KissMeData/170030/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	203100	97839590	4985	4985	4985	4985	317
3	20241220	203000	97839590	4985	4985	4985	4985	0
4	20241220	202900	97839590	4985	4985	4985	4985	0
5	20241220	202800	97839590	4985	4985	4985	4985	0
6	20241220	202700	97839590	4985	4985	4985	4985	0
7	20241220	202600	97839590	4985	4985	4985	4985	0
8	20241220	202500	97839590	4985	4985	4985	4985	0
9	20241220	202400	97839590	4985	4985	4985	4985	0
10	20241220	202300	97839590	4985	4985	4985	4985	0
11	20241220	202200	97839590	4985	4985	4985	4985	0
12	20241220	202100	97839590	4985	4985	4985	4985	0
13	20241220	202000	97839590	4985	4985	4985	4985	0
14	20241220	201900	97839590	4985	4985	4985	4985	0
15	20241220	201800	97839590	4985	4985	4985	4985	0
16	20241220	201700	97839590	4985	4985	4985	4985	0
17	20241220	201600	97839590	4985	4985	4985	4985	0
18	20241220	201500	97839590	4985	4985	4985	4985	0
19	20241220	201400	97839590	4985	4985	4985	4985	0
20	20241220	201300	97839590	4985	4985	4985	4985	0
21	20241220	201200	97839590	4985	4985	4985	4985	0
22	20241220	201100	97839590	4985	4985	4985	4985	0
23	20241220	201000	97839590	4985	4985	4985	4985	0
24	20241220	200900	97839590	4985	4985	4985	4985	0
25	20241220	200800	97839590	4985	4985	4985	4985	0
26	20241220	200700	97839590	4985	4985	4985	4985	0
27	20241220	200600	97839590	4985	4985	4985	4985	0
28	20241220	200500	97839590	4985	4985	4985	4985	0
29	20241220	200400	97839590	4985	4985	4985	4985	0
30	20241220	200300	97839590	4985	4985	4985	4985	0
31	20241220	200200	97839590	4985	4985	4985	4985	0
32	20241220	200100	97839590	4985	4985	4985	4985	317
33	20241220	200000	97839590	4985	4985	4985	4985	0
34	20241220	195900	97839590	4985	4985	4985	4985	0
35	20241220	195800	97839590	4985	4985	4985	4985	0
36	20241220	195700	97839590	4985	4985	4985	4985	0
37	20241220	195600	97839590	4985	4985	4985	4985	0
38	20241220	195500	97839590	4985	4985	4985	4985	0
39	20241220	195400	97839590	4985	4985	4985	4985	0
40	20241220	195300	97839590	4985	4985	4985	4985	0
41	20241220	195200	97839590	4985	4985	4985	4985	0
42	20241220	195100	97839590	4985	4985	4985	4985	0
43	20241220	195000	97839590	4985	4985	4985	4985	0
44	20241220	194900	97839590	4985	4985	4985	4985	0
45	20241220	194800	97839590	4985	4985	4985	4985	0
46	20241220	194700	97839590	4985	4985	4985	4985	0
47	20241220	194600	97839590	4985	4985	4985	4985	0
48	20241220	194500	97839590	4985	4985	4985	4985	0
49	20241220	194400	97839590	4985	4985	4985	4985	0
50	20241220	194300	97839590	4985	4985	4985	4985	0
51	20241220	194200	97839590	4985	4985	4985	4985	0
52	20241220	194100	97839590	4985	4985	4985	4985	0
53	20241220	194000	97839590	4985	4985	4985	4985	0
54	20241220	193900	97839590	4985	4985	4985	4985	0
55	20241220	193800	97839590	4985	4985	4985	4985	0
56	20241220	193700	97839590	4985	4985	4985	4985	0
57	20241220	193600	97839590	4985	4985	4985	4985	0
58	20241220	193500	97839590	4985	4985	4985	4985	0
59	20241220	193400	97839590	4985	4985	4985	4985	0
60	20241220	193300	97839590	4985	4985	4985	4985	0
61	20241220	193200	97839590	4985	4985	4985	4985	0
62	20241220	193100	97839590	4985	4985	4985	4985	317
63	20241220	193000	97839590	4985	4985	4985	4985	0
64	20241220	192900	97839590	4985	4985	4985	4985	0
65	20241220	192800	97839590	4985	4985	4985	4985	0
66	20241220	192700	97839590	4985	4985	4985	4985	0
67	20241220	192600	97839590	4985	4985	4985	4985	0
68	20241220	192500	97839590	4985	4985	4985	4985	0
69	20241220	192400	97839590	4985	4985	4985	4985	0
70	20241220	192300	97839590	4985	4985	4985	4985	0
71	20241220	192200	97839590	4985	4985	4985	4985	0
72	20241220	192100	97839590	4985	4985	4985	4985	0
73	20241220	192000	97839590	4985	4985	4985	4985	0
74	20241220	191900	97839590	4985	4985	4985	4985	0
75	20241220	191800	97839590	4985	4985	4985	4985	0
76	20241220	191700	97839590	4985	4985	4985	4985	0
77	20241220	191600	97839590	4985	4985	4985	4985	0
78	20241220	191500	97839590	4985	4985	4985	4985	0
79	20241220	191400	97839590	4985	4985	4985	4985	0
80	20241220	191300	97839590	4985	4985	4985	4985	0
81	20241220	191200	97839590	4985	4985	4985	4985	0
82	20241220	191100	97839590	4985	4985	4985	4985	0
83	20241220	191000	97839590	4985	4985	4985	4985	0
84	20241220	190900	97839590	4985	4985	4985	4985	0
85	20241220	190800	97839590	4985	4985	4985	4985	0
86	20241220	190700	97839590	4985	4985	4985	4985	0
87	20241220	190600	97839590	4985	4985	4985	4985	0
88	20241220	190500	97839590	4985	4985	4985	4985	0
89	20241220	190400	97839590	4985	4985	4985	4985	0
90	20241220	190300	97839590	4985	4985	4985	4985	0
91	20241220	190200	97839590	4985	4985	4985	4985	0
92	20241220	190100	97839590	4985	4985	4985	4985	317
93	20241220	190000	97839590	4985	4985	4985	4985	0
94	20241220	185900	97839590	4985	4985	4985	4985	0
95	20241220	185800	97839590	4985	4985	4985	4985	0
96	20241220	185700	97839590	4985	4985	4985	4985	0
97	20241220	185600	97839590	4985	4985	4985	4985	0
98	20241220	185500	97839590	4985	4985	4985	4985	0
99	20241220	185400	97839590	4985	4985	4985	4985	0
100	20241220	185300	97839590	4985	4985	4985	4985	0
101	20241220	185200	97839590	4985	4985	4985	4985	0
102	20241220	185100	97839590	4985	4985	4985	4985	0
103	20241220	185000	97839590	4985	4985	4985	4985	0
104	20241220	184900	97839590	4985	4985	4985	4985	0
105	20241220	184800	97839590	4985	4985	4985	4985	0
106	20241220	184700	97839590	4985	4985	4985	4985	0
107	20241220	184600	97839590	4985	4985	4985	4985	0
108	20241220	184500	97839590	4985	4985	4985	4985	0
109	20241220	184400	97839590	4985	4985	4985	4985	0
110	20241220	184300	97839590	4985	4985	4985	4985	0
111	20241220	184200	97839590	4985	4985	4985	4985	0
112	20241220	184100	97839590	4985	4985	4985	4985	0
113	20241220	184000	97839590	4985	4985	4985	4985	0
114	20241220	183900	97839590	4985	4985	4985	4985	0
115	20241220	183800	97839590	4985	4985	4985	4985	0
116	20241220	183700	97839590	4985	4985	4985	4985	0
117	20241220	183600	97839590	4985	4985	4985	4985	0
118	20241220	183500	97839590	4985	4985	4985	4985	0
119	20241220	183400	97839590	4985	4985	4985	4985	0
120	20241220	183300	97839590	4985	4985	4985	4985	0
121	20241220	183200	97839590	4985	4985	4985	4985	0
122	20241220	183100	97839590	4985	4985	4985	4985	317
123	20241220	183000	97839590	4985	4985	4985	4985	0
124	20241220	182900	97839590	4985	4985	4985	4985	0
125	20241220	182800	97839590	4985	4985	4985	4985	0
126	20241220	182700	97839590	4985	4985	4985	4985	0
127	20241220	182600	97839590	4985	4985	4985	4985	0
128	20241220	182500	97839590	4985	4985	4985	4985	0
129	20241220	182400	97839590	4985	4985	4985	4985	0
130	20241220	182300	97839590	4985	4985	4985	4985	0
131	20241220	182200	97839590	4985	4985	4985	4985	0
132	20241220	182100	97839590	4985	4985	4985	4985	0
133	20241220	182000	97839590	4985	4985	4985	4985	0
134	20241220	181900	97839590	4985	4985	4985	4985	0
135	20241220	181800	97839590	4985	4985	4985	4985	0
136	20241220	181700	97839590	4985	4985	4985	4985	0
137	20241220	181600	97839590	4985	4985	4985	4985	0
138	20241220	181500	97839590	4985	4985	4985	4985	0
139	20241220	181400	97839590	4985	4985	4985	4985	0
140	20241220	181300	97839590	4985	4985	4985	4985	0
141	20241220	181200	97839590	4985	4985	4985	4985	0
142	20241220	181100	97839590	4985	4985	4985	4985	0
143	20241220	181000	97839590	4985	4985	4985	4985	0
144	20241220	180900	97839590	4985	4985	4985	4985	0
145	20241220	180800	97839590	4985	4985	4985	4985	0
146	20241220	180700	97839590	4985	4985	4985	4985	0
147	20241220	180600	97839590	4985	4985	4985	4985	0
148	20241220	180500	97839590	4985	4985	4985	4985	0
149	20241220	180400	97839590	4985	4985	4985	4985	0
150	20241220	180300	97839590	4985	4985	4985	4985	0
151	20241220	180200	97839590	4985	4985	4985	4985	0
152	20241220	180100	97839590	4985	4985	4985	4985	317
153	20241220	180000	97839590	4985	4985	4985	4985	0
154	20241220	175900	97839590	4985	4985	4985	4985	0
155	20241220	175800	97839590	4985	4985	4985	4985	0
156	20241220	175700	97839590	4985	4985	4985	4985	0
157	20241220	175600	97839590	4985	4985	4985	4985	0
158	20241220	175500	97839590	4985	4985	4985	4985	0
159	20241220	175400	97839590	4985	4985	4985	4985	0
160	20241220	175300	97839590	4985	4985	4985	4985	0
161	20241220	175200	97839590	4985	4985	4985	4985	0
162	20241220	175100	97839590	4985	4985	4985	4985	0
163	20241220	175000	97839590	4985	4985	4985	4985	0
164	20241220	174900	97839590	4985	4985	4985	4985	0
165	20241220	174800	97839590	4985	4985	4985	4985	0
166	20241220	174700	97839590	4985	4985	4985	4985	0
167	20241220	174600	97839590	4985	4985	4985	4985	0
168	20241220	174500	97839590	4985	4985	4985	4985	0
169	20241220	174400	97839590	4985	4985	4985	4985	0
170	20241220	174300	97839590	4985	4985	4985	4985	0
171	20241220	174200	97839590	4985	4985	4985	4985	0
172	20241220	174100	97839590	4985	4985	4985	4985	0
173	20241220	174000	97839590	4985	4985	4985	4985	0
174	20241220	173900	97839590	4985	4985	4985	4985	0
175	20241220	173800	97839590	4985	4985	4985	4985	0
176	20241220	173700	97839590	4985	4985	4985	4985	0
177	20241220	173600	97839590	4985	4985	4985	4985	0
178	20241220	173500	97839590	4985	4985	4985	4985	0
179	20241220	173400	97839590	4985	4985	4985	4985	0
180	20241220	173300	97839590	4985	4985	4985	4985	0
181	20241220	173200	97839590	4985	4985	4985	4985	0
182	20241220	173100	97839590	4985	4985	4985	4985	317
183	20241220	173000	97839590	4985	4985	4985	4985	0
184	20241220	172900	97839590	4985	4985	4985	4985	0
185	20241220	172800	97839590	4985	4985	4985	4985	0
186	20241220	172700	97839590	4985	4985	4985	4985	0
187	20241220	172600	97839590	4985	4985	4985	4985	0
188	20241220	172500	97839590	4985	4985	4985	4985	0
189	20241220	172400	97839590	4985	4985	4985	4985	0
190	20241220	172300	97839590	4985	4985	4985	4985	0
191	20241220	172200	97839590	4985	4985	4985	4985	0
192	20241220	172100	97839590	4985	4985	4985	4985	0
193	20241220	172000	97839590	4985	4985	4985	4985	0
194	20241220	171900	97839590	4985	4985	4985	4985	0
195	20241220	171800	97839590	4985	4985	4985	4985	0
196	20241220	171700	97839590	4985	4985	4985	4985	0
197	20241220	171600	97839590	4985	4985	4985	4985	0
198	20241220	171500	97839590	4985	4985	4985	4985	0
199	20241220	171400	97839590	4985	4985	4985	4985	0
200	20241220	171300	97839590	4985	4985	4985	4985	0
201	20241220	171200	97839590	4985	4985	4985	4985	0
202	20241220	171100	97839590	4985	4985	4985	4985	0
203	20241220	171000	97839590	4985	4985	4985	4985	0
204	20241220	170900	97839590	4985	4985	4985	4985	0
205	20241220	170800	97839590	4985	4985	4985	4985	0
206	20241220	170700	97839590	4985	4985	4985	4985	0
207	20241220	170600	97839590	4985	4985	4985	4985	0
208	20241220	170500	97839590	4985	4985	4985	4985	0
209	20241220	170400	97839590	4985	4985	4985	4985	0
210	20241220	170300	97839590	4985	4985	4985	4985	0
211	20241220	170200	97839590	4985	4985	4985	4985	0
212	20241220	170100	97839590	4985	4985	4985	4985	317
213	20241220	170000	97839590	4985	4985	4985	4985	0
214	20241220	165900	97839590	4985	4985	4985	4985	0
215	20241220	165800	97839590	4985	4985	4985	4985	0
216	20241220	165700	97839590	4985	4985	4985	4985	0
217	20241220	165600	97839590	4985	4985	4985	4985	0
218	20241220	165500	97839590	4985	4985	4985	4985	0
219	20241220	165400	97839590	4985	4985	4985	4985	0
220	20241220	165300	97839590	4985	4985	4985	4985	0
221	20241220	165200	97839590	4985	4985	4985	4985	0
222	20241220	165100	97839590	4985	4985	4985	4985	0
223	20241220	165000	97839590	4985	4985	4985	4985	0
224	20241220	164900	97839590	4985	4985	4985	4985	0
225	20241220	164800	97839590	4985	4985	4985	4985	0
226	20241220	164700	97839590	4985	4985	4985	4985	0
227	20241220	164600	97839590	4985	4985	4985	4985	0
228	20241220	164500	97839590	4985	4985	4985	4985	0
229	20241220	164400	97839590	4985	4985	4985	4985	0
230	20241220	164300	97839590	4985	4985	4985	4985	0
231	20241220	164200	97839590	4985	4985	4985	4985	0
232	20241220	164100	97839590	4985	4985	4985	4985	0
233	20241220	164000	97839590	4985	4985	4985	4985	0
234	20241220	163900	97839590	4985	4985	4985	4985	0
235	20241220	163800	97839590	4985	4985	4985	4985	0
236	20241220	163700	97839590	4985	4985	4985	4985	0
237	20241220	163600	97839590	4985	4985	4985	4985	0
238	20241220	163500	97839590	4985	4985	4985	4985	0
239	20241220	163400	97839590	4985	4985	4985	4985	0
240	20241220	163300	97839590	4985	4985	4985	4985	0
241	20241220	163200	97839590	4985	4985	4985	4985	0
242	20241220	163100	97839590	4985	4985	4985	4985	317
243	20241220	163000	97839590	4985	4985	4985	4985	0
244	20241220	162900	97839590	4985	4985	4985	4985	0
245	20241220	162800	97839590	4985	4985	4985	4985	0
246	20241220	162700	97839590	4985	4985	4985	4985	0
247	20241220	162600	97839590	4985	4985	4985	4985	0
248	20241220	162500	97839590	4985	4985	4985	4985	0
249	20241220	162400	97839590	4985	4985	4985	4985	0
250	20241220	162300	97839590	4985	4985	4985	4985	0
251	20241220	162200	97839590	4985	4985	4985	4985	0
252	20241220	162100	97839590	4985	4985	4985	4985	0
253	20241220	162000	97839590	4985	4985	4985	4985	0
254	20241220	161900	97839590	4985	4985	4985	4985	0
255	20241220	161800	97839590	4985	4985	4985	4985	0
256	20241220	161700	97839590	4985	4985	4985	4985	0
257	20241220	161600	97839590	4985	4985	4985	4985	0
258	20241220	161500	97839590	4985	4985	4985	4985	0
259	20241220	161400	97839590	4985	4985	4985	4985	0
260	20241220	161300	97839590	4985	4985	4985	4985	0
261	20241220	161200	97839590	4985	4985	4985	4985	0
262	20241220	161100	97839590	4985	4985	4985	4985	0
263	20241220	161000	97839590	4985	4985	4985	4985	0
264	20241220	160900	97839590	4985	4985	4985	4985	0
265	20241220	160800	97839590	4985	4985	4985	4985	0
266	20241220	160700	97839590	4985	4985	4985	4985	0
267	20241220	160600	97839590	4985	4985	4985	4985	0
268	20241220	160500	97839590	4985	4985	4985	4985	0
269	20241220	160400	97839590	4985	4985	4985	4985	0
270	20241220	160300	97839590	4985	4985	4985	4985	0
271	20241220	160200	97839590	4985	4985	4985	4985	0
272	20241220	160100	97839590	4985	4985	4985	4985	317
273	20241220	160000	97839590	4985	4985	4985	4985	0
274	20241220	155900	97839590	4985	4985	4985	4985	0
275	20241220	155800	97839590	4985	4985	4985	4985	0
276	20241220	155700	97839590	4985	4985	4985	4985	0
277	20241220	155600	97839590	4985	4985	4985	4985	0
278	20241220	155500	97839590	4985	4985	4985	4985	0
279	20241220	155400	97839590	4985	4985	4985	4985	0
280	20241220	155300	97839590	4985	4985	4985	4985	0
281	20241220	155200	97839590	4985	4985	4985	4985	0
282	20241220	155100	97839590	4985	4985	4985	4985	0
283	20241220	155000	97839590	4985	4985	4985	4985	0
284	20241220	154900	97839590	4985	4985	4985	4985	0
285	20241220	154800	97839590	4985	4985	4985	4985	0
286	20241220	154700	97839590	4985	4985	4985	4985	0
287	20241220	154600	97839590	4985	4985	4985	4985	0
288	20241220	154500	97839590	4985	4985	4985	4985	0
289	20241220	154400	97839590	4985	4985	4985	4985	0
290	20241220	154300	97839590	4985	4985	4985	4985	0
291	20241220	154200	97839590	4985	4985	4985	4985	0
292	20241220	154100	97839590	4985	4985	4985	4985	0
293	20241220	154000	97839590	4985	4985	4985	4985	0
294	20241220	153900	97839590	4985	4985	4985	4985	0
295	20241220	153800	97839590	4985	4985	4985	4985	0
296	20241220	153700	97839590	4985	4985	4985	4985	0
297	20241220	153600	97839590	4985	4985	4985	4985	0
298	20241220	153500	97839590	4985	4985	4985	4985	0
299	20241220	153400	97839590	4985	4985	4985	4985	0
300	20241220	153300	97839590	4985	4985	4985	4985	0
301	20241220	153200	97839590	4985	4985	4985	4985	0
302	20241220	153100	97839590	4985	4985	4985	4985	317
303	20241220	153000	97839590	4985	4985	4985	4985	317
304	20241220	152900	96259345	4985	4985	4985	4985	0
305	20241220	152800	96259345	4985	4985	4985	4985	0
306	20241220	152700	96259345	4985	4985	4985	4985	0
307	20241220	152600	96259345	4985	4985	4985	4985	0
308	20241220	152500	96259345	4985	4985	4985	4985	0
309	20241220	152400	96259345	4985	4985	4985	4985	0
310	20241220	152300	96259345	4985	4985	4985	4985	0
311	20241220	152200	96259345	4985	4985	4985	4985	0
312	20241220	152100	96259345	4985	4985	4985	4985	0
313	20241220	152000	96259345	4985	4985	4985	4985	0
314	20241220	151900	96259345	4985	4985	4985	4985	72
315	20241220	151800	95900425	4985	4985	4985	4985	100
316	20241220	151700	95401925	4985	4985	4985	4985	4
317	20241220	151600	95381985	4985	4985	4985	4985	113
318	20241220	151500	94818680	4985	4985	4985	4985	0
319	20241220	151400	94818680	4985	4985	4985	4985	0
320	20241220	151300	94818680	4985	4985	4985	4985	34
321	20241220	151200	94649190	4990	4990	4990	4990	0
322	20241220	151100	94649190	4990	4990	4990	4990	0
323	20241220	151000	94649190	4990	4990	4990	4990	0
324	20241220	150900	94649190	4990	4990	4990	4990	0
325	20241220	150800	94649190	4990	4990	4990	4990	0
326	20241220	150700	94649190	4990	4990	4990	4990	295
327	20241220	150600	93177140	5020	5020	5020	5020	0
328	20241220	150500	93177140	5020	5020	5020	5020	0
329	20241220	150400	93177140	5020	5020	5020	5020	0
330	20241220	150300	93177140	5020	5020	5020	5020	50
331	20241220	150200	92926140	5020	5020	5020	5020	0
332	20241220	150100	92926140	5020	5020	5020	5020	0
333	20241220	150000	92926140	5020	5020	5020	5020	0
334	20241220	145900	92926140	5020	5020	5020	5020	1
335	20241220	145800	92921120	4985	4985	4985	4985	0
336	20241220	145700	92921120	4985	4985	4985	4985	0
337	20241220	145600	92921120	4985	4985	4985	4985	4000
338	20241220	145500	72981120	5020	5020	5020	5020	1
339	20241220	145400	72976100	5020	5020	5020	5020	0
340	20241220	145300	72976100	5020	5020	5020	5020	0
341	20241220	145200	72976100	5020	5020	5020	5020	30
342	20241220	145100	72825500	4990	4990	4990	4990	0
343	20241220	145000	72825500	4990	4990	4990	4990	1
344	20241220	144900	72820510	4990	4990	4990	4990	500
345	20241220	144800	70325510	4995	4995	4995	4995	0
346	20241220	144700	70325510	4995	4995	4995	4995	0
347	20241220	144600	70325510	4995	4995	4995	4995	0
348	20241220	144500	70325510	4995	4995	4995	4995	0
349	20241220	144400	70325510	4995	4995	4995	4995	0
350	20241220	144300	70325510	4995	4995	4995	4995	0
351	20241220	144200	70325510	4995	4995	4995	4995	0
352	20241220	144100	70325510	4995	4995	4995	4995	0
353	20241220	144000	70325510	4995	4995	4995	4995	45
354	20241220	143900	70100735	4995	4995	4995	4995	5
355	20241220	143800	70075760	4990	4995	4995	4990	467
356	20241220	143700	67743180	4995	4995	4995	4995	0
357	20241220	143600	67743180	4995	4995	4995	4995	0
358	20241220	143500	67743180	4995	4995	4995	4995	50
359	20241220	143400	67493430	4995	4995	4995	4995	1255
360	20241220	143300	61224705	4995	4995	4995	4995	0
361	20241220	143200	61224705	4995	4995	4995	4995	0
362	20241220	143100	61224705	4995	4995	4995	4995	0
363	20241220	143000	61224705	4995	4995	4995	4995	0
364	20241220	142900	61224705	4995	4995	4995	4995	0
365	20241220	142800	61224705	4995	4995	4995	4995	0
366	20241220	142700	61224705	4995	4995	4995	4995	0
367	20241220	142600	61224705	4995	4995	4995	4990	227
368	20241220	142500	60090925	4995	4995	4995	4995	0
369	20241220	142400	60090925	4995	4995	4995	4995	0
370	20241220	142300	60090925	4995	4995	4995	4995	5
371	20241220	142200	60065950	4995	4995	4995	4995	85
372	20241220	142100	59641375	4995	4995	4995	4995	0
373	20241220	142000	59641375	4995	4995	4995	4995	0
374	20241220	141900	59641375	4995	4995	4995	4995	0
375	20241220	141800	59641375	4995	4995	4995	4995	105
376	20241220	141700	59116900	4995	4995	4995	4995	0
377	20241220	141600	59116900	4995	5000	5000	4995	184
378	20241220	141500	58196905	5000	5000	5000	5000	0
379	20241220	141400	58196905	5000	5000	5000	5000	0
380	20241220	141300	58196905	5000	5000	5000	5000	0
381	20241220	141200	58196905	5000	5000	5000	5000	0
382	20241220	141100	58196905	5000	5000	5000	5000	0
383	20241220	141000	58196905	5000	5000	5000	5000	0
384	20241220	140900	58196905	5000	5000	5000	5000	0
385	20241220	140800	58196905	5000	5000	5000	5000	0
386	20241220	140700	58196905	5000	5000	5000	5000	0
387	20241220	140600	58196905	5000	5000	5000	5000	0
388	20241220	140500	58196905	5000	5000	5000	5000	0
389	20241220	140400	58196905	5000	5000	5000	5000	0
390	20241220	140300	58196905	5000	5000	5000	5000	0
391	20241220	140200	58196905	5000	5000	5000	5000	0
392	20241220	140100	58196905	5000	5000	5000	5000	0
393	20241220	140000	58196905	5000	5000	5000	5000	0
394	20241220	135900	58196905	5000	5000	5000	5000	8
395	20241220	135800	58156905	5000	5000	5000	5000	0
396	20241220	135700	58156905	5000	5000	5000	5000	184
397	20241220	135600	57236905	5000	5000	5000	5000	18
398	20241220	135500	57146905	5000	5000	5000	5000	0
399	20241220	135400	57146905	5000	5000	5000	5000	0
400	20241220	135300	57146905	5000	5000	5000	5000	50
401	20241220	135200	56896905	4990	4990	4990	4990	5
402	20241220	135100	56871955	4990	4990	4990	4990	0
403	20241220	135000	56871955	4990	4990	4990	4990	0
404	20241220	134900	56871955	4990	4990	4990	4990	0
405	20241220	134800	56871955	4990	4990	4990	4990	0
406	20241220	134700	56871955	4990	4990	4990	4990	5
407	20241220	134600	56847005	4985	4985	4985	4985	0
408	20241220	134500	56847005	4985	4985	4985	4985	0
409	20241220	134400	56847005	4985	4985	4985	4985	0
410	20241220	134300	56847005	4985	4985	4985	4985	0
411	20241220	134200	56847005	4985	4985	4985	4985	0
412	20241220	134100	56847005	4985	5000	5000	4985	959
413	20241220	134000	52061955	4990	4990	4990	4990	87
414	20241220	133900	51627825	4990	4990	4990	4990	0
415	20241220	133800	51627825	4990	4995	4995	4990	85
416	20241220	133700	51203670	4990	4990	4990	4990	0
417	20241220	133600	51203670	4990	4995	4995	4990	70
418	20241220	133500	50854280	5000	5000	5000	5000	0
419	20241220	133400	50854280	5000	5000	5000	5000	1
420	20241220	133300	50849280	4995	4995	4995	4995	0
421	20241220	133200	50849280	4995	4995	4995	4995	0
422	20241220	133100	50849280	4995	4995	4995	4995	0
423	20241220	133000	50849280	4995	4995	4995	4995	0
424	20241220	132900	50849280	4995	4995	4995	4995	0
425	20241220	132800	50849280	4995	4995	4995	4995	0
426	20241220	132700	50849280	4995	4995	4995	4995	78
427	20241220	132600	50459670	5000	5000	5000	5000	0
428	20241220	132500	50459670	5000	5000	5000	5000	0
429	20241220	132400	50459670	5000	5000	5000	5000	0
430	20241220	132300	50459670	5000	5000	5000	5000	0
431	20241220	132200	50459670	5000	5000	5000	5000	0
432	20241220	132100	50459670	5000	5000	5000	5000	0
433	20241220	132000	50459670	5000	5000	5000	5000	20
434	20241220	131900	50359670	5000	5000	5000	5000	0
435	20241220	131800	50359670	5000	5000	5000	5000	44
436	20241220	131700	50139670	5020	5020	5020	5020	0
437	20241220	131600	50139670	5020	5020	5020	5020	0
438	20241220	131500	50139670	5020	5020	5020	5020	0
439	20241220	131400	50139670	5020	5020	5020	5020	0
440	20241220	131300	50139670	5020	5020	5020	5020	0
441	20241220	131200	50139670	5020	5020	5020	5020	0
442	20241220	131100	50139670	5020	5020	5020	5020	0
443	20241220	131000	50139670	5020	5020	5020	5020	0
444	20241220	130900	50139670	5020	5020	5020	5020	0
445	20241220	130800	50139670	5020	5020	5020	5020	0
446	20241220	130700	50139670	5020	5020	5020	5020	0
447	20241220	130600	50139670	5020	5020	5020	5020	0
448	20241220	130500	50139670	5020	5020	5020	5020	0
449	20241220	130400	50139670	5020	5020	5020	5020	0
450	20241220	130300	50139670	5020	5020	5020	5020	0
451	20241220	130200	50139670	5020	5020	5020	5020	0
452	20241220	130100	50139670	5020	5020	5020	5020	0
453	20241220	130000	50139670	5020	5020	5020	5020	0
454	20241220	125900	50139670	5020	5020	5020	5020	0
455	20241220	125800	50139670	5020	5020	5020	5020	0
456	20241220	125700	50139670	5020	5020	5020	5020	0
457	20241220	125600	50139670	5020	5020	5020	5020	10
458	20241220	125500	50089470	5020	5020	5020	5020	0
459	20241220	125400	50089470	5020	4995	5020	4995	560
460	20241220	125300	47291495	5030	5030	5030	5030	0
461	20241220	125200	47291495	5030	5030	5030	5030	0
462	20241220	125100	47291495	5030	5030	5030	5030	22
463	20241220	125000	47180835	5030	5030	5030	5030	0
464	20241220	124900	47180835	5030	5030	5030	5030	0
465	20241220	124800	47180835	5030	5030	5030	5030	0
466	20241220	124700	47180835	5030	5030	5030	5030	0
467	20241220	124600	47180835	5030	5030	5030	5030	0
468	20241220	124500	47180835	5030	5030	5030	5030	1
469	20241220	124400	47175805	5030	5030	5030	5030	0
470	20241220	124300	47175805	5030	5030	5030	5030	0
471	20241220	124200	47175805	5030	5030	5030	5030	0
472	20241220	124100	47175805	5030	5030	5030	5030	0
473	20241220	124000	47175805	5030	5030	5030	5030	0
474	20241220	123900	47175805	5030	5030	5030	5030	0
475	20241220	123800	47175805	5030	5030	5030	5030	1
476	20241220	123700	47170775	5010	5010	5010	5010	183
477	20241220	123600	46253945	4995	4995	4995	4995	0
478	20241220	123500	46253945	4995	4995	4995	4995	0
479	20241220	123400	46253945	4995	4995	4995	4995	0
480	20241220	123300	46253945	4995	4995	4995	4995	0
481	20241220	123200	46253945	4995	4995	4995	4995	0
482	20241220	123100	46253945	4995	4995	4995	4995	0
483	20241220	123000	46253945	4995	4995	4995	4995	0
484	20241220	122900	46253945	4995	4995	4995	4995	0
485	20241220	122800	46253945	4995	4995	4995	4995	0
486	20241220	122700	46253945	4995	4995	4995	4995	0
487	20241220	122600	46253945	4995	4995	4995	4995	0
488	20241220	122500	46253945	4995	4995	4995	4995	0
489	20241220	122400	46253945	4995	5010	5010	4995	16
490	20241220	122300	46174010	4995	4995	4995	4995	144
491	20241220	122200	45454730	5010	5010	5010	5010	1
492	20241220	122100	45449720	4995	4995	4995	4995	0
493	20241220	122000	45449720	4995	4995	4995	4995	0
494	20241220	121900	45449720	4995	4995	4995	4995	0
495	20241220	121800	45449720	4995	4995	4995	4995	0
496	20241220	121700	45449720	4995	4995	4995	4995	0
497	20241220	121600	45449720	4995	4995	4995	4995	120
498	20241220	121500	44850320	5000	5000	5000	5000	0
499	20241220	121400	44850320	5000	5000	5000	5000	0
500	20241220	121300	44850320	5000	5000	5000	5000	100
501	20241220	121200	44350320	4995	4995	4995	4995	0
502	20241220	121100	44350320	4995	4995	4995	4995	393
503	20241220	121000	42387285	4995	4995	4995	4995	0
504	20241220	120900	42387285	4995	5000	5000	4995	2357
505	20241220	120800	30602870	5000	5000	5000	5000	100
506	20241220	120700	30102870	5000	5000	5000	5000	100
507	20241220	120600	29602870	5010	5010	5010	5010	0
508	20241220	120500	29602870	5010	5010	5010	5010	0
509	20241220	120400	29602870	5010	5010	5010	5010	0
510	20241220	120300	29602870	5010	5010	5010	5010	1
511	20241220	120200	29597860	5010	5010	5010	5010	190
512	20241220	120100	28645960	5010	5010	5010	5010	0
513	20241220	120000	28645960	5010	5010	5010	5010	0
514	20241220	115900	28645960	5010	5010	5010	5010	0
515	20241220	115800	28645960	5010	5010	5010	5010	280
516	20241220	115700	27243160	5020	5020	5020	5020	0
517	20241220	115600	27243160	5020	5020	5020	5020	0
518	20241220	115500	27243160	5020	5020	5020	5020	0
519	20241220	115400	27243160	5020	5020	5020	5020	0
520	20241220	115300	27243160	5020	5020	5020	5020	6
521	20241220	115200	27213040	5030	5030	5030	5030	0
522	20241220	115100	27213040	5030	5030	5030	5030	0
523	20241220	115000	27213040	5030	5030	5030	5030	0
524	20241220	114900	27213040	5030	5030	5030	5030	0
525	20241220	114800	27213040	5030	5030	5030	5030	1
526	20241220	114700	27208010	5030	5030	5030	5030	0
527	20241220	114600	27208010	5030	5030	5030	5030	0
528	20241220	114500	27208010	5030	5030	5030	5030	1
529	20241220	114400	27202980	5010	5010	5010	5010	0
530	20241220	114300	27202980	5010	5010	5010	5010	0
531	20241220	114200	27202980	5010	5010	5010	5010	781
532	20241220	114100	23290170	5020	5020	5020	5020	0
533	20241220	114000	23290170	5020	5020	5020	5020	0
534	20241220	113900	23290170	5020	5020	5020	5020	0
535	20241220	113800	23290170	5020	5020	5020	5020	0
536	20241220	113700	23290170	5020	5020	5020	5020	0
537	20241220	113600	23290170	5020	5020	5020	5020	0
538	20241220	113500	23290170	5020	5020	5020	5020	5
539	20241220	113400	23265070	5020	5020	5020	5020	0
540	20241220	113300	23265070	5020	5020	5020	5020	0
541	20241220	113200	23265070	5020	5020	5020	5020	0
542	20241220	113100	23265070	5020	5020	5020	5020	0
543	20241220	113000	23265070	5020	5020	5020	5020	0
544	20241220	112900	23265070	5020	5020	5020	5020	0
545	20241220	112800	23265070	5020	5020	5020	5020	0
546	20241220	112700	23265070	5020	5020	5020	5020	0
547	20241220	112600	23265070	5020	5020	5020	5020	99
548	20241220	112500	22768090	5010	5010	5010	5010	0
549	20241220	112400	22768090	5010	5010	5010	5010	0
550	20241220	112300	22768090	5010	5010	5010	5010	0
551	20241220	112200	22768090	5010	5010	5010	5010	0
552	20241220	112100	22768090	5010	5010	5010	5010	0
553	20241220	112000	22768090	5010	5010	5010	5010	0
554	20241220	111900	22768090	5010	5010	5010	5010	1
555	20241220	111800	22763080	5020	5010	5020	5010	51
556	20241220	111700	22507560	5030	5030	5030	5030	0
557	20241220	111600	22507560	5030	5030	5030	5030	0
558	20241220	111500	22507560	5030	5030	5030	5030	0
559	20241220	111400	22507560	5030	5030	5030	5030	0
560	20241220	111300	22507560	5030	5030	5030	5030	0
561	20241220	111200	22507560	5030	5030	5030	5030	0
562	20241220	111100	22507560	5030	5030	5030	5030	1
563	20241220	111000	22502530	5020	5020	5020	5020	9
564	20241220	110900	22457350	5020	5020	5020	5020	0
565	20241220	110800	22457350	5020	5020	5020	5020	0
566	20241220	110700	22457350	5020	5020	5020	5020	91
567	20241220	110600	22000530	5020	5020	5020	5020	0
568	20241220	110500	22000530	5020	5020	5020	5020	110
569	20241220	110400	21448330	5020	5020	5020	5020	0
570	20241220	110300	21448330	5020	5020	5020	5020	0
571	20241220	110200	21448330	5020	5020	5020	5020	252
572	20241220	110100	20183290	5010	5010	5010	5010	243
573	20241220	110000	18965860	5010	5010	5010	5010	100
574	20241220	105900	18464860	5010	5010	5010	5010	100
575	20241220	105800	17963860	5010	5010	5010	5010	0
576	20241220	105700	17963860	5010	5010	5010	5010	0
577	20241220	105600	17963860	5010	5010	5010	5010	0
578	20241220	105500	17963860	5010	5010	5010	5010	0
579	20241220	105400	17963860	5010	5010	5010	5010	0
580	20241220	105300	17963860	5010	5010	5010	5010	0
581	20241220	105200	17963860	5010	5010	5010	5010	0
582	20241220	105100	17963860	5010	5010	5010	5010	0
583	20241220	105000	17963860	5010	5010	5010	5010	0
584	20241220	104900	17963860	5010	5010	5010	5010	0
585	20241220	104800	17963860	5010	5010	5010	5010	0
586	20241220	104700	17963860	5010	5010	5010	5010	0
587	20241220	104600	17963860	5010	5010	5010	5010	0
588	20241220	104500	17963860	5010	5010	5010	5010	0
589	20241220	104400	17963860	5010	5010	5010	5010	0
590	20241220	104300	17963860	5010	5010	5010	5010	0
591	20241220	104200	17963860	5010	5010	5010	5010	0
592	20241220	104100	17963860	5010	5010	5010	5010	0
593	20241220	104000	17963860	5010	5010	5010	5010	0
594	20241220	103900	17963860	5010	5010	5010	5010	1
595	20241220	103800	17958850	5020	5020	5020	5020	0
596	20241220	103700	17958850	5020	5020	5020	5020	0
597	20241220	103600	17958850	5020	5020	5020	5020	0
598	20241220	103500	17958850	5020	5020	5020	5020	149
599	20241220	103400	17210870	5020	5020	5020	5020	0
600	20241220	103300	17210870	5020	5020	5020	5020	0
601	20241220	103200	17210870	5020	5020	5020	5020	0
602	20241220	103100	17210870	5020	5020	5020	5020	0
603	20241220	103000	17210870	5020	5020	5020	5020	0
604	20241220	102900	17210870	5020	5020	5020	5020	0
605	20241220	102800	17210870	5020	5020	5020	5020	0
606	20241220	102700	17210870	5020	5020	5020	5020	0
607	20241220	102600	17210870	5020	5020	5020	5020	0
608	20241220	102500	17210870	5020	5020	5020	5020	129
609	20241220	102400	16563290	5040	5040	5040	5040	0
610	20241220	102300	16563290	5040	5020	5040	5020	303
611	20241220	102200	15042170	5020	5020	5020	5020	14
612	20241220	102100	14971890	5040	5040	5040	5040	0
613	20241220	102000	14971890	5040	5040	5040	5040	0
614	20241220	101900	14971890	5040	5040	5040	5040	0
615	20241220	101800	14971890	5040	5040	5040	5040	0
616	20241220	101700	14971890	5040	5040	5040	5040	0
617	20241220	101600	14971890	5040	5040	5040	5040	0
618	20241220	101500	14971890	5040	5040	5040	5040	0
619	20241220	101400	14971890	5040	5040	5040	5040	0
620	20241220	101300	14971890	5040	5040	5040	5040	0
621	20241220	101200	14971890	5040	5040	5040	5040	1
622	20241220	101100	14966850	5040	5040	5040	5040	0
623	20241220	101000	14966850	5040	5040	5040	5040	12
624	20241220	100900	14906370	5020	5020	5020	5020	0
625	20241220	100800	14906370	5020	5020	5020	5020	0
626	20241220	100700	14906370	5020	5020	5020	5020	0
627	20241220	100600	14906370	5020	5020	5020	5020	0
628	20241220	100500	14906370	5020	5020	5020	5020	0
629	20241220	100400	14906370	5020	5020	5020	5020	0
630	20241220	100300	14906370	5020	5020	5020	5020	0
631	20241220	100200	14906370	5020	5020	5020	5020	0
632	20241220	100100	14906370	5020	5020	5020	5020	0
633	20241220	100000	14906370	5020	5020	5020	5020	0
634	20241220	095900	14906370	5020	5020	5020	5020	0
635	20241220	095800	14906370	5020	5020	5020	5020	0
636	20241220	095700	14906370	5020	5020	5020	5020	0
637	20241220	095600	14906370	5020	5020	5020	5020	0
638	20241220	095500	14906370	5020	5020	5020	5020	0
639	20241220	095400	14906370	5020	5020	5020	5020	0
640	20241220	095300	14906370	5020	5020	5020	5020	0
641	20241220	095200	14906370	5020	5020	5020	5020	0
642	20241220	095100	14906370	5020	5020	5020	5020	301
643	20241220	095000	13395350	5040	5040	5040	5040	0
644	20241220	094900	13395350	5040	5040	5040	5040	0
645	20241220	094800	13395350	5040	5040	5040	5040	0
646	20241220	094700	13395350	5040	5040	5040	5040	0
647	20241220	094600	13395350	5040	5040	5040	5040	0
648	20241220	094500	13395350	5040	5040	5040	5040	9
649	20241220	094400	13349990	5040	5040	5040	5040	0
650	20241220	094300	13349990	5040	5040	5040	5040	1
651	20241220	094200	13344950	5030	5030	5030	5030	0
652	20241220	094100	13344950	5030	5030	5030	5030	0
653	20241220	094000	13344950	5030	5030	5030	5030	0
654	20241220	093900	13344950	5030	5030	5030	5030	408
655	20241220	093800	11292710	5030	5030	5030	5030	0
656	20241220	093700	11292710	5030	5030	5030	5030	4
657	20241220	093600	11272590	5010	5010	5010	5010	0
658	20241220	093500	11272590	5010	5010	5010	5010	0
659	20241220	093400	11272590	5010	5010	5010	5010	0
660	20241220	093300	11272590	5010	5010	5010	5010	0
661	20241220	093200	11272590	5010	5010	5010	5010	0
662	20241220	093100	11272590	5010	5010	5010	5010	0
663	20241220	093000	11272590	5010	5010	5010	5010	49
664	20241220	092900	11027100	5000	5000	5000	5000	0
665	20241220	092800	11027100	5000	5000	5000	5000	0
666	20241220	092700	11027100	5000	5010	5010	5000	363
667	20241220	092600	9209090	5010	5030	5030	5010	467
668	20241220	092500	6869400	5010	5010	5010	5010	0
669	20241220	092400	6869400	5010	5010	5010	5010	0
670	20241220	092300	6869400	5010	5010	5010	5010	0
671	20241220	092200	6869400	5010	5010	5010	5010	0
672	20241220	092100	6869400	5010	5010	5010	5010	0
673	20241220	092000	6869400	5010	5010	5010	5010	0
674	20241220	091900	6869400	5010	5010	5010	5010	0
675	20241220	091800	6869400	5010	5010	5010	5010	0
676	20241220	091700	6869400	5010	5010	5010	5010	0
677	20241220	091600	6869400	5010	5010	5010	5010	0
678	20241220	091500	6869400	5010	5020	5020	5010	824
679	20241220	091400	2735070	5020	5020	5020	5020	58
680	20241220	091300	2443910	5020	5020	5020	5020	0
681	20241220	091200	2443910	5020	5020	5020	5020	0
682	20241220	091100	2443910	5020	5020	5020	5020	0
683	20241220	091000	2443910	5020	5020	5020	5020	0
684	20241220	090900	2443910	5020	5030	5030	5020	108
685	20241220	090800	1901400	5030	5030	5030	5030	2
686	20241220	090700	1891340	5030	5030	5030	5030	0
687	20241220	090600	1891340	5030	5030	5030	5030	370
688	20241220	090500	30240	5040	5040	5040	5040	0
689	20241220	090400	30240	5040	5040	5040	5040	0
690	20241220	090300	30240	5040	5040	5040	5040	3
691	20241220	090200	15120	5040	5040	5040	5040	0
692	20241220	090100	15120	5040	5040	5040	5040	0
693	20241220	090000	15120	5040	5040	5040	5040	3