KissMeData/041920/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	192600	68935255	5000	5000	5000	5000	2087
3	20241218	192500	68935255	5000	5000	5000	5000	0
4	20241218	192400	68935255	5000	5000	5000	5000	0
5	20241218	192300	68935255	5000	5000	5000	5000	0
6	20241218	192200	68935255	5000	5000	5000	5000	0
7	20241218	192100	68935255	5000	5000	5000	5000	0
8	20241218	192000	68935255	5000	5000	5000	5000	0
9	20241218	191900	68935255	5000	5000	5000	5000	0
10	20241218	191800	68935255	5000	5000	5000	5000	0
11	20241218	191700	68935255	5000	5000	5000	5000	0
12	20241218	191600	68935255	5000	5000	5000	5000	0
13	20241218	191500	68935255	5000	5000	5000	5000	0
14	20241218	191400	68935255	5000	5000	5000	5000	0
15	20241218	191300	68935255	5000	5000	5000	5000	0
16	20241218	191200	68935255	5000	5000	5000	5000	0
17	20241218	191100	68935255	5000	5000	5000	5000	0
18	20241218	191000	68935255	5000	5000	5000	5000	0
19	20241218	190900	68935255	5000	5000	5000	5000	0
20	20241218	190800	68935255	5000	5000	5000	5000	0
21	20241218	190700	68935255	5000	5000	5000	5000	0
22	20241218	190600	68935255	5000	5000	5000	5000	0
23	20241218	190500	68935255	5000	5000	5000	5000	0
24	20241218	190400	68935255	5000	5000	5000	5000	0
25	20241218	190300	68935255	5000	5000	5000	5000	0
26	20241218	190200	68935255	5000	5000	5000	5000	0
27	20241218	190100	68935255	5000	5000	5000	5000	0
28	20241218	190000	68935255	5000	5000	5000	5000	0
29	20241218	185900	68935255	5000	5000	5000	5000	0
30	20241218	185800	68935255	5000	5000	5000	5000	0
31	20241218	185700	68935255	5000	5000	5000	5000	0
32	20241218	185600	68935255	5000	5000	5000	5000	2087
33	20241218	185500	68935255	5000	5000	5000	5000	0
34	20241218	185400	68935255	5000	5000	5000	5000	0
35	20241218	185300	68935255	5000	5000	5000	5000	0
36	20241218	185200	68935255	5000	5000	5000	5000	0
37	20241218	185100	68935255	5000	5000	5000	5000	0
38	20241218	185000	68935255	5000	5000	5000	5000	0
39	20241218	184900	68935255	5000	5000	5000	5000	0
40	20241218	184800	68935255	5000	5000	5000	5000	0
41	20241218	184700	68935255	5000	5000	5000	5000	0
42	20241218	184600	68935255	5000	5000	5000	5000	0
43	20241218	184500	68935255	5000	5000	5000	5000	0
44	20241218	184400	68935255	5000	5000	5000	5000	0
45	20241218	184300	68935255	5000	5000	5000	5000	0
46	20241218	184200	68935255	5000	5000	5000	5000	0
47	20241218	184100	68935255	5000	5000	5000	5000	0
48	20241218	184000	68935255	5000	5000	5000	5000	0
49	20241218	183900	68935255	5000	5000	5000	5000	0
50	20241218	183800	68935255	5000	5000	5000	5000	0
51	20241218	183700	68935255	5000	5000	5000	5000	0
52	20241218	183600	68935255	5000	5000	5000	5000	0
53	20241218	183500	68935255	5000	5000	5000	5000	0
54	20241218	183400	68935255	5000	5000	5000	5000	0
55	20241218	183300	68935255	5000	5000	5000	5000	0
56	20241218	183200	68935255	5000	5000	5000	5000	0
57	20241218	183100	68935255	5000	5000	5000	5000	0
58	20241218	183000	68935255	5000	5000	5000	5000	0
59	20241218	182900	68935255	5000	5000	5000	5000	0
60	20241218	182800	68935255	5000	5000	5000	5000	0
61	20241218	182700	68935255	5000	5000	5000	5000	0
62	20241218	182600	68935255	5000	5000	5000	5000	2087
63	20241218	182500	68935255	5000	5000	5000	5000	0
64	20241218	182400	68935255	5000	5000	5000	5000	0
65	20241218	182300	68935255	5000	5000	5000	5000	0
66	20241218	182200	68935255	5000	5000	5000	5000	0
67	20241218	182100	68935255	5000	5000	5000	5000	0
68	20241218	182000	68935255	5000	5000	5000	5000	0
69	20241218	181900	68935255	5000	5000	5000	5000	0
70	20241218	181800	68935255	5000	5000	5000	5000	0
71	20241218	181700	68935255	5000	5000	5000	5000	0
72	20241218	181600	68935255	5000	5000	5000	5000	0
73	20241218	181500	68935255	5000	5000	5000	5000	0
74	20241218	181400	68935255	5000	5000	5000	5000	0
75	20241218	181300	68935255	5000	5000	5000	5000	0
76	20241218	181200	68935255	5000	5000	5000	5000	0
77	20241218	181100	68935255	5000	5000	5000	5000	0
78	20241218	181000	68935255	5000	5000	5000	5000	0
79	20241218	180900	68935255	5000	5000	5000	5000	0
80	20241218	180800	68935255	5000	5000	5000	5000	0
81	20241218	180700	68935255	5000	5000	5000	5000	0
82	20241218	180600	68935255	5000	5000	5000	5000	0
83	20241218	180500	68935255	5000	5000	5000	5000	0
84	20241218	180400	68935255	5000	5000	5000	5000	0
85	20241218	180300	68935255	5000	5000	5000	5000	0
86	20241218	180200	68935255	5000	5000	5000	5000	0
87	20241218	180100	68935255	5000	5000	5000	5000	0
88	20241218	180000	68935255	5000	5000	5000	5000	0
89	20241218	175900	68935255	5000	5000	5000	5000	0
90	20241218	175800	68935255	5000	5000	5000	5000	0
91	20241218	175700	68935255	5000	5000	5000	5000	0
92	20241218	175600	68935255	5000	5000	5000	5000	2087
93	20241218	175500	68935255	5000	5000	5000	5000	0
94	20241218	175400	68935255	5000	5000	5000	5000	0
95	20241218	175300	68935255	5000	5000	5000	5000	0
96	20241218	175200	68935255	5000	5000	5000	5000	0
97	20241218	175100	68935255	5000	5000	5000	5000	0
98	20241218	175000	68935255	5000	5000	5000	5000	0
99	20241218	174900	68935255	5000	5000	5000	5000	0
100	20241218	174800	68935255	5000	5000	5000	5000	0
101	20241218	174700	68935255	5000	5000	5000	5000	0
102	20241218	174600	68935255	5000	5000	5000	5000	0
103	20241218	174500	68935255	5000	5000	5000	5000	0
104	20241218	174400	68935255	5000	5000	5000	5000	0
105	20241218	174300	68935255	5000	5000	5000	5000	0
106	20241218	174200	68935255	5000	5000	5000	5000	0
107	20241218	174100	68935255	5000	5000	5000	5000	0
108	20241218	174000	68935255	5000	5000	5000	5000	0
109	20241218	173900	68935255	5000	5000	5000	5000	0
110	20241218	173800	68935255	5000	5000	5000	5000	0
111	20241218	173700	68935255	5000	5000	5000	5000	0
112	20241218	173600	68935255	5000	5000	5000	5000	0
113	20241218	173500	68935255	5000	5000	5000	5000	0
114	20241218	173400	68935255	5000	5000	5000	5000	0
115	20241218	173300	68935255	5000	5000	5000	5000	0
116	20241218	173200	68935255	5000	5000	5000	5000	0
117	20241218	173100	68935255	5000	5000	5000	5000	0
118	20241218	173000	68935255	5000	5000	5000	5000	0
119	20241218	172900	68935255	5000	5000	5000	5000	0
120	20241218	172800	68935255	5000	5000	5000	5000	0
121	20241218	172700	68935255	5000	5000	5000	5000	0
122	20241218	172600	68935255	5000	5000	5000	5000	2087
123	20241218	172500	68935255	5000	5000	5000	5000	0
124	20241218	172400	68935255	5000	5000	5000	5000	0
125	20241218	172300	68935255	5000	5000	5000	5000	0
126	20241218	172200	68935255	5000	5000	5000	5000	0
127	20241218	172100	68935255	5000	5000	5000	5000	0
128	20241218	172000	68935255	5000	5000	5000	5000	0
129	20241218	171900	68935255	5000	5000	5000	5000	0
130	20241218	171800	68935255	5000	5000	5000	5000	0
131	20241218	171700	68935255	5000	5000	5000	5000	0
132	20241218	171600	68935255	5000	5000	5000	5000	0
133	20241218	171500	68935255	5000	5000	5000	5000	0
134	20241218	171400	68935255	5000	5000	5000	5000	0
135	20241218	171300	68935255	5000	5000	5000	5000	0
136	20241218	171200	68935255	5000	5000	5000	5000	0
137	20241218	171100	68935255	5000	5000	5000	5000	0
138	20241218	171000	68935255	5000	5000	5000	5000	0
139	20241218	170900	68935255	5000	5000	5000	5000	0
140	20241218	170800	68935255	5000	5000	5000	5000	0
141	20241218	170700	68935255	5000	5000	5000	5000	0
142	20241218	170600	68935255	5000	5000	5000	5000	0
143	20241218	170500	68935255	5000	5000	5000	5000	0
144	20241218	170400	68935255	5000	5000	5000	5000	0
145	20241218	170300	68935255	5000	5000	5000	5000	0
146	20241218	170200	68935255	5000	5000	5000	5000	0
147	20241218	170100	68935255	5000	5000	5000	5000	0
148	20241218	170000	68935255	5000	5000	5000	5000	0
149	20241218	165900	68935255	5000	5000	5000	5000	0
150	20241218	165800	68935255	5000	5000	5000	5000	0
151	20241218	165700	68935255	5000	5000	5000	5000	0
152	20241218	165600	68935255	5000	5000	5000	5000	2087
153	20241218	165500	68935255	5000	5000	5000	5000	0
154	20241218	165400	68935255	5000	5000	5000	5000	0
155	20241218	165300	68935255	5000	5000	5000	5000	0
156	20241218	165200	68935255	5000	5000	5000	5000	0
157	20241218	165100	68935255	5000	5000	5000	5000	0
158	20241218	165000	68935255	5000	5000	5000	5000	0
159	20241218	164900	68935255	5000	5000	5000	5000	0
160	20241218	164800	68935255	5000	5000	5000	5000	0
161	20241218	164700	68935255	5000	5000	5000	5000	0
162	20241218	164600	68935255	5000	5000	5000	5000	0
163	20241218	164500	68935255	5000	5000	5000	5000	0
164	20241218	164400	68935255	5000	5000	5000	5000	0
165	20241218	164300	68935255	5000	5000	5000	5000	0
166	20241218	164200	68935255	5000	5000	5000	5000	0
167	20241218	164100	68935255	5000	5000	5000	5000	0
168	20241218	164000	68935255	5000	5000	5000	5000	0
169	20241218	163900	68935255	5000	5000	5000	5000	0
170	20241218	163800	68935255	5000	5000	5000	5000	0
171	20241218	163700	68935255	5000	5000	5000	5000	0
172	20241218	163600	68935255	5000	5000	5000	5000	0
173	20241218	163500	68935255	5000	5000	5000	5000	0
174	20241218	163400	68935255	5000	5000	5000	5000	0
175	20241218	163300	68935255	5000	5000	5000	5000	0
176	20241218	163200	68935255	5000	5000	5000	5000	0
177	20241218	163100	68935255	5000	5000	5000	5000	0
178	20241218	163000	68935255	5000	5000	5000	5000	0
179	20241218	162900	68935255	5000	5000	5000	5000	0
180	20241218	162800	68935255	5000	5000	5000	5000	0
181	20241218	162700	68935255	5000	5000	5000	5000	0
182	20241218	162600	68935255	5000	5000	5000	5000	2087
183	20241218	162500	68935255	5000	5000	5000	5000	0
184	20241218	162400	68935255	5000	5000	5000	5000	0
185	20241218	162300	68935255	5000	5000	5000	5000	0
186	20241218	162200	68935255	5000	5000	5000	5000	0
187	20241218	162100	68935255	5000	5000	5000	5000	0
188	20241218	162000	68935255	5000	5000	5000	5000	0
189	20241218	161900	68935255	5000	5000	5000	5000	0
190	20241218	161800	68935255	5000	5000	5000	5000	0
191	20241218	161700	68935255	5000	5000	5000	5000	0
192	20241218	161600	68935255	5000	5000	5000	5000	0
193	20241218	161500	68935255	5000	5000	5000	5000	0
194	20241218	161400	68935255	5000	5000	5000	5000	0
195	20241218	161300	68935255	5000	5000	5000	5000	0
196	20241218	161200	68935255	5000	5000	5000	5000	0
197	20241218	161100	68935255	5000	5000	5000	5000	0
198	20241218	161000	68935255	5000	5000	5000	5000	0
199	20241218	160900	68935255	5000	5000	5000	5000	0
200	20241218	160800	68935255	5000	5000	5000	5000	0
201	20241218	160700	68935255	5000	5000	5000	5000	0
202	20241218	160600	68935255	5000	5000	5000	5000	0
203	20241218	160500	68935255	5000	5000	5000	5000	0
204	20241218	160400	68935255	5000	5000	5000	5000	0
205	20241218	160300	68935255	5000	5000	5000	5000	0
206	20241218	160200	68935255	5000	5000	5000	5000	0
207	20241218	160100	68935255	5000	5000	5000	5000	0
208	20241218	160000	68935255	5000	5000	5000	5000	0
209	20241218	155900	68935255	5000	5000	5000	5000	0
210	20241218	155800	68935255	5000	5000	5000	5000	0
211	20241218	155700	68935255	5000	5000	5000	5000	0
212	20241218	155600	68935255	5000	5000	5000	5000	2087
213	20241218	155500	68935255	5000	5000	5000	5000	0
214	20241218	155400	68935255	5000	5000	5000	5000	0
215	20241218	155300	68935255	5000	5000	5000	5000	0
216	20241218	155200	68935255	5000	5000	5000	5000	0
217	20241218	155100	68935255	5000	5000	5000	5000	0
218	20241218	155000	68935255	5000	5000	5000	5000	0
219	20241218	154900	68935255	5000	5000	5000	5000	0
220	20241218	154800	68935255	5000	5000	5000	5000	0
221	20241218	154700	68935255	5000	5000	5000	5000	0
222	20241218	154600	68935255	5000	5000	5000	5000	0
223	20241218	154500	68935255	5000	5000	5000	5000	0
224	20241218	154400	68935255	5000	5000	5000	5000	0
225	20241218	154300	68935255	5000	5000	5000	5000	0
226	20241218	154200	68935255	5000	5000	5000	5000	0
227	20241218	154100	68935255	5000	5000	5000	5000	0
228	20241218	154000	68935255	5000	5000	5000	5000	0
229	20241218	153900	68935255	5000	5000	5000	5000	0
230	20241218	153800	68935255	5000	5000	5000	5000	0
231	20241218	153700	68935255	5000	5000	5000	5000	0
232	20241218	153600	68935255	5000	5000	5000	5000	0
233	20241218	153500	68935255	5000	5000	5000	5000	0
234	20241218	153400	68935255	5000	5000	5000	5000	0
235	20241218	153300	68935255	5000	5000	5000	5000	0
236	20241218	153200	68935255	5000	5000	5000	5000	0
237	20241218	153100	68935255	5000	5000	5000	5000	0
238	20241218	153000	68935255	5000	5000	5000	5000	2087
239	20241218	152900	58500255	5000	5000	5000	5000	0
240	20241218	152800	58500255	5000	5000	5000	5000	0
241	20241218	152700	58500255	5000	5000	5000	5000	0
242	20241218	152600	58500255	5000	5000	5000	5000	0
243	20241218	152500	58500255	5000	5000	5000	5000	0
244	20241218	152400	58500255	5000	5000	5000	5000	0
245	20241218	152300	58500255	5000	5000	5000	5000	0
246	20241218	152200	58500255	5000	5000	5000	5000	0
247	20241218	152100	58500255	5000	5000	5000	5000	0
248	20241218	152000	58500255	5000	5000	5000	5000	0
249	20241218	151900	58500255	5000	4990	5000	4985	28
250	20241218	151800	58360535	5000	5000	5000	5000	2
251	20241218	151700	58350535	4985	4985	4985	4985	0
252	20241218	151600	58350535	4985	5000	5000	4985	71
253	20241218	151500	57996375	5000	5000	5000	5000	0
254	20241218	151400	57996375	5000	5000	5000	5000	0
255	20241218	151300	57996375	5000	5000	5000	4990	46
256	20241218	151200	57766685	5000	5000	5000	5000	2
257	20241218	151100	57756685	4995	4995	4995	4995	0
258	20241218	151000	57756685	4995	4995	4995	4995	31
259	20241218	150900	57601840	5000	5000	5000	5000	0
260	20241218	150800	57601840	5000	5000	5000	5000	0
261	20241218	150700	57601840	5000	5000	5000	5000	0
262	20241218	150600	57601840	5000	5000	5000	5000	0
263	20241218	150500	57601840	5000	5000	5000	5000	0
264	20241218	150400	57601840	5000	5000	5000	5000	0
265	20241218	150300	57601840	5000	5000	5000	5000	0
266	20241218	150200	57601840	5000	5000	5000	5000	0
267	20241218	150100	57601840	5000	5000	5000	5000	0
268	20241218	150000	57601840	5000	5000	5000	5000	0
269	20241218	145900	57601840	5000	5000	5000	5000	0
270	20241218	145800	57601840	5000	5000	5000	5000	0
271	20241218	145700	57601840	5000	5000	5000	5000	0
272	20241218	145600	57601840	5000	5000	5000	5000	0
273	20241218	145500	57601840	5000	5000	5000	5000	0
274	20241218	145400	57601840	5000	5000	5000	5000	0
275	20241218	145300	57601840	5000	4995	5000	4995	10
276	20241218	145200	57551845	5000	5000	5000	5000	0
277	20241218	145100	57551845	5000	5000	5000	5000	0
278	20241218	145000	57551845	5000	5000	5000	5000	0
279	20241218	144900	57551845	5000	5000	5000	5000	0
280	20241218	144800	57551845	5000	5000	5000	5000	0
281	20241218	144700	57551845	5000	5000	5000	5000	0
282	20241218	144600	57551845	5000	5000	5000	5000	0
283	20241218	144500	57551845	5000	5000	5000	5000	0
284	20241218	144400	57551845	5000	4990	5000	4990	30
285	20241218	144300	57402015	4990	4990	4990	4990	0
286	20241218	144200	57402015	4990	4990	4990	4990	0
287	20241218	144100	57402015	4990	4990	4990	4990	0
288	20241218	144000	57402015	4990	4990	4990	4990	13
289	20241218	143900	57337145	4995	4995	4995	4995	0
290	20241218	143800	57337145	4995	4995	4995	4995	0
291	20241218	143700	57337145	4995	4995	4995	4995	0
292	20241218	143600	57337145	4995	4995	4995	4995	9
293	20241218	143500	57292190	5010	5010	5010	5010	0
294	20241218	143400	57292190	5010	5010	5010	5010	0
295	20241218	143300	57292190	5010	5010	5010	5010	0
296	20241218	143200	57292190	5010	5010	5010	5010	0
297	20241218	143100	57292190	5010	5010	5010	5010	0
298	20241218	143000	57292190	5010	5010	5010	5010	0
299	20241218	142900	57292190	5010	5010	5010	5010	0
300	20241218	142800	57292190	5010	5010	5010	5010	0
301	20241218	142700	57292190	5010	5010	5010	5010	0
302	20241218	142600	57292190	5010	5010	5010	5010	0
303	20241218	142500	57292190	5010	5010	5010	5010	0
304	20241218	142400	57292190	5010	5010	5010	5010	0
305	20241218	142300	57292190	5010	5010	5010	5010	0
306	20241218	142200	57292190	5010	5000	5010	5000	10
307	20241218	142100	57242170	5040	5040	5040	5040	0
308	20241218	142000	57242170	5040	5040	5040	5040	0
309	20241218	141900	57242170	5040	5040	5040	5040	0
310	20241218	141800	57242170	5040	5040	5040	5040	0
311	20241218	141700	57242170	5040	5040	5040	5040	0
312	20241218	141600	57242170	5040	5040	5040	5040	0
313	20241218	141500	57242170	5040	5040	5040	5040	0
314	20241218	141400	57242170	5040	5040	5040	5040	0
315	20241218	141300	57242170	5040	5040	5040	5040	30
316	20241218	141200	57090970	5040	5040	5040	5040	0
317	20241218	141100	57090970	5040	5040	5040	5040	0
318	20241218	141000	57090970	5040	5040	5040	5040	0
319	20241218	140900	57090970	5040	5040	5040	5040	0
320	20241218	140800	57090970	5040	5040	5040	5040	0
321	20241218	140700	57090970	5040	5040	5040	5040	0
322	20241218	140600	57090970	5040	5040	5040	5040	0
323	20241218	140500	57090970	5040	5030	5040	5030	22
324	20241218	140400	56980290	5030	5010	5030	5010	200
325	20241218	140300	55976520	5010	5010	5010	5010	200
326	20241218	140200	54974520	5010	5010	5010	5010	0
327	20241218	140100	54974520	5010	5010	5010	5010	10
328	20241218	140000	54924420	5000	5000	5000	5000	0
329	20241218	135900	54924420	5000	5000	5000	5000	42
330	20241218	135800	54714420	5000	5000	5000	5000	0
331	20241218	135700	54714420	5000	5000	5000	5000	0
332	20241218	135600	54714420	5000	5000	5000	5000	0
333	20241218	135500	54714420	5000	5000	5000	5000	0
334	20241218	135400	54714420	5000	5000	5000	5000	0
335	20241218	135300	54714420	5000	5000	5000	5000	0
336	20241218	135200	54714420	5000	5000	5000	5000	0
337	20241218	135100	54714420	5000	5000	5000	5000	0
338	20241218	135000	54714420	5000	5000	5000	5000	0
339	20241218	134900	54714420	5000	5000	5000	5000	0
340	20241218	134800	54714420	5000	5000	5000	5000	24
341	20241218	134700	54594420	5000	5000	5000	5000	0
342	20241218	134600	54594420	5000	5000	5000	5000	0
343	20241218	134500	54594420	5000	5000	5000	5000	0
344	20241218	134400	54594420	5000	5000	5000	5000	0
345	20241218	134300	54594420	5000	5000	5000	5000	0
346	20241218	134200	54594420	5000	5000	5000	5000	0
347	20241218	134100	54594420	5000	5000	5000	5000	0
348	20241218	134000	54594420	5000	5000	5000	5000	0
349	20241218	133900	54594420	5000	5000	5000	5000	0
350	20241218	133800	54594420	5000	5000	5000	5000	0
351	20241218	133700	54594420	5000	5000	5000	5000	0
352	20241218	133600	54594420	5000	5000	5000	5000	0
353	20241218	133500	54594420	5000	5000	5000	5000	0
354	20241218	133400	54594420	5000	5000	5000	5000	0
355	20241218	133300	54594420	5000	5000	5000	5000	0
356	20241218	133200	54594420	5000	5000	5000	5000	0
357	20241218	133100	54594420	5000	5000	5000	5000	0
358	20241218	133000	54594420	5000	5000	5000	5000	0
359	20241218	132900	54594420	5000	5000	5000	5000	0
360	20241218	132800	54594420	5000	5000	5000	5000	0
361	20241218	132700	54594420	5000	5000	5000	5000	0
362	20241218	132600	54594420	5000	5000	5000	5000	45
363	20241218	132500	54369420	5000	5000	5000	5000	0
364	20241218	132400	54369420	5000	5000	5000	5000	0
365	20241218	132300	54369420	5000	5000	5000	5000	0
366	20241218	132200	54369420	5000	5000	5000	5000	0
367	20241218	132100	54369420	5000	5000	5000	5000	0
368	20241218	132000	54369420	5000	5000	5000	5000	0
369	20241218	131900	54369420	5000	5000	5000	5000	0
370	20241218	131800	54369420	5000	5000	5000	5000	0
371	20241218	131700	54369420	5000	5000	5000	5000	9
372	20241218	131600	54324420	5010	5010	5010	5010	0
373	20241218	131500	54324420	5010	5010	5010	5010	0
374	20241218	131400	54324420	5010	5010	5010	5010	0
375	20241218	131300	54324420	5010	5010	5010	5010	0
376	20241218	131200	54324420	5010	5010	5010	5010	0
377	20241218	131100	54324420	5010	5010	5010	5010	0
378	20241218	131000	54324420	5010	5010	5010	5010	0
379	20241218	130900	54324420	5010	5010	5010	5010	0
380	20241218	130800	54324420	5010	4990	5010	4990	100
381	20241218	130700	53824550	4970	4975	4975	4970	290
382	20241218	130600	52382390	4980	4980	4980	4980	0
383	20241218	130500	52382390	4980	4985	4985	4980	110
384	20241218	130400	51834550	4985	4985	4985	4985	0
385	20241218	130300	51834550	4985	4985	4985	4985	0
386	20241218	130200	51834550	4985	4985	4985	4985	0
387	20241218	130100	51834550	4985	4985	4985	4985	0
388	20241218	130000	51834550	4985	4985	4985	4985	0
389	20241218	125900	51834550	4985	4985	4985	4985	22
390	20241218	125800	51724880	4990	4990	4990	4990	0
391	20241218	125700	51724880	4990	4990	4990	4990	0
392	20241218	125600	51724880	4990	4990	4990	4990	0
393	20241218	125500	51724880	4990	4990	4990	4990	0
394	20241218	125400	51724880	4990	4990	4990	4990	0
395	20241218	125300	51724880	4990	4990	4990	4990	0
396	20241218	125200	51724880	4990	4990	4990	4990	0
397	20241218	125100	51724880	4990	4990	4990	4990	0
398	20241218	125000	51724880	4990	4990	4990	4990	0
399	20241218	124900	51724880	4990	4990	4990	4990	0
400	20241218	124800	51724880	4990	4990	4990	4990	0
401	20241218	124700	51724880	4990	4990	4990	4990	0
402	20241218	124600	51724880	4990	4990	4990	4990	0
403	20241218	124500	51724880	4990	4990	4990	4990	0
404	20241218	124400	51724880	4990	4990	4990	4990	0
405	20241218	124300	51724880	4990	4990	4990	4990	0
406	20241218	124200	51724880	4990	4990	4990	4990	0
407	20241218	124100	51724880	4990	4990	4990	4990	0
408	20241218	124000	51724880	4990	4990	4990	4990	0
409	20241218	123900	51724880	4990	4990	4990	4990	0
410	20241218	123800	51724880	4990	4990	4990	4990	0
411	20241218	123700	51724880	4990	4990	4990	4990	0
412	20241218	123600	51724880	4990	4990	4990	4990	0
413	20241218	123500	51724880	4990	4990	4990	4990	0
414	20241218	123400	51724880	4990	4990	4990	4990	0
415	20241218	123300	51724880	4990	4990	4990	4990	0
416	20241218	123200	51724880	4990	4990	4990	4990	0
417	20241218	123100	51724880	4990	4990	4990	4990	0
418	20241218	123000	51724880	4990	4990	4990	4990	0
419	20241218	122900	51724880	4990	4990	4990	4990	0
420	20241218	122800	51724880	4990	4990	4990	4990	0
421	20241218	122700	51724880	4990	4990	4990	4990	0
422	20241218	122600	51724880	4990	4990	4990	4990	0
423	20241218	122500	51724880	4990	4990	4990	4990	10
424	20241218	122400	51674980	4990	4990	4990	4990	0
425	20241218	122300	51674980	4990	4990	4990	4990	0
426	20241218	122200	51674980	4990	4990	4990	4990	0
427	20241218	122100	51674980	4990	4990	4990	4990	0
428	20241218	122000	51674980	4990	4990	4990	4990	2
429	20241218	121900	51665000	4980	4980	4980	4980	0
430	20241218	121800	51665000	4980	4980	4980	4980	6
431	20241218	121700	51635120	4975	4975	4975	4975	0
432	20241218	121600	51635120	4975	4975	4975	4975	28
433	20241218	121500	51495820	4980	4985	4985	4980	794
434	20241218	121400	47541445	4985	4985	4985	4985	0
435	20241218	121300	47541445	4985	4985	4985	4985	0
436	20241218	121200	47541445	4985	4985	4985	4985	0
437	20241218	121100	47541445	4985	4985	4985	4985	0
438	20241218	121000	47541445	4985	4985	4985	4985	0
439	20241218	120900	47541445	4985	4985	4985	4985	0
440	20241218	120800	47541445	4985	4985	4985	4985	1
441	20241218	120700	47536460	4990	4990	4990	4990	1
442	20241218	120600	47531470	4985	4985	4985	4985	0
443	20241218	120500	47531470	4985	4985	4985	4985	0
444	20241218	120400	47531470	4985	4985	4985	4985	1
445	20241218	120300	47526485	4985	4985	4985	4985	0
446	20241218	120200	47526485	4985	4985	4985	4985	0
447	20241218	120100	47526485	4985	4985	4985	4985	0
448	20241218	120000	47526485	4985	4985	4985	4985	0
449	20241218	115900	47526485	4985	4985	4985	4985	0
450	20241218	115800	47526485	4985	4985	4985	4985	0
451	20241218	115700	47526485	4985	4985	4985	4985	0
452	20241218	115600	47526485	4985	4985	4985	4985	0
453	20241218	115500	47526485	4985	4985	4985	4985	0
454	20241218	115400	47526485	4985	4985	4985	4985	0
455	20241218	115300	47526485	4985	4985	4985	4985	0
456	20241218	115200	47526485	4985	4985	4985	4985	247
457	20241218	115100	46295190	4990	4990	4990	4990	0
458	20241218	115000	46295190	4990	4990	4990	4990	51
459	20241218	114900	46040700	4990	4990	4990	4990	0
460	20241218	114800	46040700	4990	4990	4990	4990	1
461	20241218	114700	46035710	4985	4985	4985	4985	0
462	20241218	114600	46035710	4985	4985	4985	4985	0
463	20241218	114500	46035710	4985	4985	4985	4985	0
464	20241218	114400	46035710	4985	4985	4985	4985	0
465	20241218	114300	46035710	4985	4985	4985	4985	0
466	20241218	114200	46035710	4985	4985	4985	4985	0
467	20241218	114100	46035710	4985	4985	4985	4985	0
468	20241218	114000	46035710	4985	4985	4985	4985	0
469	20241218	113900	46035710	4985	4985	4985	4985	0
470	20241218	113800	46035710	4985	4985	4985	4985	0
471	20241218	113700	46035710	4985	4985	5000	4985	455
472	20241218	113600	43767520	4990	4990	4990	4990	0
473	20241218	113500	43767520	4990	4990	4990	4990	0
474	20241218	113400	43767520	4990	4990	4990	4990	0
475	20241218	113300	43767520	4990	4990	4990	4990	0
476	20241218	113200	43767520	4990	4990	4990	4990	0
477	20241218	113100	43767520	4990	4990	4990	4990	0
478	20241218	113000	43767520	4990	4990	4990	4990	0
479	20241218	112900	43767520	4990	4990	4990	4990	0
480	20241218	112800	43767520	4990	4990	4990	4990	0
481	20241218	112700	43767520	4990	4990	4990	4990	0
482	20241218	112600	43767520	4990	4990	4990	4990	7
483	20241218	112500	43732590	5000	5000	5000	5000	0
484	20241218	112400	43732590	5000	5000	5000	5000	0
485	20241218	112300	43732590	5000	5000	5000	5000	0
486	20241218	112200	43732590	5000	5000	5000	5000	0
487	20241218	112100	43732590	5000	5000	5000	5000	1
488	20241218	112000	43727590	4985	4985	4985	4985	0
489	20241218	111900	43727590	4985	4985	4985	4985	0
490	20241218	111800	43727590	4985	4985	4985	4985	0
491	20241218	111700	43727590	4985	4985	4985	4985	0
492	20241218	111600	43727590	4985	4985	4985	4985	0
493	20241218	111500	43727590	4985	4985	4985	4985	0
494	20241218	111400	43727590	4985	4985	4985	4985	0
495	20241218	111300	43727590	4985	4985	4985	4985	0
496	20241218	111200	43727590	4985	4985	4985	4985	0
497	20241218	111100	43727590	4985	4985	4985	4985	0
498	20241218	111000	43727590	4985	4985	4985	4985	0
499	20241218	110900	43727590	4985	4985	4985	4985	0
500	20241218	110800	43727590	4985	4985	4985	4985	0
501	20241218	110700	43727590	4985	4985	4985	4985	0
502	20241218	110600	43727590	4985	4985	4985	4985	0
503	20241218	110500	43727590	4985	4985	4985	4985	0
504	20241218	110400	43727590	4985	4985	4985	4985	0
505	20241218	110300	43727590	4985	4985	4985	4985	0
506	20241218	110200	43727590	4985	4985	4985	4985	0
507	20241218	110100	43727590	4985	4985	4985	4985	0
508	20241218	110000	43727590	4985	4985	4985	4985	0
509	20241218	105900	43727590	4985	4985	4985	4985	0
510	20241218	105800	43727590	4985	4985	4985	4985	0
511	20241218	105700	43727590	4985	4985	4985	4985	0
512	20241218	105600	43727590	4985	4985	4985	4985	0
513	20241218	105500	43727590	4985	4985	4985	4985	0
514	20241218	105400	43727590	4985	4985	4985	4985	0
515	20241218	105300	43727590	4985	4985	4985	4985	0
516	20241218	105200	43727590	4985	4985	4985	4985	0
517	20241218	105100	43727590	4985	4985	4985	4985	644
518	20241218	105000	40517250	4990	4990	4990	4990	0
519	20241218	104900	40517250	4990	4990	4990	4990	0
520	20241218	104800	40517250	4990	4990	4990	4990	0
521	20241218	104700	40517250	4990	4990	4990	4990	0
522	20241218	104600	40517250	4990	4990	4990	4990	0
523	20241218	104500	40517250	4990	4990	4990	4990	106
524	20241218	104400	39988310	5020	5020	5020	5020	0
525	20241218	104300	39988310	5020	5020	5020	5020	0
526	20241218	104200	39988310	5020	5020	5020	5020	0
527	20241218	104100	39988310	5020	5020	5020	5020	0
528	20241218	104000	39988310	5020	5020	5020	5020	0
529	20241218	103900	39988310	5020	5020	5020	5020	1
530	20241218	103800	39983290	4985	4985	4985	4985	0
531	20241218	103700	39983290	4985	4985	4985	4985	0
532	20241218	103600	39983290	4985	4985	4985	4985	100
533	20241218	103500	39484790	5020	5020	5020	5020	0
534	20241218	103400	39484790	5020	5020	5020	5020	0
535	20241218	103300	39484790	5020	5020	5020	5020	0
536	20241218	103200	39484790	5020	4990	5020	4985	772
537	20241218	103100	35634685	4985	4985	4985	4985	0
538	20241218	103000	35634685	4985	4985	4985	4985	0
539	20241218	102900	35634685	4985	4985	4985	4985	0
540	20241218	102800	35634685	4985	4985	4985	4985	0
541	20241218	102700	35634685	4985	4985	4985	4985	0
542	20241218	102600	35634685	4985	4985	4985	4985	0
543	20241218	102500	35634685	4985	4985	4985	4985	0
544	20241218	102400	35634685	4985	4985	4985	4985	0
545	20241218	102300	35634685	4985	4985	4985	4985	0
546	20241218	102200	35634685	4985	4985	4985	4985	0
547	20241218	102100	35634685	4985	4985	4985	4985	0
548	20241218	102000	35634685	4985	4985	4985	4985	0
549	20241218	101900	35634685	4985	4985	4985	4985	0
550	20241218	101800	35634685	4985	4995	4995	4985	300
551	20241218	101700	34137100	4995	4995	4995	4995	0
552	20241218	101600	34137100	4995	5020	5020	4995	1194
553	20241218	101500	28164870	5020	5020	5020	5020	0
554	20241218	101400	28164870	5020	5020	5020	5020	0
555	20241218	101300	28164870	5020	5020	5020	5020	0
556	20241218	101200	28164870	5020	5020	5020	5020	0
557	20241218	101100	28164870	5020	5020	5020	5020	3
558	20241218	101000	28149810	5030	5030	5030	5030	0
559	20241218	100900	28149810	5030	5030	5030	5030	0
560	20241218	100800	28149810	5030	5030	5030	5030	0
561	20241218	100700	28149810	5030	5030	5030	5030	0
562	20241218	100600	28149810	5030	5030	5030	5030	1
563	20241218	100500	28144780	5030	5030	5030	5030	10
564	20241218	100400	28094480	5030	5030	5030	5030	0
565	20241218	100300	28094480	5030	5030	5030	5030	0
566	20241218	100200	28094480	5030	5030	5030	5030	0
567	20241218	100100	28094480	5030	5030	5030	5030	0
568	20241218	100000	28094480	5030	5030	5030	5030	0
569	20241218	095900	28094480	5030	5030	5030	5030	0
570	20241218	095800	28094480	5030	5030	5030	5030	0
571	20241218	095700	28094480	5030	5030	5030	5030	0
572	20241218	095600	28094480	5030	5030	5030	5030	0
573	20241218	095500	28094480	5030	5030	5030	5030	0
574	20241218	095400	28094480	5030	5030	5030	5030	0
575	20241218	095300	28094480	5030	5030	5030	5030	0
576	20241218	095200	28094480	5030	5030	5030	5030	0
577	20241218	095100	28094480	5030	5030	5030	5030	0
578	20241218	095000	28094480	5030	5030	5030	5030	35
579	20241218	094900	27918430	5040	5040	5040	5040	0
580	20241218	094800	27918430	5040	5040	5040	5040	0
581	20241218	094700	27918430	5040	5040	5040	5040	0
582	20241218	094600	27918430	5040	5040	5040	5040	0
583	20241218	094500	27918430	5040	5040	5040	5040	0
584	20241218	094400	27918430	5040	5050	5050	5040	2
585	20241218	094300	27908340	5050	5050	5050	5050	0
586	20241218	094200	27908340	5050	5050	5050	5050	3
587	20241218	094100	27893190	5030	5030	5030	5030	0
588	20241218	094000	27893190	5030	5030	5030	5030	0
589	20241218	093900	27893190	5030	5030	5030	5030	0
590	20241218	093800	27893190	5030	5030	5030	5030	0
591	20241218	093700	27893190	5030	5030	5030	5030	1015
592	20241218	093600	22787740	5040	5040	5040	5040	0
593	20241218	093500	22787740	5040	5040	5040	5040	0
594	20241218	093400	22787740	5040	5040	5040	5040	0
595	20241218	093300	22787740	5040	5040	5040	5040	16
596	20241218	093200	22707100	5030	5030	5030	5030	10
597	20241218	093100	22656800	5040	5040	5040	5040	0
598	20241218	093000	22656800	5040	5040	5040	5040	0
599	20241218	092900	22656800	5040	5040	5040	5040	499
600	20241218	092800	20141840	5040	5040	5040	5040	50
601	20241218	092700	19889840	5050	5060	5060	5050	3
602	20241218	092600	19874680	5040	5040	5040	5040	0
603	20241218	092500	19874680	5040	5040	5040	5040	40
604	20241218	092400	19673080	5040	5040	5040	5040	217
605	20241218	092300	18579400	5050	5050	5050	5050	783
606	20241218	092200	14625250	5050	5050	5050	5050	0
607	20241218	092100	14625250	5050	5050	5050	5050	0
608	20241218	092000	14625250	5050	5050	5050	5050	0
609	20241218	091900	14625250	5050	5050	5050	5050	0
610	20241218	091800	14625250	5050	5050	5050	5040	328
611	20241218	091700	12970360	5040	5040	5040	5040	0
612	20241218	091600	12970360	5040	5040	5040	5040	50
613	20241218	091500	12718360	5040	5040	5040	5040	0
614	20241218	091400	12718360	5040	5040	5040	5040	0
615	20241218	091300	12718360	5040	5040	5040	5040	379
616	20241218	091200	10808200	5040	5050	5050	5040	37
617	20241218	091100	10621710	5050	5050	5050	5050	8
618	20241218	091000	10581310	5050	5050	5050	5050	2000
619	20241218	090900	481310	5060	5060	5060	5060	0
620	20241218	090800	481310	5060	5060	5060	5060	0
621	20241218	090700	481310	5060	5060	5060	5060	0
622	20241218	090600	481310	5060	5060	5060	5060	1
623	20241218	090500	476250	5070	5070	5070	5070	0
624	20241218	090400	476250	5070	5060	5070	5060	79
625	20241218	090300	76050	5070	5070	5070	5070	0
626	20241218	090200	76050	5070	5070	5070	5070	0
627	20241218	090100	76050	5070	5070	5070	5070	0
628	20241218	090000	76050	5070	5070	5070	5070	15