20241220	141200	18823525	2500	2500	2500	2500	0
397	20241220	141100	18823525	2500	2500	2500	2500	0
398	20241220	141000	18823525	2500	2500	2500	2500	0
399	20241220	140900	18823525	2500	2500	2500	2500	0
400	20241220	140800	18823525	2500	2500	2500	2500	0
401	20241220	140700	18823525	2500	2500	2500	2500	0
402	20241220	140600	18823525	2500	2500	2500	2500	0
403	20241220	140500	18823525	2500	2500	2500	2500	0
404	20241220	140400	18823525	2500	2500	2500	2500	0
405	20241220	140300	18823525	2500	2500	2500	2500	0
406	20241220	140200	18823525	2500	2500	2500	2500	0
407	20241220	140100	18823525	2500	2500	2500	2500	0
408	20241220	140000	18823525	2500	2500	2500	2500	0
409	20241220	135900	18823525	2500	2500	2500	2500	0
410	20241220	135800	18823525	2500	2500	2500	2500	0
411	20241220	135700	18823525	2500	2500	2500	2500	0
412	20241220	135600	18823525	2500	2500	2500	2500	0
413	20241220	135500	18823525	2500	2500	2500	2500	0
414	20241220	135400	18823525	2500	2500	2500	2500	0
415	20241220	135300	18823525	2500	2500	2500	2500	0
416	20241220	135200	18823525	2500	2500	2500	2500	0
417	20241220	135100	18823525	2500	2500	2500	2500	0
418	20241220	135000	18823525	2500	2500	2500	2500	0
419	20241220	134900	18823525	2500	2500	2500	2500	0
420	20241220	134800	18823525	2500	2500	2500	2500	0
421	20241220	134700	18823525	2500	2500	2500	2500	0
422	20241220	134600	18823525	2500	2500	2500	2500	0
423	20241220	134500	18823525	2500	2500	2500	2500	0
424	20241220	134400	18823525	2500	2500	2500	2500	0
425	20241220	134300	18823525	2500	2500	2500	2500	0
426	20241220	134200	18823525	2500	2500	2500	2500	0
427	20241220	134100	18823525	2500	2500	2500	2500	0
428	20241220	134000	18823525	2500	2500	2500	2500	0
429	20241220	133900	18823525	2500	2500	2500	2500	0
430	20241220	133800	18823525	2500	2500	2500	2500	0
431	20241220	133700	18823525	2500	2500	2500	2500	0
432	20241220	133600	18823525	2500	2500	2500	2500	0
433	20241220	133500	18823525	2500	2500	2500	2500	0
434	20241220	133400	18823525	2500	2500	2500	2500	0
435	20241220	133300	18823525	2500	2500	2500	2500	0
436	20241220	133200	18823525	2500	2500	2500	2500	0
437	20241220	133100	18823525	2500	2500	2500	2500	0
438	20241220	133000	18823525	2500	2500	2500	2500	0
439	20241220	132900	18823525	2500	2500	2500	2500	0
440	20241220	132800	18823525	2500	2500	2500	2500	0
441	20241220	132700	18823525	2500	2500	2500	2500	0
442	20241220	132600	18823525	2500	2500	2500	2500	0
443	20241220	132500	18823525	2500	2500	2500	2500	0
444	20241220	132400	18823525	2500	2500	2500	2500	0
445	20241220	132300	18823525	2500	2500	2500	2500	0
446	20241220	132200	18823525	2500	2500	2500	2500	0
447	20241220	132100	18823525	2500	2500	2500	2500	0
448	20241220	132000	18823525	2500	2500	2500	2500	0
449	20241220	131900	18823525	2500	2500	2500	2500	0
450	20241220	131800	18823525	2500	2500	2500	2500	0
451	20241220	131700	18823525	2500	2500	2500	2500	0
452	20241220	131600	18823525	2500	2500	2500	2500	0
453	20241220	131500	18823525	2500	2500	2500	2500	0
454	20241220	131400	18823525	2500	2500	2500	2500	0
455	20241220	131300	18823525	2500	2500	2500	2500	490
456	20241220	131200	17598525	2500	2500	2500	2500	0
457	20241220	131100	17598525	2500	2500	2500	2500	0
458	20241220	131000	17598525	2500	2500	2500	2500	0
459	20241220	130900	17598525	2500	2500	2500	2500	0
460	20241220	130800	17598525	2500	2500	2500	2500	0
461	20241220	130700	17598525	2500	2500	2500	2500	0
462	20241220	130600	17598525	2500	2500	2500	2500	0
463	20241220	130500	17598525	2500	2500	2500	2500	0
464	20241220	130400	17598525	2500	2500	2500	2500	0
465	20241220	130300	17598525	2500	2500	2500	2500	0
466	20241220	130200	17598525	2500	2500	2500	2500	0
467	20241220	130100	17598525	2500	2500	2500	2500	0
468	20241220	130000	17598525	2500	2500	2500	2500	0
469	20241220	125900	17598525	2500	2500	2500	2500	0
470	20241220	125800	17598525	2500	2500	2500	2500	0
471	20241220	125700	17598525	2500	2500	2500	2500	0
472	20241220	125600	17598525	2500	2500	2500	2500	0
473	20241220	125500	17598525	2500	2500	2500	2500	0
474	20241220	125400	17598525	2500	2500	2500	2500	0
475	20241220	125300	17598525	2500	2500	2500	2500	0
476	20241220	125200	17598525	2500	2500	2500	2500	0
477	20241220	125100	17598525	2500	2500	2500	2500	0
478	20241220	125000	17598525	2500	2500	2500	2500	0
479	20241220	124900	17598525	2500	2500	2500	2500	0
480	20241220	124800	17598525	2500	2500	2500	2500	0
481	20241220	124700	17598525	2500	2500	2500	2500	0
482	20241220	124600	17598525	2500	2500	2500	2500	0
483	20241220	124500	17598525	2500	2500	2500	2500	310
484	20241220	124400	16823525	2500	2500	2500	2500	0
485	20241220	124300	16823525	2500	2500	2500	2500	0
486	20241220	124200	16823525	2500	2500	2500	2500	400
487	20241220	124100	15823525	2500	2500	2500	2500	0
488	20241220	124000	15823525	2500	2500	2500	2500	0
489	20241220	123900	15823525	2500	2500	2500	2500	0
490	20241220	123800	15823525	2500	2500	2500	2500	0
491	20241220	123700	15823525	2500	2500	2500	2500	0
492	20241220	123600	15823525	2500	2500	2500	2500	0
493	20241220	123500	15823525	2500	2500	2500	2500	0
494	20241220	123400	15823525	2500	2500	2500	2500	50
495	20241220	123300	15698525	2500	2500	2500	2500	0
496	20241220	123200	15698525	2500	2500	2500	2500	0
497	20241220	123100	15698525	2500	2500	2500	2500	0
498	20241220	123000	15698525	2500	2500	2500	2500	0
499	20241220	122900	15698525	2500	2500	2500	2500	0
500	20241220	122800	15698525	2500	2500	2500	2500	0
501	20241220	122700	15698525	2500	2500	2500	2500	0
502	20241220	122600	15698525	2500	2500	2500	2500	0
503	20241220	122500	15698525	2500	2500	2500	2500	0
504	20241220	122400	15698525	2500	2500	2500	2500	0
505	20241220	122300	15698525	2500	2500	2500	2500	0
506	20241220	122200	15698525	2500	2500	2500	2500	0
507	20241220	122100	15698525	2500	2500	2500	2500	0
508	20241220	122000	15698525	2500	2500	2500	2500	0
509	20241220	121900	15698525	2500	2500	2500	2500	0
510	20241220	121800	15698525	2500	2500	2500	2500	0
511	20241220	121700	15698525	2500	2500	2500	2500	0
512	20241220	121600	15698525	2500	2500	2500	2500	0
513	20241220	121500	15698525	2500	2500	2500	2500	0
514	20241220	121400	15698525	2500	2500	2500	2500	0
515	20241220	121300	15698525	2500	2500	2500	2500	0
516	20241220	121200	15698525	2500	2500	2500	2500	31
517	20241220	121100	15621025	2500	2500	2500	2500	0
518	20241220	121000	15621025	2500	2500	2500	2500	9
519	20241220	120900	15598525	2500	2500	2500	2500	0
520	20241220	120800	15598525	2500	2500	2500	2500	0
521	20241220	120700	15598525	2500	2500	2500	2500	0
522	20241220	120600	15598525	2500	2500	2500	2500	0
523	20241220	120500	15598525	2500	2500	2500	2500	10
524	20241220	120400	15573525	2485	2485	2485	2485	0
525	20241220	120300	15573525	2485	2485	2485	2485	0
526	20241220	120200	15573525	2485	2485	2485	2485	0
527	20241220	120100	15573525	2485	2485	2485	2485	0
528	20241220	120000	15573525	2485	2485	2485	2485	0
529	20241220	115900	15573525	2485	2485	2485	2485	23
530	20241220	115800	15516370	2480	2480	2480	2480	0
531	20241220	115700	15516370	2480	2480	2480	2480	0
532	20241220	115600	15516370	2480	2480	2480	2480	0
533	20241220	115500	15516370	2480	2480	2480	2480	0
534	20241220	115400	15516370	2480	2480	2480	2480	0
535	20241220	115300	15516370	2480	2480	2480	2480	0
536	20241220	115200	15516370	2480	2480	2480	2480	0
537	20241220	115100	15516370	2480	2480	2480	2480	0
538	20241220	115000	15516370	2480	2480	2480	2480	0
539	20241220	114900	15516370	2480	2480	2480	2480	0
540	20241220	114800	15516370	2480	2480	2480	2480	0
541	20241220	114700	15516370	2480	2480	2480	2480	0
542	20241220	114600	15516370	2480	2480	2480	2480	0
543	20241220	114500	15516370	2480	2480	2480	2480	0
544	20241220	114400	15516370	2480	2480	2480	2480	0
545	20241220	114300	15516370	2480	2480	2480	2480	0
546	20241220	114200	15516370	2480	2480	2480	2480	0
547	20241220	114100	15516370	2480	2480	2480	2480	0
548	20241220	114000	15516370	2480	2480	2480	2480	0
549	20241220	113900	15516370	2480	2480	2480	2480	0
550	20241220	113800	15516370	2480	2480	2480	2480	0
551	20241220	113700	15516370	2480	2480	2480	2480	0
552	20241220	113600	15516370	2480	2480	2480	2480	0
553	20241220	113500	15516370	2480	2480	2480	2480	0
554	20241220	113400	15516370	2480	2480	2480	2480	0
555	20241220	113300	15516370	2480	2480	2480	2480	0
556	20241220	113200	15516370	2480	2480	2480	2480	0
557	20241220	113100	15516370	2480	2480	2480	2480	0
558	20241220	113000	15516370	2480	2480	2480	2480	0
559	20241220	112900	15516370	2480	2480	2480	2480	0
560	20241220	112800	15516370	2480	2480	2480	2480	0
561	20241220	112700	15516370	2480	2480	2480	2480	0
562	20241220	112600	15516370	2480	2480	2480	2480	0
563	20241220	112500	15516370	2480	2480	2480	2480	0
564	20241220	112400	15516370	2480	2480	2480	2480	0
565	20241220	112300	15516370	2480	2480	2480	2480	0
566	20241220	112200	15516370	2480	2480	2480	2480	0
567	20241220	112100	15516370	2480	2480	2480	2480	0
568	20241220	112000	15516370	2480	2480	2480	2480	0
569	20241220	111900	15516370	2480	2480	2480	2480	0
570	20241220	111800	15516370	2480	2480	2480	2480	0
571	20241220	111700	15516370	2480	2480	2480	2480	0
572	20241220	111600	15516370	2480	2480	2480	2480	0
573	20241220	111500	15516370	2480	2480	2480	2480	0
574	20241220	111400	15516370	2480	2480	2480	2480	0
575	20241220	111300	15516370	2480	2480	2480	2480	0
576	20241220	111200	15516370	2480	2480	2480	2480	0
577	20241220	111100	15516370	2480	2480	2480	2480	0
578	20241220	111000	15516370	2480	2480	2480	2480	0
579	20241220	110900	15516370	2480	2480	2480	2480	0
580	20241220	110800	15516370	2480	2480	2480	2480	0
581	20241220	110700	15516370	2480	2480	2480	2480	0
582	20241220	110600	15516370	2480	2480	2480	2480	0
583	20241220	110500	15516370	2480	2480	2480	2480	0
584	20241220	110400	15516370	2480	2480	2480	2480	0
585	20241220	110300	15516370	2480	2480	2480	2480	0
586	20241220	110200	15516370	2480	2480	2480	2480	50
587	20241220	110100	15392370	2475	2475	2475	2475	0
588	20241220	110000	15392370	2475	2475	2475	2475	0
589	20241220	105900	15392370	2475	2475	2475	2475	0
590	20241220	105800	15392370	2475	2475	2475	2475	0
591	20241220	105700	15392370	2475	2475	2475	2475	0
592	20241220	105600	15392370	2475	2475	2475	2475	0
593	20241220	105500	15392370	2475	2475	2475	2475	0
594	20241220	105400	15392370	2475	2475	2475	2475	0
595	20241220	105300	15392370	2475	2475	2475	2475	0
596	20241220	105200	15392370	2475	2475	2475	2475	0
597	20241220	105100	15392370	2475	2475	2475	2475	0
598	20241220	105000	15392370	2475	2475	2475	2475	0
599	20241220	104900	15392370	2475	2475	2475	2475	0
600	20241220	104800	15392370	2475	2475	2475	2475	0
601	20241220	104700	15392370	2475	2475	2475	2475	0
602	20241220	104600	15392370	2475	2475	2475	2475	0
603	20241220	104500	15392370	2475	2475	2475	2475	0
604	20241220	104400	15392370	2475	2475	2475	2475	0
605	20241220	104300	15392370	2475	2475	2475	2475	0
606	20241220	104200	15392370	2475	2475	2475	2475	0
607	20241220	104100	15392370	2475	2475	2475	2475	0
608	20241220	104000	15392370	2475	2475	2475	2475	0
609	20241220	103900	15392370	2475	2475	2475	2475	0
610	20241220	103800	15392370	2475	2475	2475	2475	0
611	20241220	103700	15392370	2475	2475	2475	2475	0
612	20241220	103600	15392370	2475	2475	2475	2475	0
613	20241220	103500	15392370	2475	2475	2475	2475	0
614	20241220	103400	15392370	2475	2475	2475	2475	0
615	20241220	103300	15392370	2475	2475	2475	2475	0
616	20241220	103200	15392370	2475	2475	2475	2475	0
617	20241220	103100	15392370	2475	2475	2475	2475	0
618	20241220	103000	15392370	2475	2475	2475	2475	0
619	20241220	102900	15392370	2475	2475	2475	2475	0
620	20241220	102800	15392370	2475	2475	2475	2475	0
621	20241220	102700	15392370	2475	2475	2475	2475	18
622	20241220	102600	15347820	2475	2480	2480	2475	889
623	20241220	102500	13147045	2475	2475	2475	2475	0
624	20241220	102400	13147045	2475	2475	2475	2475	0
625	20241220	102300	13147045	2475	2475	2475	2475	0
626	20241220	102200	13147045	2475	2475	2475	2475	193
627	20241220	102100	12669370	2475	2475	2475	2475	0
628	20241220	102000	12669370	2475	2475	2475	2475	0
629	20241220	101900	12669370	2475	2475	2475	2475	10
630	20241220	101800	12644620	2400	2400	2400	2400	0
631	20241220	101700	12644620	2400	2400	2400	2400	0
632	20241220	101600	12644620	2400	2400	2400	2400	0
633	20241220	101500	12644620	2400	2400	2400	2400	0
634	20241220	101400	12644620	2400	2400	2400	2400	0
635	20241220	101300	12644620	2400	2400	2400	2400	0
636	20241220	101200	12644620	2400	2400	2400	2400	0
637	20241220	101100	12644620	2400	2400	2400	2400	10
638	20241220	101000	12620620	2400	2400	2400	2400	0
639	20241220	100900	12620620	2400	2400	2400	2400	0
640	20241220	100800	12620620	2400	2400	2400	2400	0
641	20241220	100700	12620620	2400	2400	2400	2400	0
642	20241220	100600	12620620	2400	2400	2400	2400	0
643	20241220	100500	12620620	2400	2400	2400	2400	0
644	20241220	100400	12620620	2400	2400	2400	2400	13
645	20241220	100300	12589420	2400	2400	2400	2400	107
646	20241220	100200	12332620	2405	2405	2405	2405	172
647	20241220	100100	11918960	2405	2410	2410	2405	1508
648	20241220	100000	8290670	2400	2400	2400	2400	0
649	20241220	095900	8290670	2400	2400	2400	2400	0
650	20241220	095800	8290670	2400	2400	2400	2400	0
651	20241220	095700	8290670	2400	2400	2400	2400	0
652	20241220	095600	8290670	2400	2400	2400	2400	0
653	20241220	095500	8290670	2400	2400	2400	2400	0
654	20241220	095400	8290670	2400	2400	2400	2400	0
655	20241220	095300	8290670	2400	2400	2400	2400	0
656	20241220	095200	8290670	2400	2400	2400	2400	0
657	20241220	095100	8290670	2400	2400	2400	2400	0
658	20241220	095000	8290670	2400	2400	2400	2400	0
659	20241220	094900	8290670	2400	2400	2400	2400	0
660	20241220	094800	8290670	2400	2400	2400	2400	0
661	20241220	094700	8290670	2400	2400	2400	2400	0
662	20241220	094600	8290670	2400	2450	2450	2400	351
663	20241220	094500	7445820	2525	2525	2525	2525	0
664	20241220	094400	7445820	2525	2525	2525	2525	0
665	20241220	094300	7445820	2525	2525	2525	2525	0
666	20241220	094200	7445820	2525	2525	2525	2525	0
667	20241220	094100	7445820	2525	2525	2525	2525	0
668	20241220	094000	7445820	2525	2525	2525	2525	0
669	20241220	093900	7445820	2525	2525	2525	2525	0
670	20241220	093800	7445820	2525	2525	2525	2525	0
671	20241220	093700	7445820	2525	2525	2525	2525	0
672	20241220	093600	7445820	2525	2525	2525	2525	300
673	20241220	093500	6688320	2400	2470	2470	2400	2749
674	20241220	093400	2430	2430	2430	2430	2430	0
675	20241220	093300	2430	2430	2430	2430	2430	0
676	20241220	093200	2430	2430	2430	2430	2430	0
677	20241220	093100	2430	2430	2430	2430	2430	0
678	20241220	093000	2430	2430	2430	2430	2430	0
679	20241220	092900	2430	2430	2430	2430	2430	0
680	20241220	092800	2430	2430	2430	2430	2430	0
681	20241220	092700	2430	2430	2430	2430	2430	0
682	20241220	092600	2430	2430	2430	2430	2430	0
683	20241220	092500	2430	2430	2430	2430	2430	0
684	20241220	092400	2430	2430	2430	2430	2430	0
685	20241220	092300	2430	2430	2430	2430	2430	0
686	20241220	092200	2430	2430	2430	2430	2430	0
687	20241220	092100	2430	2430	2430	2430	2430	0
688	20241220	092000	2430	2430	2430	2430	2430	0
689	20241220	091900	2430	2430	2430	2430	2430	0
690	20241220	091800	2430	2430	2430	2430	2430	0
691	20241220	091700	2430	2430	2430	2430	2430	0
692	20241220	091600	2430	2430	2430	2430	2430	0
693	20241220	091500	2430	2430	2430	2430	2430	0
694	20241220	091400	2430	2430	2430	2430	2430	0
695	20241220	091300	2430	2430	2430	2430	2430	0
696	20241220	091200	2430	2430	2430	2430	2430	0
697	20241220	091100	2430	2430	2430	2430	2430	0
698	20241220	091000	2430	2430	2430	2430	2430	0
699	20241220	090900	2430	2430	2430	2430	2430	0
700	20241220	090800	2430	2430	2430	2430	2430	1
701	20241220	090700	0	2535	2535	2535	2535	0
702	20241220	090600	0	2535	2535	2535	2535	0
703	20241220	090500	0	2535	2535	2535	2535	0
704	20241220	090400	0	2535	2535	2535	2535	0
705	20241220	090300	0	2535	2535	2535	2535	0
706	20241220	090200	0	2535	2535	2535	2535	0
707	20241220	090100	0	2535	2535	2535	2535	0
708	20241220	090000	0	2535	2535	2535	2535	0