KissMeData/217950/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	204600	22263050	29950	29950	29950	29950	21
3	20241217	204500	22263050	29950	29950	29950	29950	0
4	20241217	204400	22263050	29950	29950	29950	29950	0
5	20241217	204300	22263050	29950	29950	29950	29950	0
6	20241217	204200	22263050	29950	29950	29950	29950	0
7	20241217	204100	22263050	29950	29950	29950	29950	0
8	20241217	204000	22263050	29950	29950	29950	29950	0
9	20241217	203900	22263050	29950	29950	29950	29950	0
10	20241217	203800	22263050	29950	29950	29950	29950	0
11	20241217	203700	22263050	29950	29950	29950	29950	0
12	20241217	203600	22263050	29950	29950	29950	29950	0
13	20241217	203500	22263050	29950	29950	29950	29950	0
14	20241217	203400	22263050	29950	29950	29950	29950	0
15	20241217	203300	22263050	29950	29950	29950	29950	0
16	20241217	203200	22263050	29950	29950	29950	29950	0
17	20241217	203100	22263050	29950	29950	29950	29950	0
18	20241217	203000	22263050	29950	29950	29950	29950	0
19	20241217	202900	22263050	29950	29950	29950	29950	0
20	20241217	202800	22263050	29950	29950	29950	29950	0
21	20241217	202700	22263050	29950	29950	29950	29950	0
22	20241217	202600	22263050	29950	29950	29950	29950	0
23	20241217	202500	22263050	29950	29950	29950	29950	0
24	20241217	202400	22263050	29950	29950	29950	29950	0
25	20241217	202300	22263050	29950	29950	29950	29950	0
26	20241217	202200	22263050	29950	29950	29950	29950	0
27	20241217	202100	22263050	29950	29950	29950	29950	0
28	20241217	202000	22263050	29950	29950	29950	29950	0
29	20241217	201900	22263050	29950	29950	29950	29950	0
30	20241217	201800	22263050	29950	29950	29950	29950	0
31	20241217	201700	22263050	29950	29950	29950	29950	0
32	20241217	201600	22263050	29950	29950	29950	29950	21
33	20241217	201500	22263050	29950	29950	29950	29950	0
34	20241217	201400	22263050	29950	29950	29950	29950	0
35	20241217	201300	22263050	29950	29950	29950	29950	0
36	20241217	201200	22263050	29950	29950	29950	29950	0
37	20241217	201100	22263050	29950	29950	29950	29950	0
38	20241217	201000	22263050	29950	29950	29950	29950	0
39	20241217	200900	22263050	29950	29950	29950	29950	0
40	20241217	200800	22263050	29950	29950	29950	29950	0
41	20241217	200700	22263050	29950	29950	29950	29950	0
42	20241217	200600	22263050	29950	29950	29950	29950	0
43	20241217	200500	22263050	29950	29950	29950	29950	0
44	20241217	200400	22263050	29950	29950	29950	29950	0
45	20241217	200300	22263050	29950	29950	29950	29950	0
46	20241217	200200	22263050	29950	29950	29950	29950	0
47	20241217	200100	22263050	29950	29950	29950	29950	0
48	20241217	200000	22263050	29950	29950	29950	29950	0
49	20241217	195900	22263050	29950	29950	29950	29950	0
50	20241217	195800	22263050	29950	29950	29950	29950	0
51	20241217	195700	22263050	29950	29950	29950	29950	0
52	20241217	195600	22263050	29950	29950	29950	29950	0
53	20241217	195500	22263050	29950	29950	29950	29950	0
54	20241217	195400	22263050	29950	29950	29950	29950	0
55	20241217	195300	22263050	29950	29950	29950	29950	0
56	20241217	195200	22263050	29950	29950	29950	29950	0
57	20241217	195100	22263050	29950	29950	29950	29950	0
58	20241217	195000	22263050	29950	29950	29950	29950	0
59	20241217	194900	22263050	29950	29950	29950	29950	0
60	20241217	194800	22263050	29950	29950	29950	29950	0
61	20241217	194700	22263050	29950	29950	29950	29950	0
62	20241217	194600	22263050	29950	29950	29950	29950	21
63	20241217	194500	22263050	29950	29950	29950	29950	0
64	20241217	194400	22263050	29950	29950	29950	29950	0
65	20241217	194300	22263050	29950	29950	29950	29950	0
66	20241217	194200	22263050	29950	29950	29950	29950	0
67	20241217	194100	22263050	29950	29950	29950	29950	0
68	20241217	194000	22263050	29950	29950	29950	29950	0
69	20241217	193900	22263050	29950	29950	29950	29950	0
70	20241217	193800	22263050	29950	29950	29950	29950	0
71	20241217	193700	22263050	29950	29950	29950	29950	0
72	20241217	193600	22263050	29950	29950	29950	29950	0
73	20241217	193500	22263050	29950	29950	29950	29950	0
74	20241217	193400	22263050	29950	29950	29950	29950	0
75	20241217	193300	22263050	29950	29950	29950	29950	0
76	20241217	193200	22263050	29950	29950	29950	29950	0
77	20241217	193100	22263050	29950	29950	29950	29950	0
78	20241217	193000	22263050	29950	29950	29950	29950	0
79	20241217	192900	22263050	29950	29950	29950	29950	0
80	20241217	192800	22263050	29950	29950	29950	29950	0
81	20241217	192700	22263050	29950	29950	29950	29950	0
82	20241217	192600	22263050	29950	29950	29950	29950	0
83	20241217	192500	22263050	29950	29950	29950	29950	0
84	20241217	192400	22263050	29950	29950	29950	29950	0
85	20241217	192300	22263050	29950	29950	29950	29950	0
86	20241217	192200	22263050	29950	29950	29950	29950	0
87	20241217	192100	22263050	29950	29950	29950	29950	0
88	20241217	192000	22263050	29950	29950	29950	29950	0
89	20241217	191900	22263050	29950	29950	29950	29950	0
90	20241217	191800	22263050	29950	29950	29950	29950	0
91	20241217	191700	22263050	29950	29950	29950	29950	0
92	20241217	191600	22263050	29950	29950	29950	29950	21
93	20241217	191500	22263050	29950	29950	29950	29950	0
94	20241217	191400	22263050	29950	29950	29950	29950	0
95	20241217	191300	22263050	29950	29950	29950	29950	0
96	20241217	191200	22263050	29950	29950	29950	29950	0
97	20241217	191100	22263050	29950	29950	29950	29950	0
98	20241217	191000	22263050	29950	29950	29950	29950	0
99	20241217	190900	22263050	29950	29950	29950	29950	0
100	20241217	190800	22263050	29950	29950	29950	29950	0
101	20241217	190700	22263050	29950	29950	29950	29950	0
102	20241217	190600	22263050	29950	29950	29950	29950	0
103	20241217	190500	22263050	29950	29950	29950	29950	0
104	20241217	190400	22263050	29950	29950	29950	29950	0
105	20241217	190300	22263050	29950	29950	29950	29950	0
106	20241217	190200	22263050	29950	29950	29950	29950	0
107	20241217	190100	22263050	29950	29950	29950	29950	0
108	20241217	190000	22263050	29950	29950	29950	29950	0
109	20241217	185900	22263050	29950	29950	29950	29950	0
110	20241217	185800	22263050	29950	29950	29950	29950	0
111	20241217	185700	22263050	29950	29950	29950	29950	0
112	20241217	185600	22263050	29950	29950	29950	29950	0
113	20241217	185500	22263050	29950	29950	29950	29950	0
114	20241217	185400	22263050	29950	29950	29950	29950	0
115	20241217	185300	22263050	29950	29950	29950	29950	0
116	20241217	185200	22263050	29950	29950	29950	29950	0
117	20241217	185100	22263050	29950	29950	29950	29950	0
118	20241217	185000	22263050	29950	29950	29950	29950	0
119	20241217	184900	22263050	29950	29950	29950	29950	0
120	20241217	184800	22263050	29950	29950	29950	29950	0
121	20241217	184700	22263050	29950	29950	29950	29950	0
122	20241217	184600	22263050	29950	29950	29950	29950	21
123	20241217	184500	22263050	29950	29950	29950	29950	0
124	20241217	184400	22263050	29950	29950	29950	29950	0
125	20241217	184300	22263050	29950	29950	29950	29950	0
126	20241217	184200	22263050	29950	29950	29950	29950	0
127	20241217	184100	22263050	29950	29950	29950	29950	0
128	20241217	184000	22263050	29950	29950	29950	29950	0
129	20241217	183900	22263050	29950	29950	29950	29950	0
130	20241217	183800	22263050	29950	29950	29950	29950	0
131	20241217	183700	22263050	29950	29950	29950	29950	0
132	20241217	183600	22263050	29950	29950	29950	29950	0
133	20241217	183500	22263050	29950	29950	29950	29950	0
134	20241217	183400	22263050	29950	29950	29950	29950	0
135	20241217	183300	22263050	29950	29950	29950	29950	0
136	20241217	183200	22263050	29950	29950	29950	29950	0
137	20241217	183100	22263050	29950	29950	29950	29950	0
138	20241217	183000	22263050	29950	29950	29950	29950	0
139	20241217	182900	22263050	29950	29950	29950	29950	0
140	20241217	182800	22263050	29950	29950	29950	29950	0
141	20241217	182700	22263050	29950	29950	29950	29950	0
142	20241217	182600	22263050	29950	29950	29950	29950	0
143	20241217	182500	22263050	29950	29950	29950	29950	0
144	20241217	182400	22263050	29950	29950	29950	29950	0
145	20241217	182300	22263050	29950	29950	29950	29950	0
146	20241217	182200	22263050	29950	29950	29950	29950	0
147	20241217	182100	22263050	29950	29950	29950	29950	0
148	20241217	182000	22263050	29950	29950	29950	29950	0
149	20241217	181900	22263050	29950	29950	29950	29950	0
150	20241217	181800	22263050	29950	29950	29950	29950	0
151	20241217	181700	22263050	29950	29950	29950	29950	0
152	20241217	181600	22263050	29950	29950	29950	29950	21
153	20241217	181500	22263050	29950	29950	29950	29950	0
154	20241217	181400	22263050	29950	29950	29950	29950	0
155	20241217	181300	22263050	29950	29950	29950	29950	0
156	20241217	181200	22263050	29950	29950	29950	29950	0
157	20241217	181100	22263050	29950	29950	29950	29950	0
158	20241217	181000	22263050	29950	29950	29950	29950	0
159	20241217	180900	22263050	29950	29950	29950	29950	0
160	20241217	180800	22263050	29950	29950	29950	29950	0
161	20241217	180700	22263050	29950	29950	29950	29950	0
162	20241217	180600	22263050	29950	29950	29950	29950	0
163	20241217	180500	22263050	29950	29950	29950	29950	0
164	20241217	180400	22263050	29950	29950	29950	29950	0
165	20241217	180300	22263050	29950	29950	29950	29950	0
166	20241217	180200	22263050	29950	29950	29950	29950	0
167	20241217	180100	22263050	29950	29950	29950	29950	0
168	20241217	180000	22263050	29950	29950	29950	29950	0
169	20241217	175900	22263050	29950	29950	29950	29950	0
170	20241217	175800	22263050	29950	29950	29950	29950	0
171	20241217	175700	22263050	29950	29950	29950	29950	0
172	20241217	175600	22263050	29950	29950	29950	29950	0
173	20241217	175500	22263050	29950	29950	29950	29950	0
174	20241217	175400	22263050	29950	29950	29950	29950	0
175	20241217	175300	22263050	29950	29950	29950	29950	0
176	20241217	175200	22263050	29950	29950	29950	29950	0
177	20241217	175100	22263050	29950	29950	29950	29950	0
178	20241217	175000	22263050	29950	29950	29950	29950	0
179	20241217	174900	22263050	29950	29950	29950	29950	0
180	20241217	174800	22263050	29950	29950	29950	29950	0
181	20241217	174700	22263050	29950	29950	29950	29950	0
182	20241217	174600	22263050	29950	29950	29950	29950	21
183	20241217	174500	22263050	29950	29950	29950	29950	0
184	20241217	174400	22263050	29950	29950	29950	29950	0
185	20241217	174300	22263050	29950	29950	29950	29950	0
186	20241217	174200	22263050	29950	29950	29950	29950	0
187	20241217	174100	22263050	29950	29950	29950	29950	0
188	20241217	174000	22263050	29950	29950	29950	29950	0
189	20241217	173900	22263050	29950	29950	29950	29950	0
190	20241217	173800	22263050	29950	29950	29950	29950	0
191	20241217	173700	22263050	29950	29950	29950	29950	0
192	20241217	173600	22263050	29950	29950	29950	29950	0
193	20241217	173500	22263050	29950	29950	29950	29950	0
194	20241217	173400	22263050	29950	29950	29950	29950	0
195	20241217	173300	22263050	29950	29950	29950	29950	0
196	20241217	173200	22263050	29950	29950	29950	29950	0
197	20241217	173100	22263050	29950	29950	29950	29950	0
198	20241217	173000	22263050	29950	29950	29950	29950	0
199	20241217	172900	22263050	29950	29950	29950	29950	0
200	20241217	172800	22263050	29950	29950	29950	29950	0
201	20241217	172700	22263050	29950	29950	29950	29950	0
202	20241217	172600	22263050	29950	29950	29950	29950	0
203	20241217	172500	22263050	29950	29950	29950	29950	0
204	20241217	172400	22263050	29950	29950	29950	29950	0
205	20241217	172300	22263050	29950	29950	29950	29950	0
206	20241217	172200	22263050	29950	29950	29950	29950	0
207	20241217	172100	22263050	29950	29950	29950	29950	0
208	20241217	172000	22263050	29950	29950	29950	29950	0
209	20241217	171900	22263050	29950	29950	29950	29950	0
210	20241217	171800	22263050	29950	29950	29950	29950	0
211	20241217	171700	22263050	29950	29950	29950	29950	0
212	20241217	171600	22263050	29950	29950	29950	29950	21
213	20241217	171500	22263050	29950	29950	29950	29950	0
214	20241217	171400	22263050	29950	29950	29950	29950	0
215	20241217	171300	22263050	29950	29950	29950	29950	0
216	20241217	171200	22263050	29950	29950	29950	29950	0
217	20241217	171100	22263050	29950	29950	29950	29950	0
218	20241217	171000	22263050	29950	29950	29950	29950	0
219	20241217	170900	22263050	29950	29950	29950	29950	0
220	20241217	170800	22263050	29950	29950	29950	29950	0
221	20241217	170700	22263050	29950	29950	29950	29950	0
222	20241217	170600	22263050	29950	29950	29950	29950	0
223	20241217	170500	22263050	29950	29950	29950	29950	0
224	20241217	170400	22263050	29950	29950	29950	29950	0
225	20241217	170300	22263050	29950	29950	29950	29950	0
226	20241217	170200	22263050	29950	29950	29950	29950	0
227	20241217	170100	22263050	29950	29950	29950	29950	0
228	20241217	170000	22263050	29950	29950	29950	29950	0
229	20241217	165900	22263050	29950	29950	29950	29950	0
230	20241217	165800	22263050	29950	29950	29950	29950	0
231	20241217	165700	22263050	29950	29950	29950	29950	0
232	20241217	165600	22263050	29950	29950	29950	29950	0
233	20241217	165500	22263050	29950	29950	29950	29950	0
234	20241217	165400	22263050	29950	29950	29950	29950	0
235	20241217	165300	22263050	29950	29950	29950	29950	0
236	20241217	165200	22263050	29950	29950	29950	29950	0
237	20241217	165100	22263050	29950	29950	29950	29950	0
238	20241217	165000	22263050	29950	29950	29950	29950	0
239	20241217	164900	22263050	29950	29950	29950	29950	0
240	20241217	164800	22263050	29950	29950	29950	29950	0
241	20241217	164700	22263050	29950	29950	29950	29950	0
242	20241217	164600	22263050	29950	29950	29950	29950	21
243	20241217	164500	22263050	29950	29950	29950	29950	0
244	20241217	164400	22263050	29950	29950	29950	29950	0
245	20241217	164300	22263050	29950	29950	29950	29950	0
246	20241217	164200	22263050	29950	29950	29950	29950	0
247	20241217	164100	22263050	29950	29950	29950	29950	0
248	20241217	164000	22263050	29950	29950	29950	29950	0
249	20241217	163900	22263050	29950	29950	29950	29950	0
250	20241217	163800	22263050	29950	29950	29950	29950	0
251	20241217	163700	22263050	29950	29950	29950	29950	0
252	20241217	163600	22263050	29950	29950	29950	29950	0
253	20241217	163500	22263050	29950	29950	29950	29950	0
254	20241217	163400	22263050	29950	29950	29950	29950	0
255	20241217	163300	22263050	29950	29950	29950	29950	0
256	20241217	163200	22263050	29950	29950	29950	29950	0
257	20241217	163100	22263050	29950	29950	29950	29950	0
258	20241217	163000	22263050	29950	29950	29950	29950	0
259	20241217	162900	22263050	29950	29950	29950	29950	0
260	20241217	162800	22263050	29950	29950	29950	29950	0
261	20241217	162700	22263050	29950	29950	29950	29950	0
262	20241217	162600	22263050	29950	29950	29950	29950	0
263	20241217	162500	22263050	29950	29950	29950	29950	0
264	20241217	162400	22263050	29950	29950	29950	29950	0
265	20241217	162300	22263050	29950	29950	29950	29950	0
266	20241217	162200	22263050	29950	29950	29950	29950	0
267	20241217	162100	22263050	29950	29950	29950	29950	0
268	20241217	162000	22263050	29950	29950	29950	29950	0
269	20241217	161900	22263050	29950	29950	29950	29950	0
270	20241217	161800	22263050	29950	29950	29950	29950	0
271	20241217	161700	22263050	29950	29950	29950	29950	0
272	20241217	161600	22263050	29950	29950	29950	29950	21
273	20241217	161500	22263050	29950	29950	29950	29950	0
274	20241217	161400	22263050	29950	29950	29950	29950	0
275	20241217	161300	22263050	29950	29950	29950	29950	0
276	20241217	161200	22263050	29950	29950	29950	29950	0
277	20241217	161100	22263050	29950	29950	29950	29950	0
278	20241217	161000	22263050	29950	29950	29950	29950	0
279	20241217	160900	22263050	29950	29950	29950	29950	0
280	20241217	160800	22263050	29950	29950	29950	29950	0
281	20241217	160700	22263050	29950	29950	29950	29950	0
282	20241217	160600	22263050	29950	29950	29950	29950	0
283	20241217	160500	22263050	29950	29950	29950	29950	0
284	20241217	160400	22263050	29950	29950	29950	29950	0
285	20241217	160300	22263050	29950	29950	29950	29950	0
286	20241217	160200	22263050	29950	29950	29950	29950	0
287	20241217	160100	22263050	29950	29950	29950	29950	0
288	20241217	160000	22263050	29950	29950	29950	29950	0
289	20241217	155900	22263050	29950	29950	29950	29950	0
290	20241217	155800	22263050	29950	29950	29950	29950	0
291	20241217	155700	22263050	29950	29950	29950	29950	0
292	20241217	155600	22263050	29950	29950	29950	29950	0
293	20241217	155500	22263050	29950	29950	29950	29950	0
294	20241217	155400	22263050	29950	29950	29950	29950	0
295	20241217	155300	22263050	29950	29950	29950	29950	0
296	20241217	155200	22263050	29950	29950	29950	29950	0
297	20241217	155100	22263050	29950	29950	29950	29950	0
298	20241217	155000	22263050	29950	29950	29950	29950	0
299	20241217	154900	22263050	29950	29950	29950	29950	0
300	20241217	154800	22263050	29950	29950	29950	29950	0
301	20241217	154700	22263050	29950	29950	29950	29950	0
302	20241217	154600	22263050	29950	29950	29950	29950	21
303	20241217	154500	22263050	29950	29950	29950	29950	0
304	20241217	154400	22263050	29950	29950	29950	29950	0
305	20241217	154300	22263050	29950	29950	29950	29950	0
306	20241217	154200	22263050	29950	29950	29950	29950	0
307	20241217	154100	22263050	29950	29950	29950	29950	0
308	20241217	154000	22263050	29950	29950	29950	29950	0
309	20241217	153900	22263050	29950	29950	29950	29950	0
310	20241217	153800	22263050	29950	29950	29950	29950	0
311	20241217	153700	22263050	29950	29950	29950	29950	0
312	20241217	153600	22263050	29950	29950	29950	29950	0
313	20241217	153500	22263050	29950	29950	29950	29950	0
314	20241217	153400	22263050	29950	29950	29950	29950	0
315	20241217	153300	22263050	29950	29950	29950	29950	0
316	20241217	153200	22263050	29950	29950	29950	29950	0
317	20241217	153100	22263050	29950	29950	29950	29950	0
318	20241217	153000	22263050	29950	29950	29950	29950	0
319	20241217	152900	22263050	29950	29950	29950	29950	0
320	20241217	152800	22263050	29950	29950	29950	29950	0
321	20241217	152700	22263050	29950	29950	29950	29950	0
322	20241217	152600	22263050	29950	29950	29950	29950	0
323	20241217	152500	22263050	29950	29950	29950	29950	0
324	20241217	152400	22263050	29950	29950	29950	29950	0
325	20241217	152300	22263050	29950	29950	29950	29950	0
326	20241217	152200	22263050	29950	29950	29950	29950	0
327	20241217	152100	22263050	29950	29950	29950	29950	0
328	20241217	152000	22263050	29950	29950	29950	29950	0
329	20241217	151900	22263050	29950	29950	29950	29950	0
330	20241217	151800	22263050	29950	29950	29950	29950	0
331	20241217	151700	22263050	29950	29950	29950	29950	0
332	20241217	151600	22263050	29950	29950	29950	29950	21
333	20241217	151500	21634100	29950	29950	29950	29950	22
334	20241217	151400	20975200	30000	30000	30000	30000	0
335	20241217	151300	20975200	30000	30000	30000	30000	0
336	20241217	151200	20975200	30000	30000	30000	30000	0
337	20241217	151100	20975200	30000	30000	30000	30000	0
338	20241217	151000	20975200	30000	30000	30000	30000	0
339	20241217	150900	20975200	30000	30000	30000	30000	0
340	20241217	150800	20975200	30000	30000	30000	30000	0
341	20241217	150700	20975200	30000	30000	30000	30000	0
342	20241217	150600	20975200	30000	30000	30000	30000	0
343	20241217	150500	20975200	30000	30000	30000	30000	0
344	20241217	150400	20975200	30000	30000	30000	30000	0
345	20241217	150300	20975200	30000	30000	30000	30000	0
346	20241217	150200	20975200	30000	30000	30000	30000	0
347	20241217	150100	20975200	30000	30000	30000	30000	0
348	20241217	150000	20975200	30000	30000	30000	30000	0
349	20241217	145900	20975200	30000	30000	30000	30000	0
350	20241217	145800	20975200	30000	30000	30000	30000	0
351	20241217	145700	20975200	30000	30000	30000	30000	0
352	20241217	145600	20975200	30000	30000	30000	30000	0
353	20241217	145500	20975200	30000	30000	30000	30000	0
354	20241217	145400	20975200	30000	30000	30000	30000	0
355	20241217	145300	20975200	30000	30000	30000	30000	0
356	20241217	145200	20975200	30000	30000	30000	30000	0
357	20241217	145100	20975200	30000	30000	30000	30000	0
358	20241217	145000	20975200	30000	30000	30000	30000	0
359	20241217	144900	20975200	30000	30000	30000	30000	0
360	20241217	144800	20975200	30000	30000	30000	30000	0
361	20241217	144700	20975200	30000	30000	30000	30000	0
362	20241217	144600	20975200	30000	30000	30000	30000	0
363	20241217	144500	20975200	30000	30000	30000	30000	0
364	20241217	144400	20975200	30000	30000	30000	30000	0
365	20241217	144300	20975200	30000	30000	30000	30000	0
366	20241217	144200	20975200	30000	30000	30000	30000	0
367	20241217	144100	20975200	30000	30000	30000	30000	0
368	20241217	144000	20975200	30000	30000	30000	30000	0
369	20241217	143900	20975200	30000	30000	30000	30000	0
370	20241217	143800	20975200	30000	30000	30000	30000	0
371	20241217	143700	20975200	30000	30000	30000	30000	0
372	20241217	143600	20975200	30000	30000	30000	30000	0
373	20241217	143500	20975200	30000	30000	30000	30000	0
374	20241217	143400	20975200	30000	30000	30000	30000	0
375	20241217	143300	20975200	30000	30000	30000	30000	0
376	20241217	143200	20975200	30000	30000	30000	30000	0
377	20241217	143100	20975200	30000	30000	30000	30000	0
378	20241217	143000	20975200	30000	30000	30000	30000	0
379	20241217	142900	20975200	30000	30000	30000	30000	0
380	20241217	142800	20975200	30000	30000	30000	30000	0
381	20241217	142700	20975200	30000	30000	30000	30000	0
382	20241217	142600	20975200	30000	30000	30000	30000	0
383	20241217	142500	20975200	30000	30000	30000	30000	0
384	20241217	142400	20975200	30000	30000	30000	30000	0
385	20241217	142300	20975200	30000	30000	30000	30000	0
386	20241217	142200	20975200	30000	30000	30000	30000	0
387	20241217	142100	20975200	30000	30000	30000	30000	0
388	20241217	142000	20975200	30000	30000	30000	30000	0
389	20241217	141900	20975200	30000	30000	30000	30000	0
390	20241217	141800	20975200	30000	30000	30000	30000	0
391	20241217	141700	20975200	30000	30000	30000	30000	0
392	20241217	141600	20975200	30000	30000	30000	30000	0
393	20241217	141500	20975200	30000	30000	30000	30000	0
394	20241217	141400	20975200	30000	30000	30000	30000	0
395	20241217	141300	20975200	30000	30000	30000	30000	0
396	20241217	141200	20975200	30000	30000	30000	30000	0
397	20241217	141100	20975200	30000	30000	30000	30000	0
398	20241217	141000	20975200	30000	30000	30000	30000	0
399	20241217	140900	20975200	30000	30000	30000	30000	0
400	20241217	140800	20975200	30000	30000	30000	30000	0
401	20241217	140700	20975200	30000	30000	30000	30000	0
402	20241217	140600	20975200	30000	30000	30000	30000	0
403	20241217	140500	20975200	30000	30000	30000	30000	0
404	20241217	140400	20975200	30000	30000	30000	30000	0
405	20241217	140300	20975200	30000	30000	30000	30000	0
406	20241217	140200	20975200	30000	30000	30000	30000	0
407	20241217	140100	20975200	30000	30000	30000	30000	0
408	20241217	140000	20975200	30000	30000	30000	30000	0
409	20241217	135900	20975200	30000	30000	30000	30000	0
410	20241217	135800	20975200	30000	30000	30000	30000	0
411	20241217	135700	20975200	30000	30000	30000	30000	0
412	20241217	135600	20975200	30000	30000	30000	30000	0
413	20241217	135500	20975200	30000	30000	30000	30000	0
414	20241217	135400	20975200	30000	30000	30000	30000	0
415	20241217	135300	20975200	30000	30000	30000	30000	0
416	20241217	135200	20975200	30000	30000	30000	30000	0
417	20241217	135100	20975200	30000	30000	30000	30000	0
418	20241217	135000	20975200	30000	30000	30000	30000	0
419	20241217	134900	20975200	30000	30000	30000	30000	0
420	20241217	134800	20975200	30000	30000	30000	30000	0
421	20241217	134700	20975200	30000	30000	30000	30000	1
422	20241217	134600	20945200	30000	30000	30000	30000	0
423	20241217	134500	20945200	30000	30000	30000	30000	0
424	20241217	134400	20945200	30000	30000	30000	30000	0
425	20241217	134300	20945200	30000	30000	30000	30000	0
426	20241217	134200	20945200	30000	30000	30000	30000	0
427	20241217	134100	20945200	30000	30000	30000	30000	0
428	20241217	134000	20945200	30000	30000	30000	30000	0
429	20241217	133900	20945200	30000	30000	30000	30000	0
430	20241217	133800	20945200	30000	30000	30000	30000	0
431	20241217	133700	20945200	30000	30000	30000	30000	0
432	20241217	133600	20945200	30000	29950	30000	29950	100
433	20241217	133500	17945450	29750	29750	29750	29750	0
434	20241217	133400	17945450	29750	29750	29750	29750	0
435	20241217	133300	17945450	29750	29750	29750	29750	0
436	20241217	133200	17945450	29750	29750	29750	29750	0
437	20241217	133100	17945450	29750	29750	29750	29750	0
438	20241217	133000	17945450	29750	29750	29750	29750	0
439	20241217	132900	17945450	29750	29750	29750	29750	0
440	20241217	132800	17945450	29750	29750	29750	29750	0
441	20241217	132700	17945450	29750	29750	29750	29750	0
442	20241217	132600	17945450	29750	29750	29750	29750	0
443	20241217	132500	17945450	29750	29750	29750	29750	0
444	20241217	132400	17945450	29750	29750	29750	29750	55
445	20241217	132300	16309200	29950	29950	29950	29950	0
446	20241217	132200	16309200	29950	29950	29950	29950	0
447	20241217	132100	16309200	29950	29950	29950	29950	0
448	20241217	132000	16309200	29950	29950	29950	29950	0
449	20241217	131900	16309200	29950	29950	29950	29950	0
450	20241217	131800	16309200	29950	29950	29950	29950	0
451	20241217	131700	16309200	29950	29950	29950	29950	0
452	20241217	131600	16309200	29950	29950	29950	29950	5
453	20241217	131500	16159450	30000	30000	30000	30000	0
454	20241217	131400	16159450	30000	30000	30000	30000	0
455	20241217	131300	16159450	30000	30000	30000	30000	0
456	20241217	131200	16159450	30000	30000	30000	30000	0
457	20241217	131100	16159450	30000	30000	30000	30000	0
458	20241217	131000	16159450	30000	30000	30000	30000	0
459	20241217	130900	16159450	30000	30000	30000	30000	0
460	20241217	130800	16159450	30000	30000	30000	30000	0
461	20241217	130700	16159450	30000	30000	30000	30000	0
462	20241217	130600	16159450	30000	30000	30000	30000	0
463	20241217	130500	16159450	30000	30000	30000	30000	0
464	20241217	130400	16159450	30000	30000	30000	30000	0
465	20241217	130300	16159450	30000	30000	30000	30000	0
466	20241217	130200	16159450	30000	30000	30000	30000	1
467	20241217	130100	16129450	30000	30000	30000	30000	0
468	20241217	130000	16129450	30000	30000	30000	30000	0
469	20241217	125900	16129450	30000	30000	30000	30000	0
470	20241217	125800	16129450	30000	30000	30000	30000	0
471	20241217	125700	16129450	30000	30000	30000	30000	0
472	20241217	125600	16129450	30000	30000	30000	30000	0
473	20241217	125500	16129450	30000	30000	30000	30000	0
474	20241217	125400	16129450	30000	30000	30000	30000	0
475	20241217	125300	16129450	30000	30000	30000	30000	0
476	20241217	125200	16129450	30000	30000	30000	30000	0
477	20241217	125100	16129450	30000	30000	30000	30000	0
478	20241217	125000	16129450	30000	30000	30000	30000	0
479	20241217	124900	16129450	30000	30000	30000	30000	0
480	20241217	124800	16129450	30000	30000	30000	30000	0
481	20241217	124700	16129450	30000	30000	30000	30000	0
482	20241217	124600	16129450	30000	30000	30000	30000	0
483	20241217	124500	16129450	30000	30000	30000	30000	0
484	20241217	124400	16129450	30000	30000	30000	30000	0
485	20241217	124300	16129450	30000	30000	30000	30000	1
486	20241217	124200	16099450	29800	29800	29800	29800	0
487	20241217	124100	16099450	29800	29800	29800	29800	0
488	20241217	124000	16099450	29800	29800	29800	29800	0
489	20241217	123900	16099450	29800	29800	29800	29800	0
490	20241217	123800	16099450	29800	29800	29800	29800	0
491	20241217	123700	16099450	29800	29800	29800	29800	0
492	20241217	123600	16099450	29800	29800	29800	29800	0
493	20241217	123500	16099450	29800	29800	29800	29800	0
494	20241217	123400	16099450	29800	29800	29800	29800	0
495	20241217	123300	16099450	29800	29800	29800	29800	0
496	20241217	123200	16099450	29800	29800	29800	29800	0
497	20241217	123100	16099450	29800	29800	29800	29800	0
498	20241217	123000	16099450	29800	29800	29800	29800	0
499	20241217	122900	16099450	29800	29800	29800	29800	0
500	20241217	122800	16099450	29800	29800	29800	29800	0
501	20241217	122700	16099450	29800	29800	29800	29800	43
502	20241217	122600	14818050	29800	29800	29800	29800	0
503	20241217	122500	14818050	29800	29800	29800	29800	0
504	20241217	122400	14818050	29800	29800	29800	29800	0
505	20241217	122300	14818050	29800	29800	29800	29800	0
506	20241217	122200	14818050	29800	29800	29800	29800	0
507	20241217	122100	14818050	29800	29800	29800	29800	0
508	20241217	122000	14818050	29800	29800	29800	29800	0
509	20241217	121900	14818050	29800	29800	29800	29800	0
510	20241217	121800	14818050	29800	29850	29850	29800	22
511	20241217	121700	14161900	30000	30000	30000	30000	0
512	20241217	121600	14161900	30000	30000	30000	30000	0
513	20241217	121500	14161900	30000	30000	30000	30000	0
514	20241217	121400	14161900	30000	30000	30000	30000	0
515	20241217	121300	14161900	30000	30000	30000	30000	0
516	20241217	121200	14161900	30000	30000	30000	30000	0
517	20241217	121100	14161900	30000	30000	30000	30000	0
518	20241217	121000	14161900	30000	30000	30000	30000	0
519	20241217	120900	14161900	30000	30000	30000	30000	0
520	20241217	120800	14161900	30000	30000	30000	30000	0
521	20241217	120700	14161900	30000	30000	30000	30000	0
522	20241217	120600	14161900	30000	30000	30000	30000	0
523	20241217	120500	14161900	30000	30000	30000	30000	0
524	20241217	120400	14161900	30000	30000	30000	30000	0
525	20241217	120300	14161900	30000	30000	30000	30000	0
526	20241217	120200	14161900	30000	30000	30000	30000	0
527	20241217	120100	14161900	30000	30000	30000	30000	0
528	20241217	120000	14161900	30000	30000	30000	30000	0
529	20241217	115900	14161900	30000	30000	30000	30000	0
530	20241217	115800	14161900	30000	30000	30000	30000	0
531	20241217	115700	14161900	30000	30000	30000	30000	0
532	20241217	115600	14161900	30000	30000	30000	30000	0
533	20241217	115500	14161900	30000	30000	30000	30000	0
534	20241217	115400	14161900	30000	30000	30000	30000	0
535	20241217	115300	14161900	30000	30000	30000	30000	0
536	20241217	115200	14161900	30000	30000	30000	30000	0
537	20241217	115100	14161900	30000	30000	30000	30000	3
538	20241217	115000	14071900	29900	29900	29900	29900	0
539	20241217	114900	14071900	29900	29900	29900	29900	0
540	20241217	114800	14071900	29900	29900	29900	29900	0
541	20241217	114700	14071900	29900	29900	29900	29900	0
542	20241217	114600	14071900	29900	29900	29900	29900	0
543	20241217	114500	14071900	29900	29900	29900	29900	0
544	20241217	114400	14071900	29900	29900	29900	29900	10
545	20241217	114300	13772900	29850	29850	29850	29850	0
546	20241217	114200	13772900	29850	29850	29850	29850	0
547	20241217	114100	13772900	29850	29850	29850	29850	0
548	20241217	114000	13772900	29850	29850	29850	29850	0
549	20241217	113900	13772900	29850	29850	29850	29850	0
550	20241217	113800	13772900	29850	29850	29850	29850	0
551	20241217	113700	13772900	29850	29850	29850	29850	0
552	20241217	113600	13772900	29850	29850	29850	29850	0
553	20241217	113500	13772900	29850	29850	29850	29850	0
554	20241217	113400	13772900	29850	29850	29850	29850	0
555	20241217	113300	13772900	29850	29850	29850	29850	0
556	20241217	113200	13772900	29850	29850	29850	29850	0
557	20241217	113100	13772900	29850	29950	29950	29850	28
558	20241217	113000	12936050	30000	30000	30000	30000	0
559	20241217	112900	12936050	30000	30000	30000	30000	0
560	20241217	112800	12936050	30000	30000	30000	30000	0
561	20241217	112700	12936050	30000	30000	30000	30000	0
562	20241217	112600	12936050	30000	30000	30000	30000	0
563	20241217	112500	12936050	30000	30000	30000	30000	0
564	20241217	112400	12936050	30000	30000	30000	30000	0
565	20241217	112300	12936050	30000	30000	30000	30000	0
566	20241217	112200	12936050	30000	30000	30000	30000	0
567	20241217	112100	12936050	30000	30000	30000	30000	0
568	20241217	112000	12936050	30000	30000	30000	30000	0
569	20241217	111900	12936050	30000	30000	30000	30000	0
570	20241217	111800	12936050	30000	30000	30000	30000	1
571	20241217	111700	12906050	29950	29950	29950	29950	10
572	20241217	111600	12606550	30100	30100	30100	30100	0
573	20241217	111500	12606550	30100	30100	30100	30100	0
574	20241217	111400	12606550	30100	30100	30100	30100	0
575	20241217	111300	12606550	30100	30100	30100	30100	0
576	20241217	111200	12606550	30100	30100	30100	30100	0
577	20241217	111100	12606550	30100	30100	30100	30100	0
578	20241217	111000	12606550	30100	30100	30100	30100	0
579	20241217	110900	12606550	30100	30100	30100	30100	0
580	20241217	110800	12606550	30100	30100	30100	30100	0
581	20241217	110700	12606550	30100	30100	30100	30100	0
582	20241217	110600	12606550	30100	30100	30100	30100	0
583	20241217	110500	12606550	30100	30100	30100	30100	0
584	20241217	110400	12606550	30100	30100	30100	30100	0
585	20241217	110300	12606550	30100	30100	30100	30100	0
586	20241217	110200	12606550	30100	30100	30100	30100	0
587	20241217	110100	12606550	30100	30100	30100	30100	0
588	20241217	110000	12606550	30100	30100	30100	30100	0
589	20241217	105900	12606550	30100	30100	30100	30100	0
590	20241217	105800	12606550	30100	30100	30100	30100	0
591	20241217	105700	12606550	30100	30100	30100	30100	0
592	20241217	105600	12606550	30100	30100	30100	30100	0
593	20241217	105500	12606550	30100	30100	30100	30100	0
594	20241217	105400	12606550	30100	30100	30100	30100	0
595	20241217	105300	12606550	30100	30100	30100	30100	0
596	20241217	105200	12606550	30100	30100	30100	30100	0
597	20241217	105100	12606550	30100	30100	30100	30100	0
598	20241217	105000	12606550	30100	30100	30100	30100	0
599	20241217	104900	12606550	30100	30100	30100	30100	0
600	20241217	104800	12606550	30100	30100	30100	30100	0
601	20241217	104700	12606550	30100	30100	30100	30100	0
602	20241217	104600	12606550	30100	30100	30100	30100	0
603	20241217	104500	12606550	30100	30100	30100	30100	0
604	20241217	104400	12606550	30100	30100	30100	30100	0
605	20241217	104300	12606550	30100	30100	30100	30100	0
606	20241217	104200	12606550	30100	30100	30100	30100	0
607	20241217	104100	12606550	30100	30100	30100	30100	0
608	20241217	104000	12606550	30100	30100	30100	30100	0
609	20241217	103900	12606550	30100	30100	30100	30100	0
610	20241217	103800	12606550	30100	30100	30100	30100	0
611	20241217	103700	12606550	30100	30100	30100	30100	0
612	20241217	103600	12606550	30100	30100	30100	30100	0
613	20241217	103500	12606550	30100	30100	30100	30100	0
614	20241217	103400	12606550	30100	30100	30100	30100	0
615	20241217	103300	12606550	30100	30100	30100	30100	0
616	20241217	103200	12606550	30100	30100	30100	30100	0
617	20241217	103100	12606550	30100	30100	30100	30100	0
618	20241217	103000	12606550	30100	30100	30100	30100	0
619	20241217	102900	12606550	30100	30100	30100	30100	0
620	20241217	102800	12606550	30100	30100	30100	30100	0
621	20241217	102700	12606550	30100	30100	30100	30100	0
622	20241217	102600	12606550	30100	30100	30100	30100	0
623	20241217	102500	12606550	30100	30100	30100	30100	0
624	20241217	102400	12606550	30100	30100	30100	30100	0
625	20241217	102300	12606550	30100	30100	30100	30100	0
626	20241217	102200	12606550	30100	30100	30100	30100	0
627	20241217	102100	12606550	30100	30100	30100	30100	0
628	20241217	102000	12606550	30100	30100	30100	30100	5
629	20241217	101900	12456050	30300	30300	30300	30300	0
630	20241217	101800	12456050	30300	30300	30300	30300	0
631	20241217	101700	12456050	30300	30300	30300	30300	0
632	20241217	101600	12456050	30300	30300	30300	30300	0
633	20241217	101500	12456050	30300	30300	30300	30300	0
634	20241217	101400	12456050	30300	30300	30300	30300	0
635	20241217	101300	12456050	30300	30300	30300	30300	0
636	20241217	101200	12456050	30300	30300	30300	30300	0
637	20241217	101100	12456050	30300	30300	30300	30300	0
638	20241217	101000	12456050	30300	30300	30300	30300	0
639	20241217	100900	12456050	30300	30300	30300	30300	0
640	20241217	100800	12456050	30300	30300	30300	30300	0
641	20241217	100700	12456050	30300	30300	30300	30300	0
642	20241217	100600	12456050	30300	30300	30300	30300	0
643	20241217	100500	12456050	30300	30300	30300	30300	0
644	20241217	100400	12456050	30300	30300	30300	30300	0
645	20241217	100300	12456050	30300	30300	30300	30300	0
646	20241217	100200	12456050	30300	30300	30300	30300	0
647	20241217	100100	12456050	30300	30300	30300	30300	0
648	20241217	100000	12456050	30300	30300	30300	30300	0
649	20241217	095900	12456050	30300	30300	30300	30300	0
650	20241217	095800	12456050	30300	30300	30300	30300	0
651	20241217	095700	12456050	30300	30300	30300	30300	0
652	20241217	095600	12456050	30300	30300	30300	30300	0
653	20241217	095500	12456050	30300	30300	30300	30300	0
654	20241217	095400	12456050	30300	30300	30300	30300	0
655	20241217	095300	12456050	30300	30300	30300	30300	0
656	20241217	095200	12456050	30300	30300	30300	30300	0
657	20241217	095100	12456050	30300	30300	30300	30300	0
658	20241217	095000	12456050	30300	30300	30300	30300	0
659	20241217	094900	12456050	30300	30300	30300	30300	0
660	20241217	094800	12456050	30300	30300	30300	30300	0
661	20241217	094700	12456050	30300	30300	30300	30300	0
662	20241217	094600	12456050	30300	30300	30300	30300	0
663	20241217	094500	12456050	30300	30300	30300	30300	0
664	20241217	094400	12456050	30300	30300	30300	30300	0
665	20241217	094300	12456050	30300	30300	30300	30300	0
666	20241217	094200	12456050	30300	30300	30300	30300	0
667	20241217	094100	12456050	30300	30300	30300	30300	0
668	20241217	094000	12456050	30300	30300	30300	30300	0
669	20241217	093900	12456050	30300	30300	30300	30300	0
670	20241217	093800	12456050	30300	30300	30300	30300	0
671	20241217	093700	12456050	30300	30300	30300	30300	0
672	20241217	093600	12456050	30300	30300	30300	30300	0
673	20241217	093500	12456050	30300	30300	30300	30300	0
674	20241217	093400	12456050	30300	30300	30300	30300	0
675	20241217	093300	12456050	30300	30300	30300	30300	0
676	20241217	093200	12456050	30300	30300	30300	30300	0
677	20241217	093100	12456050	30300	30300	30300	30300	0
678	20241217	093000	12456050	30300	30300	30300	30300	0
679	20241217	092900	12456050	30300	30300	30300	30300	0
680	20241217	092800	12456050	30300	30300	30300	30300	0
681	20241217	092700	12456050	30300	30300	30300	30300	0
682	20241217	092600	12456050	30300	30300	30300	30300	0
683	20241217	092500	12456050	30300	30300	30300	30300	0
684	20241217	092400	12456050	30300	30300	30300	30300	0
685	20241217	092300	12456050	30300	30300	30300	30300	1
686	20241217	092200	12425750	29150	29150	29150	29150	0
687	20241217	092100	12425750	29150	29150	29150	29150	0
688	20241217	092000	12425750	29150	29150	29150	29150	0
689	20241217	091900	12425750	29150	29450	29450	29150	185
690	20241217	091800	6989450	29400	29650	29650	29400	80
691	20241217	091700	4635850	29650	30050	30050	29650	50
692	20241217	091600	3143500	30200	30200	30200	30200	0
693	20241217	091500	3143500	30200	30200	30200	30200	3
694	20241217	091400	3052900	30200	30200	30200	30200	0
695	20241217	091300	3052900	30200	30200	30200	30200	0
696	20241217	091200	3052900	30200	30250	30250	30200	100
697	20241217	091100	30350	30350	30350	30350	30350	0
698	20241217	091000	30350	30350	30350	30350	30350	0
699	20241217	090900	30350	30350	30350	30350	30350	0
700	20241217	090800	30350	30350	30350	30350	30350	0
701	20241217	090700	30350	30350	30350	30350	30350	0
702	20241217	090600	30350	30350	30350	30350	30350	0
703	20241217	090500	30350	30350	30350	30350	30350	1
704	20241217	090400	0	30100	30100	30100	30100	0
705	20241217	090300	0	30100	30100	30100	30100	0
706	20241217	090200	0	30100	30100	30100	30100	0
707	20241217	090100	0	30100	30100	30100	30100	0
708	20241217	090000	0	30100	30100	30100	30100	0