KissMeData/041920/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	192600	91116210	5010	5010	5010	5010	973
3	20241216	192500	91116210	5010	5010	5010	5010	0
4	20241216	192400	91116210	5010	5010	5010	5010	0
5	20241216	192300	91116210	5010	5010	5010	5010	0
6	20241216	192200	91116210	5010	5010	5010	5010	0
7	20241216	192100	91116210	5010	5010	5010	5010	0
8	20241216	192000	91116210	5010	5010	5010	5010	0
9	20241216	191900	91116210	5010	5010	5010	5010	0
10	20241216	191800	91116210	5010	5010	5010	5010	0
11	20241216	191700	91116210	5010	5010	5010	5010	0
12	20241216	191600	91116210	5010	5010	5010	5010	0
13	20241216	191500	91116210	5010	5010	5010	5010	0
14	20241216	191400	91116210	5010	5010	5010	5010	0
15	20241216	191300	91116210	5010	5010	5010	5010	0
16	20241216	191200	91116210	5010	5010	5010	5010	0
17	20241216	191100	91116210	5010	5010	5010	5010	0
18	20241216	191000	91116210	5010	5010	5010	5010	0
19	20241216	190900	91116210	5010	5010	5010	5010	0
20	20241216	190800	91116210	5010	5010	5010	5010	0
21	20241216	190700	91116210	5010	5010	5010	5010	0
22	20241216	190600	91116210	5010	5010	5010	5010	0
23	20241216	190500	91116210	5010	5010	5010	5010	0
24	20241216	190400	91116210	5010	5010	5010	5010	0
25	20241216	190300	91116210	5010	5010	5010	5010	0
26	20241216	190200	91116210	5010	5010	5010	5010	0
27	20241216	190100	91116210	5010	5010	5010	5010	0
28	20241216	190000	91116210	5010	5010	5010	5010	0
29	20241216	185900	91116210	5010	5010	5010	5010	0
30	20241216	185800	91116210	5010	5010	5010	5010	0
31	20241216	185700	91116210	5010	5010	5010	5010	0
32	20241216	185600	91116210	5010	5010	5010	5010	973
33	20241216	185500	91116210	5010	5010	5010	5010	0
34	20241216	185400	91116210	5010	5010	5010	5010	0
35	20241216	185300	91116210	5010	5010	5010	5010	0
36	20241216	185200	91116210	5010	5010	5010	5010	0
37	20241216	185100	91116210	5010	5010	5010	5010	0
38	20241216	185000	91116210	5010	5010	5010	5010	0
39	20241216	184900	91116210	5010	5010	5010	5010	0
40	20241216	184800	91116210	5010	5010	5010	5010	0
41	20241216	184700	91116210	5010	5010	5010	5010	0
42	20241216	184600	91116210	5010	5010	5010	5010	0
43	20241216	184500	91116210	5010	5010	5010	5010	0
44	20241216	184400	91116210	5010	5010	5010	5010	0
45	20241216	184300	91116210	5010	5010	5010	5010	0
46	20241216	184200	91116210	5010	5010	5010	5010	0
47	20241216	184100	91116210	5010	5010	5010	5010	0
48	20241216	184000	91116210	5010	5010	5010	5010	0
49	20241216	183900	91116210	5010	5010	5010	5010	0
50	20241216	183800	91116210	5010	5010	5010	5010	0
51	20241216	183700	91116210	5010	5010	5010	5010	0
52	20241216	183600	91116210	5010	5010	5010	5010	0
53	20241216	183500	91116210	5010	5010	5010	5010	0
54	20241216	183400	91116210	5010	5010	5010	5010	0
55	20241216	183300	91116210	5010	5010	5010	5010	0
56	20241216	183200	91116210	5010	5010	5010	5010	0
57	20241216	183100	91116210	5010	5010	5010	5010	0
58	20241216	183000	91116210	5010	5010	5010	5010	0
59	20241216	182900	91116210	5010	5010	5010	5010	0
60	20241216	182800	91116210	5010	5010	5010	5010	0
61	20241216	182700	91116210	5010	5010	5010	5010	0
62	20241216	182600	91116210	5010	5010	5010	5010	973
63	20241216	182500	91116210	5010	5010	5010	5010	0
64	20241216	182400	91116210	5010	5010	5010	5010	0
65	20241216	182300	91116210	5010	5010	5010	5010	0
66	20241216	182200	91116210	5010	5010	5010	5010	0
67	20241216	182100	91116210	5010	5010	5010	5010	0
68	20241216	182000	91116210	5010	5010	5010	5010	0
69	20241216	181900	91116210	5010	5010	5010	5010	0
70	20241216	181800	91116210	5010	5010	5010	5010	0
71	20241216	181700	91116210	5010	5010	5010	5010	0
72	20241216	181600	91116210	5010	5010	5010	5010	0
73	20241216	181500	91116210	5010	5010	5010	5010	0
74	20241216	181400	91116210	5010	5010	5010	5010	0
75	20241216	181300	91116210	5010	5010	5010	5010	0
76	20241216	181200	91116210	5010	5010	5010	5010	0
77	20241216	181100	91116210	5010	5010	5010	5010	0
78	20241216	181000	91116210	5010	5010	5010	5010	0
79	20241216	180900	91116210	5010	5010	5010	5010	0
80	20241216	180800	91116210	5010	5010	5010	5010	0
81	20241216	180700	91116210	5010	5010	5010	5010	0
82	20241216	180600	91116210	5010	5010	5010	5010	0
83	20241216	180500	91116210	5010	5010	5010	5010	0
84	20241216	180400	91116210	5010	5010	5010	5010	0
85	20241216	180300	91116210	5010	5010	5010	5010	0
86	20241216	180200	91116210	5010	5010	5010	5010	0
87	20241216	180100	91116210	5010	5010	5010	5010	0
88	20241216	180000	91116210	5010	5010	5010	5010	0
89	20241216	175900	91116210	5010	5010	5010	5010	0
90	20241216	175800	91116210	5010	5010	5010	5010	0
91	20241216	175700	91116210	5010	5010	5010	5010	0
92	20241216	175600	91116210	5010	5010	5010	5010	973
93	20241216	175500	91116210	5010	5010	5010	5010	0
94	20241216	175400	91116210	5010	5010	5010	5010	0
95	20241216	175300	91116210	5010	5010	5010	5010	0
96	20241216	175200	91116210	5010	5010	5010	5010	0
97	20241216	175100	91116210	5010	5010	5010	5010	0
98	20241216	175000	91116210	5010	5010	5010	5010	0
99	20241216	174900	91116210	5010	5010	5010	5010	0
100	20241216	174800	91116210	5010	5010	5010	5010	0
101	20241216	174700	91116210	5010	5010	5010	5010	0
102	20241216	174600	91116210	5010	5010	5010	5010	0
103	20241216	174500	91116210	5010	5010	5010	5010	0
104	20241216	174400	91116210	5010	5010	5010	5010	0
105	20241216	174300	91116210	5010	5010	5010	5010	0
106	20241216	174200	91116210	5010	5010	5010	5010	0
107	20241216	174100	91116210	5010	5010	5010	5010	0
108	20241216	174000	91116210	5010	5010	5010	5010	0
109	20241216	173900	91116210	5010	5010	5010	5010	0
110	20241216	173800	91116210	5010	5010	5010	5010	0
111	20241216	173700	91116210	5010	5010	5010	5010	0
112	20241216	173600	91116210	5010	5010	5010	5010	0
113	20241216	173500	91116210	5010	5010	5010	5010	0
114	20241216	173400	91116210	5010	5010	5010	5010	0
115	20241216	173300	91116210	5010	5010	5010	5010	0
116	20241216	173200	91116210	5010	5010	5010	5010	0
117	20241216	173100	91116210	5010	5010	5010	5010	0
118	20241216	173000	91116210	5010	5010	5010	5010	0
119	20241216	172900	91116210	5010	5010	5010	5010	0
120	20241216	172800	91116210	5010	5010	5010	5010	0
121	20241216	172700	91116210	5010	5010	5010	5010	0
122	20241216	172600	91116210	5010	5010	5010	5010	973
123	20241216	172500	91116210	5010	5010	5010	5010	0
124	20241216	172400	91116210	5010	5010	5010	5010	0
125	20241216	172300	91116210	5010	5010	5010	5010	0
126	20241216	172200	91116210	5010	5010	5010	5010	0
127	20241216	172100	91116210	5010	5010	5010	5010	0
128	20241216	172000	91116210	5010	5010	5010	5010	0
129	20241216	171900	91116210	5010	5010	5010	5010	0
130	20241216	171800	91116210	5010	5010	5010	5010	0
131	20241216	171700	91116210	5010	5010	5010	5010	0
132	20241216	171600	91116210	5010	5010	5010	5010	0
133	20241216	171500	91116210	5010	5010	5010	5010	0
134	20241216	171400	91116210	5010	5010	5010	5010	0
135	20241216	171300	91116210	5010	5010	5010	5010	0
136	20241216	171200	91116210	5010	5010	5010	5010	0
137	20241216	171100	91116210	5010	5010	5010	5010	0
138	20241216	171000	91116210	5010	5010	5010	5010	0
139	20241216	170900	91116210	5010	5010	5010	5010	0
140	20241216	170800	91116210	5010	5010	5010	5010	0
141	20241216	170700	91116210	5010	5010	5010	5010	0
142	20241216	170600	91116210	5010	5010	5010	5010	0
143	20241216	170500	91116210	5010	5010	5010	5010	0
144	20241216	170400	91116210	5010	5010	5010	5010	0
145	20241216	170300	91116210	5010	5010	5010	5010	0
146	20241216	170200	91116210	5010	5010	5010	5010	0
147	20241216	170100	91116210	5010	5010	5010	5010	0
148	20241216	170000	91116210	5010	5010	5010	5010	0
149	20241216	165900	91116210	5010	5010	5010	5010	0
150	20241216	165800	91116210	5010	5010	5010	5010	0
151	20241216	165700	91116210	5010	5010	5010	5010	0
152	20241216	165600	91116210	5010	5010	5010	5010	973
153	20241216	165500	91116210	5010	5010	5010	5010	0
154	20241216	165400	91116210	5010	5010	5010	5010	0
155	20241216	165300	91116210	5010	5010	5010	5010	0
156	20241216	165200	91116210	5010	5010	5010	5010	0
157	20241216	165100	91116210	5010	5010	5010	5010	0
158	20241216	165000	91116210	5010	5010	5010	5010	0
159	20241216	164900	91116210	5010	5010	5010	5010	0
160	20241216	164800	91116210	5010	5010	5010	5010	0
161	20241216	164700	91116210	5010	5010	5010	5010	0
162	20241216	164600	91116210	5010	5010	5010	5010	0
163	20241216	164500	91116210	5010	5010	5010	5010	0
164	20241216	164400	91116210	5010	5010	5010	5010	0
165	20241216	164300	91116210	5010	5010	5010	5010	0
166	20241216	164200	91116210	5010	5010	5010	5010	0
167	20241216	164100	91116210	5010	5010	5010	5010	0
168	20241216	164000	91116210	5010	5010	5010	5010	0
169	20241216	163900	91116210	5010	5010	5010	5010	0
170	20241216	163800	91116210	5010	5010	5010	5010	0
171	20241216	163700	91116210	5010	5010	5010	5010	0
172	20241216	163600	91116210	5010	5010	5010	5010	0
173	20241216	163500	91116210	5010	5010	5010	5010	0
174	20241216	163400	91116210	5010	5010	5010	5010	0
175	20241216	163300	91116210	5010	5010	5010	5010	0
176	20241216	163200	91116210	5010	5010	5010	5010	0
177	20241216	163100	91116210	5010	5010	5010	5010	0
178	20241216	163000	91116210	5010	5010	5010	5010	0
179	20241216	162900	91116210	5010	5010	5010	5010	0
180	20241216	162800	91116210	5010	5010	5010	5010	0
181	20241216	162700	91116210	5010	5010	5010	5010	0
182	20241216	162600	91116210	5010	5010	5010	5010	973
183	20241216	162500	91116210	5010	5010	5010	5010	0
184	20241216	162400	91116210	5010	5010	5010	5010	0
185	20241216	162300	91116210	5010	5010	5010	5010	0
186	20241216	162200	91116210	5010	5010	5010	5010	0
187	20241216	162100	91116210	5010	5010	5010	5010	0
188	20241216	162000	91116210	5010	5010	5010	5010	0
189	20241216	161900	91116210	5010	5010	5010	5010	0
190	20241216	161800	91116210	5010	5010	5010	5010	0
191	20241216	161700	91116210	5010	5010	5010	5010	0
192	20241216	161600	91116210	5010	5010	5010	5010	0
193	20241216	161500	91116210	5010	5010	5010	5010	0
194	20241216	161400	91116210	5010	5010	5010	5010	0
195	20241216	161300	91116210	5010	5010	5010	5010	0
196	20241216	161200	91116210	5010	5010	5010	5010	0
197	20241216	161100	91116210	5010	5010	5010	5010	0
198	20241216	161000	91116210	5010	5010	5010	5010	0
199	20241216	160900	91116210	5010	5010	5010	5010	0
200	20241216	160800	91116210	5010	5010	5010	5010	0
201	20241216	160700	91116210	5010	5010	5010	5010	0
202	20241216	160600	91116210	5010	5010	5010	5010	0
203	20241216	160500	91116210	5010	5010	5010	5010	0
204	20241216	160400	91116210	5010	5010	5010	5010	0
205	20241216	160300	91116210	5010	5010	5010	5010	0
206	20241216	160200	91116210	5010	5010	5010	5010	0
207	20241216	160100	91116210	5010	5010	5010	5010	0
208	20241216	160000	91116210	5010	5010	5010	5010	0
209	20241216	155900	91116210	5010	5010	5010	5010	0
210	20241216	155800	91116210	5010	5010	5010	5010	0
211	20241216	155700	91116210	5010	5010	5010	5010	0
212	20241216	155600	91116210	5010	5010	5010	5010	973
213	20241216	155500	91116210	5010	5010	5010	5010	0
214	20241216	155400	91116210	5010	5010	5010	5010	0
215	20241216	155300	91116210	5010	5010	5010	5010	0
216	20241216	155200	91116210	5010	5010	5010	5010	0
217	20241216	155100	91116210	5010	5010	5010	5010	0
218	20241216	155000	91116210	5010	5010	5010	5010	0
219	20241216	154900	91116210	5010	5010	5010	5010	0
220	20241216	154800	91116210	5010	5010	5010	5010	0
221	20241216	154700	91116210	5010	5010	5010	5010	0
222	20241216	154600	91116210	5010	5010	5010	5010	0
223	20241216	154500	91116210	5010	5010	5010	5010	0
224	20241216	154400	91116210	5010	5010	5010	5010	0
225	20241216	154300	91116210	5010	5010	5010	5010	0
226	20241216	154200	91116210	5010	5010	5010	5010	0
227	20241216	154100	91116210	5010	5010	5010	5010	0
228	20241216	154000	91116210	5010	5010	5010	5010	0
229	20241216	153900	91116210	5010	5010	5010	5010	0
230	20241216	153800	91116210	5010	5010	5010	5010	0
231	20241216	153700	91116210	5010	5010	5010	5010	0
232	20241216	153600	91116210	5010	5010	5010	5010	0
233	20241216	153500	91116210	5010	5010	5010	5010	0
234	20241216	153400	91116210	5010	5010	5010	5010	0
235	20241216	153300	91116210	5010	5010	5010	5010	0
236	20241216	153200	91116210	5010	5010	5010	5010	0
237	20241216	153100	91116210	5010	5010	5010	5010	0
238	20241216	153000	91116210	5010	5010	5010	5010	973
239	20241216	152900	86241480	5010	5010	5010	5010	0
240	20241216	152800	86241480	5010	5010	5010	5010	0
241	20241216	152700	86241480	5010	5010	5010	5010	0
242	20241216	152600	86241480	5010	5010	5010	5010	0
243	20241216	152500	86241480	5010	5010	5010	5010	0
244	20241216	152400	86241480	5010	5010	5010	5010	0
245	20241216	152300	86241480	5010	5010	5010	5010	0
246	20241216	152200	86241480	5010	5010	5010	5010	0
247	20241216	152100	86241480	5010	5010	5010	5010	0
248	20241216	152000	86241480	5010	5010	5010	5010	0
249	20241216	151900	86241480	5010	5000	5010	4970	53
250	20241216	151800	85977270	4985	5000	5010	4985	28
251	20241216	151700	85837265	4985	4995	4995	4985	3
252	20241216	151600	85822295	4985	4985	4985	4985	0
253	20241216	151500	85822295	4985	4985	4985	4985	0
254	20241216	151400	85822295	4985	4990	5000	4985	13
255	20241216	151300	85757410	4985	4985	4985	4985	0
256	20241216	151200	85757410	4985	4985	4985	4985	0
257	20241216	151100	85757410	4985	4985	4985	4985	0
258	20241216	151000	85757410	4985	4985	4985	4985	0
259	20241216	150900	85757410	4985	4985	4985	4985	1
260	20241216	150800	85752425	4990	5020	5020	4990	3
261	20241216	150700	85737395	4990	4990	4990	4990	0
262	20241216	150600	85737395	4990	4990	4990	4990	0
263	20241216	150500	85737395	4990	4990	4990	4990	0
264	20241216	150400	85737395	4990	4990	4990	4990	0
265	20241216	150300	85737395	4990	4990	4990	4990	0
266	20241216	150200	85737395	4990	4990	5020	4990	5
267	20241216	150100	85712355	5020	4990	5020	4975	87
268	20241216	150000	85276930	5030	5020	5030	5020	66
269	20241216	145900	84945590	5020	5020	5020	5020	200
270	20241216	145800	83941590	5020	5020	5020	5020	0
271	20241216	145700	83941590	5020	5020	5020	5020	0
272	20241216	145600	83941590	5020	5020	5020	5020	2000
273	20241216	145500	73901590	5010	4990	5010	4960	2511
274	20241216	145400	61346685	4960	4960	4995	4960	14
275	20241216	145300	61276875	4995	4985	4995	4985	1166
276	20241216	145200	55459005	4985	4985	4985	4985	0
277	20241216	145100	55459005	4985	4985	4985	4985	0
278	20241216	145000	55459005	4985	4985	4985	4985	2
279	20241216	144900	55449035	4960	4960	4960	4960	0
280	20241216	144800	55449035	4960	4985	4985	4960	3
281	20241216	144700	55434105	4955	4955	4955	4955	0
282	20241216	144600	55434105	4955	4955	4955	4955	0
283	20241216	144500	55434105	4955	4955	4955	4955	0
284	20241216	144400	55434105	4955	4955	4955	4955	0
285	20241216	144300	55434105	4955	4955	4955	4955	0
286	20241216	144200	55434105	4955	4955	4955	4955	0
287	20241216	144100	55434105	4955	4955	4955	4955	0
288	20241216	144000	55434105	4955	4955	4955	4955	0
289	20241216	143900	55434105	4955	4955	4955	4955	0
290	20241216	143800	55434105	4955	4960	4970	4955	545
291	20241216	143700	52732865	4955	4955	4955	4955	0
292	20241216	143600	52732865	4955	4960	4960	4955	2
293	20241216	143500	52722950	4960	4970	4970	4960	142
294	20241216	143400	52017630	4960	4960	4960	4960	1
295	20241216	143300	52012670	4965	4965	4965	4965	0
296	20241216	143200	52012670	4965	4965	4965	4965	0
297	20241216	143100	52012670	4965	4965	4965	4965	0
298	20241216	143000	52012670	4965	4970	4970	4965	174
299	20241216	142900	51147895	4975	4975	4975	4975	0
300	20241216	142800	51147895	4975	4975	4975	4975	0
301	20241216	142700	51147895	4975	4975	4975	4975	0
302	20241216	142600	51147895	4975	4975	4975	4975	0
303	20241216	142500	51147895	4975	4975	4975	4975	9
304	20241216	142400	51103120	4975	4975	4975	4975	0
305	20241216	142300	51103120	4975	4975	4975	4975	1
306	20241216	142200	51098145	4970	4970	4970	4970	0
307	20241216	142100	51098145	4970	4970	4970	4970	0
308	20241216	142000	51098145	4970	4970	4970	4970	0
309	20241216	141900	51098145	4970	4970	4970	4970	0
310	20241216	141800	51098145	4970	4970	4970	4970	0
311	20241216	141700	51098145	4970	4970	4970	4970	0
312	20241216	141600	51098145	4970	4970	4970	4970	0
313	20241216	141500	51098145	4970	4970	4970	4970	0
314	20241216	141400	51098145	4970	4970	4970	4970	0
315	20241216	141300	51098145	4970	4970	4970	4970	20
316	20241216	141200	50998745	4995	4995	4995	4995	0
317	20241216	141100	50998745	4995	4995	4995	4995	0
318	20241216	141000	50998745	4995	4995	4995	4995	0
319	20241216	140900	50998745	4995	4995	4995	4995	0
320	20241216	140800	50998745	4995	4995	4995	4995	0
321	20241216	140700	50998745	4995	4995	4995	4995	1
322	20241216	140600	50993750	4990	4990	4990	4990	0
323	20241216	140500	50993750	4990	4990	4990	4990	0
324	20241216	140400	50993750	4990	4990	4990	4990	0
325	20241216	140300	50993750	4990	4990	4990	4990	200
326	20241216	140200	49995750	4990	4990	4990	4990	0
327	20241216	140100	49995750	4990	4990	4990	4990	0
328	20241216	140000	49995750	4990	4990	4990	4990	0
329	20241216	135900	49995750	4990	4990	4990	4990	0
330	20241216	135800	49995750	4990	4990	4990	4990	0
331	20241216	135700	49995750	4990	4990	4990	4990	0
332	20241216	135600	49995750	4990	4990	4990	4990	0
333	20241216	135500	49995750	4990	4990	4990	4990	0
334	20241216	135400	49995750	4990	4990	4990	4990	0
335	20241216	135300	49995750	4990	4990	4990	4990	0
336	20241216	135200	49995750	4990	4990	4990	4990	0
337	20241216	135100	49995750	4990	4990	4990	4990	0
338	20241216	135000	49995750	4990	4990	4990	4990	0
339	20241216	134900	49995750	4990	4990	4990	4990	0
340	20241216	134800	49995750	4990	4990	4990	4990	0
341	20241216	134700	49995750	4990	4990	4990	4990	2
342	20241216	134600	49985770	4965	4965	4965	4965	0
343	20241216	134500	49985770	4965	4965	4965	4965	0
344	20241216	134400	49985770	4965	4965	4965	4965	0
345	20241216	134300	49985770	4965	4965	4965	4965	0
346	20241216	134200	49985770	4965	4965	4965	4965	0
347	20241216	134100	49985770	4965	4965	4965	4965	0
348	20241216	134000	49985770	4965	4965	4965	4965	242
349	20241216	133900	48784240	4955	4980	4980	4955	351
350	20241216	133800	47042880	5000	5000	5000	5000	0
351	20241216	133700	47042880	5000	5000	5000	5000	0
352	20241216	133600	47042880	5000	5000	5000	5000	0
353	20241216	133500	47042880	5000	5000	5000	5000	0
354	20241216	133400	47042880	5000	5000	5000	5000	0
355	20241216	133300	47042880	5000	5000	5000	5000	0
356	20241216	133200	47042880	5000	5000	5000	5000	0
357	20241216	133100	47042880	5000	5000	5000	5000	0
358	20241216	133000	47042880	5000	5000	5000	5000	0
359	20241216	132900	47042880	5000	5000	5000	5000	0
360	20241216	132800	47042880	5000	4985	5000	4985	73
361	20241216	132700	46678805	4985	4985	4985	4985	0
362	20241216	132600	46678805	4985	4985	4985	4985	0
363	20241216	132500	46678805	4985	4985	4985	4985	0
364	20241216	132400	46678805	4985	4985	4985	4985	8
365	20241216	132300	46638925	4985	4985	4985	4985	0
366	20241216	132200	46638925	4985	4985	4985	4985	0
367	20241216	132100	46638925	4985	4985	4985	4985	2
368	20241216	132000	46628955	4985	4985	4985	4985	0
369	20241216	131900	46628955	4985	4985	4985	4985	0
370	20241216	131800	46628955	4985	4985	4985	4985	0
371	20241216	131700	46628955	4985	4985	4985	4985	0
372	20241216	131600	46628955	4985	4985	4985	4985	0
373	20241216	131500	46628955	4985	4985	4985	4985	0
374	20241216	131400	46628955	4985	4990	4990	4985	3
375	20241216	131300	46613990	4990	4990	4990	4990	4
376	20241216	131200	46594030	4990	4990	4990	4990	0
377	20241216	131100	46594030	4990	4990	4990	4990	0
378	20241216	131000	46594030	4990	4990	4990	4990	20
379	20241216	130900	46494230	4990	4990	4990	4990	24
380	20241216	130800	46374470	4990	4990	4990	4990	0
381	20241216	130700	46374470	4990	4990	4990	4990	0
382	20241216	130600	46374470	4990	4990	4990	4990	0
383	20241216	130500	46374470	4990	4990	4990	4990	0
384	20241216	130400	46374470	4990	4990	4990	4990	0
385	20241216	130300	46374470	4990	4990	4990	4990	10
386	20241216	130200	46324570	5010	5010	5010	5010	1
387	20241216	130100	46319560	5000	5000	5000	5000	0
388	20241216	130000	46319560	5000	5000	5000	5000	0
389	20241216	125900	46319560	5000	5000	5000	5000	36
390	20241216	125800	46139560	4990	4990	4990	4990	1
391	20241216	125700	46134570	5000	5000	5000	5000	0
392	20241216	125600	46134570	5000	5000	5000	5000	0
393	20241216	125500	46134570	5000	5000	5000	5000	0
394	20241216	125400	46134570	5000	5000	5000	5000	198
395	20241216	125300	45144570	5000	4995	5000	4995	27
396	20241216	125200	45009695	4990	4990	4990	4990	0
397	20241216	125100	45009695	4990	4990	4990	4990	0
398	20241216	125000	45009695	4990	4990	4990	4990	0
399	20241216	124900	45009695	4990	4990	4990	4990	0
400	20241216	124800	45009695	4990	4990	4990	4990	0
401	20241216	124700	45009695	4990	4990	4990	4990	11
402	20241216	124600	44954805	4995	4995	4995	4995	0
403	20241216	124500	44954805	4995	4995	4995	4995	0
404	20241216	124400	44954805	4995	4995	4995	4995	0
405	20241216	124300	44954805	4995	4995	4995	4995	1
406	20241216	124200	44949810	5000	5000	5000	5000	0
407	20241216	124100	44949810	5000	4995	5000	4995	133
408	20241216	124000	44284855	4990	4980	4990	4980	430
409	20241216	123900	42141295	4980	4980	4980	4980	0
410	20241216	123800	42141295	4980	4980	4980	4980	0
411	20241216	123700	42141295	4980	4980	4980	4980	0
412	20241216	123600	42141295	4980	4980	4980	4980	1
413	20241216	123500	42136315	4980	4980	4980	4980	1
414	20241216	123400	42131335	4980	4980	4980	4980	0
415	20241216	123300	42131335	4980	4980	4980	4980	0
416	20241216	123200	42131335	4980	4980	4980	4980	0
417	20241216	123100	42131335	4980	4980	4980	4965	256
418	20241216	123000	40860265	4970	4970	4970	4970	0
419	20241216	122900	40860265	4970	4980	4980	4970	208
420	20241216	122800	39824505	4980	4980	4980	4980	100
421	20241216	122700	39326505	4980	4980	4980	4980	0
422	20241216	122600	39326505	4980	4980	4980	4980	2
423	20241216	122500	39316545	4980	4980	4980	4980	0
424	20241216	122400	39316545	4980	4980	4980	4980	0
425	20241216	122300	39316545	4980	4980	4980	4980	0
426	20241216	122200	39316545	4980	4980	4980	4980	0
427	20241216	122100	39316545	4980	4980	4980	4980	0
428	20241216	122000	39316545	4980	4980	4980	4980	0
429	20241216	121900	39316545	4980	4980	4980	4980	0
430	20241216	121800	39316545	4980	4980	4980	4980	0
431	20241216	121700	39316545	4980	4980	4980	4980	0
432	20241216	121600	39316545	4980	4980	4980	4980	0
433	20241216	121500	39316545	4980	4980	4980	4980	0
434	20241216	121400	39316545	4980	4980	4980	4980	0
435	20241216	121300	39316545	4980	4980	4980	4980	0
436	20241216	121200	39316545	4980	4980	4980	4980	0
437	20241216	121100	39316545	4980	4980	4980	4980	0
438	20241216	121000	39316545	4980	4980	4980	4975	53
439	20241216	120900	39052610	4980	4980	4980	4980	0
440	20241216	120800	39052610	4980	4980	4980	4980	0
441	20241216	120700	39052610	4980	4980	4980	4980	0
442	20241216	120600	39052610	4980	4980	4980	4980	0
443	20241216	120500	39052610	4980	4980	4980	4980	1
444	20241216	120400	39047630	4980	4980	4980	4980	0
445	20241216	120300	39047630	4980	4980	4980	4980	0
446	20241216	120200	39047630	4980	4980	4980	4980	0
447	20241216	120100	39047630	4980	4980	4980	4980	0
448	20241216	120000	39047630	4980	4980	4980	4980	0
449	20241216	115900	39047630	4980	4980	4980	4980	1
450	20241216	115800	39042650	4985	4985	4985	4985	0
451	20241216	115700	39042650	4985	4985	4985	4985	0
452	20241216	115600	39042650	4985	4985	4985	4985	0
453	20241216	115500	39042650	4985	4985	4985	4985	0
454	20241216	115400	39042650	4985	4985	4985	4985	0
455	20241216	115300	39042650	4985	4985	4985	4985	0
456	20241216	115200	39042650	4985	4985	4985	4985	0
457	20241216	115100	39042650	4985	4985	4985	4985	0
458	20241216	115000	39042650	4985	4985	4985	4985	0
459	20241216	114900	39042650	4985	4985	4985	4985	0
460	20241216	114800	39042650	4985	4985	4985	4985	0
461	20241216	114700	39042650	4985	4985	4985	4985	9
462	20241216	114600	38997785	4985	4985	4985	4985	0
463	20241216	114500	38997785	4985	4985	4985	4985	100
464	20241216	114400	38499285	4985	4985	4985	4985	0
465	20241216	114300	38499285	4985	4985	4985	4985	0
466	20241216	114200	38499285	4985	4985	4985	4985	0
467	20241216	114100	38499285	4985	4970	4985	4970	123
468	20241216	114000	37887345	4965	4970	4970	4965	207
469	20241216	113900	36859075	4980	4980	4980	4980	1
470	20241216	113800	36854095	4980	4980	4980	4980	1
471	20241216	113700	36849115	4985	4985	4985	4985	0
472	20241216	113600	36849115	4985	4985	4985	4985	0
473	20241216	113500	36849115	4985	4985	4985	4985	0
474	20241216	113400	36849115	4985	4985	4985	4985	0
475	20241216	113300	36849115	4985	4985	4985	4985	0
476	20241216	113200	36849115	4985	4985	4985	4985	0
477	20241216	113100	36849115	4985	4985	4985	4985	0
478	20241216	113000	36849115	4985	4985	4985	4985	0
479	20241216	112900	36849115	4985	4985	4985	4985	0
480	20241216	112800	36849115	4985	4985	4985	4985	0
481	20241216	112700	36849115	4985	4985	4985	4985	0
482	20241216	112600	36849115	4985	4985	4985	4985	0
483	20241216	112500	36849115	4985	4985	4985	4985	0
484	20241216	112400	36849115	4985	4985	4985	4985	0
485	20241216	112300	36849115	4985	4985	4985	4985	0
486	20241216	112200	36849115	4985	4985	4985	4985	0
487	20241216	112100	36849115	4985	4985	4985	4985	0
488	20241216	112000	36849115	4985	4985	4985	4985	0
489	20241216	111900	36849115	4985	4985	4985	4985	0
490	20241216	111800	36849115	4985	4985	4985	4985	0
491	20241216	111700	36849115	4985	4985	4985	4985	0
492	20241216	111600	36849115	4985	4985	4985	4985	0
493	20241216	111500	36849115	4985	4985	4985	4985	0
494	20241216	111400	36849115	4985	4985	4985	4985	0
495	20241216	111300	36849115	4985	4985	4985	4985	0
496	20241216	111200	36849115	4985	4985	4985	4985	0
497	20241216	111100	36849115	4985	4985	4985	4985	0
498	20241216	111000	36849115	4985	4985	4985	4985	0
499	20241216	110900	36849115	4985	4985	4985	4985	0
500	20241216	110800	36849115	4985	4985	4985	4985	0
501	20241216	110700	36849115	4985	4985	4985	4985	0
502	20241216	110600	36849115	4985	4985	4985	4985	0
503	20241216	110500	36849115	4985	4985	4985	4985	0
504	20241216	110400	36849115	4985	4985	4985	4985	0
505	20241216	110300	36849115	4985	4985	4985	4985	0
506	20241216	110200	36849115	4985	4985	4985	4985	0
507	20241216	110100	36849115	4985	4985	4985	4985	0
508	20241216	110000	36849115	4985	4985	4985	4985	0
509	20241216	105900	36849115	4985	4985	4985	4985	0
510	20241216	105800	36849115	4985	4985	4985	4985	0
511	20241216	105700	36849115	4985	4985	4985	4985	0
512	20241216	105600	36849115	4985	4985	4985	4985	0
513	20241216	105500	36849115	4985	4985	4985	4985	100
514	20241216	105400	36350615	4965	4965	4965	4965	11
515	20241216	105300	36296000	4965	4965	4965	4965	0
516	20241216	105200	36296000	4965	4965	4965	4965	0
517	20241216	105100	36296000	4965	4965	4965	4965	0
518	20241216	105000	36296000	4965	4965	4965	4965	0
519	20241216	104900	36296000	4965	4965	4965	4965	0
520	20241216	104800	36296000	4965	4965	4965	4965	0
521	20241216	104700	36296000	4965	4965	4965	4965	172
522	20241216	104600	35442020	4965	4965	4965	4965	2
523	20241216	104500	35432090	4970	4970	4970	4970	0
524	20241216	104400	35432090	4970	4970	4970	4970	0
525	20241216	104300	35432090	4970	4970	4970	4970	0
526	20241216	104200	35432090	4970	4970	4970	4970	0
527	20241216	104100	35432090	4970	4970	4970	4970	0
528	20241216	104000	35432090	4970	4970	4970	4970	4
529	20241216	103900	35412210	4985	4985	4985	4985	0
530	20241216	103800	35412210	4985	4985	4985	4985	0
531	20241216	103700	35412210	4985	4985	4985	4985	0
532	20241216	103600	35412210	4985	4985	4985	4985	0
533	20241216	103500	35412210	4985	4985	4985	4985	0
534	20241216	103400	35412210	4985	4985	4985	4985	0
535	20241216	103300	35412210	4985	4985	4985	4985	0
536	20241216	103200	35412210	4985	4985	4985	4985	0
537	20241216	103100	35412210	4985	4985	4985	4985	0
538	20241216	103000	35412210	4985	4985	4985	4985	0
539	20241216	102900	35412210	4985	4985	4985	4985	0
540	20241216	102800	35412210	4985	4985	4985	4985	0
541	20241216	102700	35412210	4985	4985	4985	4985	0
542	20241216	102600	35412210	4985	4985	4985	4985	0
543	20241216	102500	35412210	4985	4985	4985	4985	11
544	20241216	102400	35357375	4985	4985	4985	4985	0
545	20241216	102300	35357375	4985	4985	4985	4985	100
546	20241216	102200	34858875	4985	4985	4985	4985	0
547	20241216	102100	34858875	4985	4965	4985	4965	2
548	20241216	102000	34848925	4965	4965	4965	4965	0
549	20241216	101900	34848925	4965	4965	4965	4965	0
550	20241216	101800	34848925	4965	4965	4965	4965	0
551	20241216	101700	34848925	4965	4965	4965	4965	0
552	20241216	101600	34848925	4965	4965	4965	4965	0
553	20241216	101500	34848925	4965	4965	4965	4965	5
554	20241216	101400	34824100	4960	4960	4960	4960	0
555	20241216	101300	34824100	4960	4960	4960	4960	0
556	20241216	101200	34824100	4960	4960	4960	4960	100
557	20241216	101100	34328100	4960	4960	4960	4960	0
558	20241216	101000	34328100	4960	4980	4980	4960	213
559	20241216	100900	33269245	4985	4985	4985	4985	0
560	20241216	100800	33269245	4985	4975	4985	4970	1188
561	20241216	100700	27363980	4975	4975	4975	4975	0
562	20241216	100600	27363980	4975	4975	4975	4975	0
563	20241216	100500	27363980	4975	4975	4975	4975	0
564	20241216	100400	27363980	4975	4975	4975	4975	10
565	20241216	100300	27314230	4980	4980	4980	4980	0
566	20241216	100200	27314230	4980	4980	4980	4980	40
567	20241216	100100	27115030	4980	4980	4980	4980	0
568	20241216	100000	27115030	4980	4990	4990	4980	2932
569	20241216	095900	12500820	4990	4990	4990	4990	0
570	20241216	095800	12500820	4990	4990	4990	4990	0
571	20241216	095700	12500820	4990	4990	4990	4990	0
572	20241216	095600	12500820	4990	4990	4990	4990	0
573	20241216	095500	12500820	4990	4990	4990	4990	0
574	20241216	095400	12500820	4990	4990	4990	4990	29
575	20241216	095300	12356110	5020	5020	5020	5020	0
576	20241216	095200	12356110	5020	5020	5020	5020	0
577	20241216	095100	12356110	5020	5020	5020	5020	0
578	20241216	095000	12356110	5020	5020	5020	5020	0
579	20241216	094900	12356110	5020	5020	5020	5020	0
580	20241216	094800	12356110	5020	5020	5020	5020	3
581	20241216	094700	12341050	5020	5000	5020	5000	15
582	20241216	094600	12266030	5000	5000	5000	5000	0
583	20241216	094500	12266030	5000	5000	5000	5000	0
584	20241216	094400	12266030	5000	5000	5000	5000	0
585	20241216	094300	12266030	5000	5000	5000	5000	0
586	20241216	094200	12266030	5000	5000	5000	5000	1
587	20241216	094100	12261030	4995	4995	4995	4995	0
588	20241216	094000	12261030	4995	4995	4995	4995	0
589	20241216	093900	12261030	4995	4995	4995	4995	0
590	20241216	093800	12261030	4995	4995	4995	4995	50
591	20241216	093700	12011280	5000	5000	5000	5000	0
592	20241216	093600	12011280	5000	5000	5000	5000	0
593	20241216	093500	12011280	5000	5000	5000	5000	100
594	20241216	093400	11511280	4995	4995	4995	4995	1
595	20241216	093300	11506285	5000	5000	5000	5000	200
596	20241216	093200	10506285	5020	5020	5020	5020	0
597	20241216	093100	10506285	5020	5020	5020	5020	400
598	20241216	093000	8498285	5000	5000	5000	5000	0
599	20241216	092900	8498285	5000	5000	5000	5000	0
600	20241216	092800	8498285	5000	5000	5000	5000	201
601	20241216	092700	7493285	4995	4995	4995	4995	1
602	20241216	092600	7488290	4995	5000	5000	4995	231
603	20241216	092500	6333560	5000	5000	5000	5000	18
604	20241216	092400	6243560	5000	5000	5000	5000	0
605	20241216	092300	6243560	5000	5000	5000	5000	0
606	20241216	092200	6243560	5000	5000	5000	5000	0
607	20241216	092100	6243560	5000	5000	5000	5000	0
608	20241216	092000	6243560	5000	5000	5000	5000	0
609	20241216	091900	6243560	5000	5000	5000	5000	0
610	20241216	091800	6243560	5000	4995	5000	4995	13
611	20241216	091700	6178590	5000	5000	5000	5000	0
612	20241216	091600	6178590	5000	5000	5000	5000	96
613	20241216	091500	5698590	5010	5000	5010	5000	64
614	20241216	091400	5378240	5000	5020	5020	5000	629
615	20241216	091300	2232130	5020	5020	5020	5020	2
616	20241216	091200	2222090	5020	5020	5020	5020	0
617	20241216	091100	2222090	5020	5020	5020	5020	0
618	20241216	091000	2222090	5020	5020	5020	5020	1
619	20241216	090900	2217070	5040	5040	5040	5040	1
620	20241216	090800	2212030	5060	5060	5060	5060	0
621	20241216	090700	2212030	5060	5060	5060	5060	0
622	20241216	090600	2212030	5060	5060	5060	5060	0
623	20241216	090500	2212030	5060	5060	5060	5060	100
624	20241216	090400	1706030	5020	5020	5020	5020	3
625	20241216	090300	1690970	5020	5020	5020	5020	100
626	20241216	090200	1188970	5020	5040	5070	5020	115
627	20241216	090100	607210	5030	5010	5030	5010	84
628	20241216	090000	185370	5010	5010	5010	5010	37