KissMeData/263600/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	205400	75096665	4995	4995	4995	4995	148
3	20241213	205300	75096665	4995	4995	4995	4995	0
4	20241213	205200	75096665	4995	4995	4995	4995	0
5	20241213	205100	75096665	4995	4995	4995	4995	0
6	20241213	205000	75096665	4995	4995	4995	4995	0
7	20241213	204900	75096665	4995	4995	4995	4995	0
8	20241213	204800	75096665	4995	4995	4995	4995	0
9	20241213	204700	75096665	4995	4995	4995	4995	0
10	20241213	204600	75096665	4995	4995	4995	4995	0
11	20241213	204500	75096665	4995	4995	4995	4995	0
12	20241213	204400	75096665	4995	4995	4995	4995	0
13	20241213	204300	75096665	4995	4995	4995	4995	0
14	20241213	204200	75096665	4995	4995	4995	4995	0
15	20241213	204100	75096665	4995	4995	4995	4995	0
16	20241213	204000	75096665	4995	4995	4995	4995	0
17	20241213	203900	75096665	4995	4995	4995	4995	0
18	20241213	203800	75096665	4995	4995	4995	4995	0
19	20241213	203700	75096665	4995	4995	4995	4995	0
20	20241213	203600	75096665	4995	4995	4995	4995	0
21	20241213	203500	75096665	4995	4995	4995	4995	0
22	20241213	203400	75096665	4995	4995	4995	4995	0
23	20241213	203300	75096665	4995	4995	4995	4995	0
24	20241213	203200	75096665	4995	4995	4995	4995	0
25	20241213	203100	75096665	4995	4995	4995	4995	0
26	20241213	203000	75096665	4995	4995	4995	4995	0
27	20241213	202900	75096665	4995	4995	4995	4995	0
28	20241213	202800	75096665	4995	4995	4995	4995	0
29	20241213	202700	75096665	4995	4995	4995	4995	0
30	20241213	202600	75096665	4995	4995	4995	4995	0
31	20241213	202500	75096665	4995	4995	4995	4995	0
32	20241213	202400	75096665	4995	4995	4995	4995	148
33	20241213	202300	75096665	4995	4995	4995	4995	0
34	20241213	202200	75096665	4995	4995	4995	4995	0
35	20241213	202100	75096665	4995	4995	4995	4995	0
36	20241213	202000	75096665	4995	4995	4995	4995	0
37	20241213	201900	75096665	4995	4995	4995	4995	0
38	20241213	201800	75096665	4995	4995	4995	4995	0
39	20241213	201700	75096665	4995	4995	4995	4995	0
40	20241213	201600	75096665	4995	4995	4995	4995	0
41	20241213	201500	75096665	4995	4995	4995	4995	0
42	20241213	201400	75096665	4995	4995	4995	4995	0
43	20241213	201300	75096665	4995	4995	4995	4995	0
44	20241213	201200	75096665	4995	4995	4995	4995	0
45	20241213	201100	75096665	4995	4995	4995	4995	0
46	20241213	201000	75096665	4995	4995	4995	4995	0
47	20241213	200900	75096665	4995	4995	4995	4995	0
48	20241213	200800	75096665	4995	4995	4995	4995	0
49	20241213	200700	75096665	4995	4995	4995	4995	0
50	20241213	200600	75096665	4995	4995	4995	4995	0
51	20241213	200500	75096665	4995	4995	4995	4995	0
52	20241213	200400	75096665	4995	4995	4995	4995	0
53	20241213	200300	75096665	4995	4995	4995	4995	0
54	20241213	200200	75096665	4995	4995	4995	4995	0
55	20241213	200100	75096665	4995	4995	4995	4995	0
56	20241213	200000	75096665	4995	4995	4995	4995	0
57	20241213	195900	75096665	4995	4995	4995	4995	0
58	20241213	195800	75096665	4995	4995	4995	4995	0
59	20241213	195700	75096665	4995	4995	4995	4995	0
60	20241213	195600	75096665	4995	4995	4995	4995	0
61	20241213	195500	75096665	4995	4995	4995	4995	0
62	20241213	195400	75096665	4995	4995	4995	4995	148
63	20241213	195300	75096665	4995	4995	4995	4995	0
64	20241213	195200	75096665	4995	4995	4995	4995	0
65	20241213	195100	75096665	4995	4995	4995	4995	0
66	20241213	195000	75096665	4995	4995	4995	4995	0
67	20241213	194900	75096665	4995	4995	4995	4995	0
68	20241213	194800	75096665	4995	4995	4995	4995	0
69	20241213	194700	75096665	4995	4995	4995	4995	0
70	20241213	194600	75096665	4995	4995	4995	4995	0
71	20241213	194500	75096665	4995	4995	4995	4995	0
72	20241213	194400	75096665	4995	4995	4995	4995	0
73	20241213	194300	75096665	4995	4995	4995	4995	0
74	20241213	194200	75096665	4995	4995	4995	4995	0
75	20241213	194100	75096665	4995	4995	4995	4995	0
76	20241213	194000	75096665	4995	4995	4995	4995	0
77	20241213	193900	75096665	4995	4995	4995	4995	0
78	20241213	193800	75096665	4995	4995	4995	4995	0
79	20241213	193700	75096665	4995	4995	4995	4995	0
80	20241213	193600	75096665	4995	4995	4995	4995	0
81	20241213	193500	75096665	4995	4995	4995	4995	0
82	20241213	193400	75096665	4995	4995	4995	4995	0
83	20241213	193300	75096665	4995	4995	4995	4995	0
84	20241213	193200	75096665	4995	4995	4995	4995	0
85	20241213	193100	75096665	4995	4995	4995	4995	0
86	20241213	193000	75096665	4995	4995	4995	4995	0
87	20241213	192900	75096665	4995	4995	4995	4995	0
88	20241213	192800	75096665	4995	4995	4995	4995	0
89	20241213	192700	75096665	4995	4995	4995	4995	0
90	20241213	192600	75096665	4995	4995	4995	4995	0
91	20241213	192500	75096665	4995	4995	4995	4995	0
92	20241213	192400	75096665	4995	4995	4995	4995	148
93	20241213	192300	75096665	4995	4995	4995	4995	0
94	20241213	192200	75096665	4995	4995	4995	4995	0
95	20241213	192100	75096665	4995	4995	4995	4995	0
96	20241213	192000	75096665	4995	4995	4995	4995	0
97	20241213	191900	75096665	4995	4995	4995	4995	0
98	20241213	191800	75096665	4995	4995	4995	4995	0
99	20241213	191700	75096665	4995	4995	4995	4995	0
100	20241213	191600	75096665	4995	4995	4995	4995	0
101	20241213	191500	75096665	4995	4995	4995	4995	0
102	20241213	191400	75096665	4995	4995	4995	4995	0
103	20241213	191300	75096665	4995	4995	4995	4995	0
104	20241213	191200	75096665	4995	4995	4995	4995	0
105	20241213	191100	75096665	4995	4995	4995	4995	0
106	20241213	191000	75096665	4995	4995	4995	4995	0
107	20241213	190900	75096665	4995	4995	4995	4995	0
108	20241213	190800	75096665	4995	4995	4995	4995	0
109	20241213	190700	75096665	4995	4995	4995	4995	0
110	20241213	190600	75096665	4995	4995	4995	4995	0
111	20241213	190500	75096665	4995	4995	4995	4995	0
112	20241213	190400	75096665	4995	4995	4995	4995	0
113	20241213	190300	75096665	4995	4995	4995	4995	0
114	20241213	190200	75096665	4995	4995	4995	4995	0
115	20241213	190100	75096665	4995	4995	4995	4995	0
116	20241213	190000	75096665	4995	4995	4995	4995	0
117	20241213	185900	75096665	4995	4995	4995	4995	0
118	20241213	185800	75096665	4995	4995	4995	4995	0
119	20241213	185700	75096665	4995	4995	4995	4995	0
120	20241213	185600	75096665	4995	4995	4995	4995	0
121	20241213	185500	75096665	4995	4995	4995	4995	0
122	20241213	185400	75096665	4995	4995	4995	4995	148
123	20241213	185300	75096665	4995	4995	4995	4995	0
124	20241213	185200	75096665	4995	4995	4995	4995	0
125	20241213	185100	75096665	4995	4995	4995	4995	0
126	20241213	185000	75096665	4995	4995	4995	4995	0
127	20241213	184900	75096665	4995	4995	4995	4995	0
128	20241213	184800	75096665	4995	4995	4995	4995	0
129	20241213	184700	75096665	4995	4995	4995	4995	0
130	20241213	184600	75096665	4995	4995	4995	4995	0
131	20241213	184500	75096665	4995	4995	4995	4995	0
132	20241213	184400	75096665	4995	4995	4995	4995	0
133	20241213	184300	75096665	4995	4995	4995	4995	0
134	20241213	184200	75096665	4995	4995	4995	4995	0
135	20241213	184100	75096665	4995	4995	4995	4995	0
136	20241213	184000	75096665	4995	4995	4995	4995	0
137	20241213	183900	75096665	4995	4995	4995	4995	0
138	20241213	183800	75096665	4995	4995	4995	4995	0
139	20241213	183700	75096665	4995	4995	4995	4995	0
140	20241213	183600	75096665	4995	4995	4995	4995	0
141	20241213	183500	75096665	4995	4995	4995	4995	0
142	20241213	183400	75096665	4995	4995	4995	4995	0
143	20241213	183300	75096665	4995	4995	4995	4995	0
144	20241213	183200	75096665	4995	4995	4995	4995	0
145	20241213	183100	75096665	4995	4995	4995	4995	0
146	20241213	183000	75096665	4995	4995	4995	4995	0
147	20241213	182900	75096665	4995	4995	4995	4995	0
148	20241213	182800	75096665	4995	4995	4995	4995	0
149	20241213	182700	75096665	4995	4995	4995	4995	0
150	20241213	182600	75096665	4995	4995	4995	4995	0
151	20241213	182500	75096665	4995	4995	4995	4995	0
152	20241213	182400	75096665	4995	4995	4995	4995	148
153	20241213	182300	75096665	4995	4995	4995	4995	0
154	20241213	182200	75096665	4995	4995	4995	4995	0
155	20241213	182100	75096665	4995	4995	4995	4995	0
156	20241213	182000	75096665	4995	4995	4995	4995	0
157	20241213	181900	75096665	4995	4995	4995	4995	0
158	20241213	181800	75096665	4995	4995	4995	4995	0
159	20241213	181700	75096665	4995	4995	4995	4995	0
160	20241213	181600	75096665	4995	4995	4995	4995	0
161	20241213	181500	75096665	4995	4995	4995	4995	0
162	20241213	181400	75096665	4995	4995	4995	4995	0
163	20241213	181300	75096665	4995	4995	4995	4995	0
164	20241213	181200	75096665	4995	4995	4995	4995	0
165	20241213	181100	75096665	4995	4995	4995	4995	0
166	20241213	181000	75096665	4995	4995	4995	4995	0
167	20241213	180900	75096665	4995	4995	4995	4995	0
168	20241213	180800	75096665	4995	4995	4995	4995	0
169	20241213	180700	75096665	4995	4995	4995	4995	0
170	20241213	180600	75096665	4995	4995	4995	4995	0
171	20241213	180500	75096665	4995	4995	4995	4995	0
172	20241213	180400	75096665	4995	4995	4995	4995	0
173	20241213	180300	75096665	4995	4995	4995	4995	0
174	20241213	180200	75096665	4995	4995	4995	4995	0
175	20241213	180100	75096665	4995	4995	4995	4995	0
176	20241213	180000	75096665	4995	4995	4995	4995	0
177	20241213	175900	75096665	4995	4995	4995	4995	0
178	20241213	175800	75096665	4995	4995	4995	4995	0
179	20241213	175700	75096665	4995	4995	4995	4995	0
180	20241213	175600	75096665	4995	4995	4995	4995	0
181	20241213	175500	75096665	4995	4995	4995	4995	0
182	20241213	175400	75096665	4995	4995	4995	4995	148
183	20241213	175300	75096665	4995	4995	4995	4995	0
184	20241213	175200	75096665	4995	4995	4995	4995	0
185	20241213	175100	75096665	4995	4995	4995	4995	0
186	20241213	175000	75096665	4995	4995	4995	4995	0
187	20241213	174900	75096665	4995	4995	4995	4995	0
188	20241213	174800	75096665	4995	4995	4995	4995	0
189	20241213	174700	75096665	4995	4995	4995	4995	0
190	20241213	174600	75096665	4995	4995	4995	4995	0
191	20241213	174500	75096665	4995	4995	4995	4995	0
192	20241213	174400	75096665	4995	4995	4995	4995	0
193	20241213	174300	75096665	4995	4995	4995	4995	0
194	20241213	174200	75096665	4995	4995	4995	4995	0
195	20241213	174100	75096665	4995	4995	4995	4995	0
196	20241213	174000	75096665	4995	4995	4995	4995	0
197	20241213	173900	75096665	4995	4995	4995	4995	0
198	20241213	173800	75096665	4995	4995	4995	4995	0
199	20241213	173700	75096665	4995	4995	4995	4995	0
200	20241213	173600	75096665	4995	4995	4995	4995	0
201	20241213	173500	75096665	4995	4995	4995	4995	0
202	20241213	173400	75096665	4995	4995	4995	4995	0
203	20241213	173300	75096665	4995	4995	4995	4995	0
204	20241213	173200	75096665	4995	4995	4995	4995	0
205	20241213	173100	75096665	4995	4995	4995	4995	0
206	20241213	173000	75096665	4995	4995	4995	4995	0
207	20241213	172900	75096665	4995	4995	4995	4995	0
208	20241213	172800	75096665	4995	4995	4995	4995	0
209	20241213	172700	75096665	4995	4995	4995	4995	0
210	20241213	172600	75096665	4995	4995	4995	4995	0
211	20241213	172500	75096665	4995	4995	4995	4995	0
212	20241213	172400	75096665	4995	4995	4995	4995	148
213	20241213	172300	75096665	4995	4995	4995	4995	0
214	20241213	172200	75096665	4995	4995	4995	4995	0
215	20241213	172100	75096665	4995	4995	4995	4995	0
216	20241213	172000	75096665	4995	4995	4995	4995	0
217	20241213	171900	75096665	4995	4995	4995	4995	0
218	20241213	171800	75096665	4995	4995	4995	4995	0
219	20241213	171700	75096665	4995	4995	4995	4995	0
220	20241213	171600	75096665	4995	4995	4995	4995	0
221	20241213	171500	75096665	4995	4995	4995	4995	0
222	20241213	171400	75096665	4995	4995	4995	4995	0
223	20241213	171300	75096665	4995	4995	4995	4995	0
224	20241213	171200	75096665	4995	4995	4995	4995	0
225	20241213	171100	75096665	4995	4995	4995	4995	0
226	20241213	171000	75096665	4995	4995	4995	4995	0
227	20241213	170900	75096665	4995	4995	4995	4995	0
228	20241213	170800	75096665	4995	4995	4995	4995	0
229	20241213	170700	75096665	4995	4995	4995	4995	0
230	20241213	170600	75096665	4995	4995	4995	4995	0
231	20241213	170500	75096665	4995	4995	4995	4995	0
232	20241213	170400	75096665	4995	4995	4995	4995	0
233	20241213	170300	75096665	4995	4995	4995	4995	0
234	20241213	170200	75096665	4995	4995	4995	4995	0
235	20241213	170100	75096665	4995	4995	4995	4995	0
236	20241213	170000	75096665	4995	4995	4995	4995	0
237	20241213	165900	75096665	4995	4995	4995	4995	0
238	20241213	165800	75096665	4995	4995	4995	4995	0
239	20241213	165700	75096665	4995	4995	4995	4995	0
240	20241213	165600	75096665	4995	4995	4995	4995	0
241	20241213	165500	75096665	4995	4995	4995	4995	0
242	20241213	165400	75096665	4995	4995	4995	4995	148
243	20241213	165300	75096665	4995	4995	4995	4995	0
244	20241213	165200	75096665	4995	4995	4995	4995	0
245	20241213	165100	75096665	4995	4995	4995	4995	0
246	20241213	165000	75096665	4995	4995	4995	4995	0
247	20241213	164900	75096665	4995	4995	4995	4995	0
248	20241213	164800	75096665	4995	4995	4995	4995	0
249	20241213	164700	75096665	4995	4995	4995	4995	0
250	20241213	164600	75096665	4995	4995	4995	4995	0
251	20241213	164500	75096665	4995	4995	4995	4995	0
252	20241213	164400	75096665	4995	4995	4995	4995	0
253	20241213	164300	75096665	4995	4995	4995	4995	0
254	20241213	164200	75096665	4995	4995	4995	4995	0
255	20241213	164100	75096665	4995	4995	4995	4995	0
256	20241213	164000	75096665	4995	4995	4995	4995	0
257	20241213	163900	75096665	4995	4995	4995	4995	0
258	20241213	163800	75096665	4995	4995	4995	4995	0
259	20241213	163700	75096665	4995	4995	4995	4995	0
260	20241213	163600	75096665	4995	4995	4995	4995	0
261	20241213	163500	75096665	4995	4995	4995	4995	0
262	20241213	163400	75096665	4995	4995	4995	4995	0
263	20241213	163300	75096665	4995	4995	4995	4995	0
264	20241213	163200	75096665	4995	4995	4995	4995	0
265	20241213	163100	75096665	4995	4995	4995	4995	0
266	20241213	163000	75096665	4995	4995	4995	4995	0
267	20241213	162900	75096665	4995	4995	4995	4995	0
268	20241213	162800	75096665	4995	4995	4995	4995	0
269	20241213	162700	75096665	4995	4995	4995	4995	0
270	20241213	162600	75096665	4995	4995	4995	4995	0
271	20241213	162500	75096665	4995	4995	4995	4995	0
272	20241213	162400	75096665	4995	4995	4995	4995	148
273	20241213	162300	75096665	4995	4995	4995	4995	0
274	20241213	162200	75096665	4995	4995	4995	4995	0
275	20241213	162100	75096665	4995	4995	4995	4995	0
276	20241213	162000	75096665	4995	4995	4995	4995	0
277	20241213	161900	75096665	4995	4995	4995	4995	0
278	20241213	161800	75096665	4995	4995	4995	4995	0
279	20241213	161700	75096665	4995	4995	4995	4995	0
280	20241213	161600	75096665	4995	4995	4995	4995	0
281	20241213	161500	75096665	4995	4995	4995	4995	0
282	20241213	161400	75096665	4995	4995	4995	4995	0
283	20241213	161300	75096665	4995	4995	4995	4995	0
284	20241213	161200	75096665	4995	4995	4995	4995	0
285	20241213	161100	75096665	4995	4995	4995	4995	0
286	20241213	161000	75096665	4995	4995	4995	4995	0
287	20241213	160900	75096665	4995	4995	4995	4995	0
288	20241213	160800	75096665	4995	4995	4995	4995	0
289	20241213	160700	75096665	4995	4995	4995	4995	0
290	20241213	160600	75096665	4995	4995	4995	4995	0
291	20241213	160500	75096665	4995	4995	4995	4995	0
292	20241213	160400	75096665	4995	4995	4995	4995	0
293	20241213	160300	75096665	4995	4995	4995	4995	0
294	20241213	160200	75096665	4995	4995	4995	4995	0
295	20241213	160100	75096665	4995	4995	4995	4995	0
296	20241213	160000	75096665	4995	4995	4995	4995	0
297	20241213	155900	75096665	4995	4995	4995	4995	0
298	20241213	155800	75096665	4995	4995	4995	4995	0
299	20241213	155700	75096665	4995	4995	4995	4995	0
300	20241213	155600	75096665	4995	4995	4995	4995	0
301	20241213	155500	75096665	4995	4995	4995	4995	0
302	20241213	155400	75096665	4995	4995	4995	4995	148
303	20241213	155300	75096665	4995	4995	4995	4995	0
304	20241213	155200	75096665	4995	4995	4995	4995	0
305	20241213	155100	75096665	4995	4995	4995	4995	0
306	20241213	155000	75096665	4995	4995	4995	4995	0
307	20241213	154900	75096665	4995	4995	4995	4995	0
308	20241213	154800	75096665	4995	4995	4995	4995	0
309	20241213	154700	75096665	4995	4995	4995	4995	0
310	20241213	154600	75096665	4995	4995	4995	4995	0
311	20241213	154500	75096665	4995	4995	4995	4995	0
312	20241213	154400	75096665	4995	4995	4995	4995	0
313	20241213	154300	75096665	4995	4995	4995	4995	0
314	20241213	154200	75096665	4995	4995	4995	4995	0
315	20241213	154100	75096665	4995	4995	4995	4995	0
316	20241213	154000	75096665	4995	4995	4995	4995	0
317	20241213	153900	75096665	4995	4995	4995	4995	0
318	20241213	153800	75096665	4995	4995	4995	4995	0
319	20241213	153700	75096665	4995	4995	4995	4995	0
320	20241213	153600	75096665	4995	4995	4995	4995	0
321	20241213	153500	75096665	4995	4995	4995	4995	0
322	20241213	153400	75096665	4995	4995	4995	4995	0
323	20241213	153300	75096665	4995	4995	4995	4995	0
324	20241213	153200	75096665	4995	4995	4995	4995	0
325	20241213	153100	75096665	4995	4995	4995	4995	0
326	20241213	153000	75096665	4995	4995	4995	4995	148
327	20241213	152900	74357405	4995	4995	4995	4995	0
328	20241213	152800	74357405	4995	4995	4995	4995	0
329	20241213	152700	74357405	4995	4995	4995	4995	0
330	20241213	152600	74357405	4995	4995	4995	4995	0
331	20241213	152500	74357405	4995	4995	4995	4995	0
332	20241213	152400	74357405	4995	4995	4995	4995	0
333	20241213	152300	74357405	4995	4995	4995	4995	0
334	20241213	152200	74357405	4995	4995	4995	4995	0
335	20241213	152100	74357405	4995	4995	4995	4995	0
336	20241213	152000	74357405	4995	4995	4995	4995	0
337	20241213	151900	74357405	4995	4965	5000	4960	529
338	20241213	151800	71723340	4965	4965	4965	4965	0
339	20241213	151700	71723340	4965	4965	4965	4960	13
340	20241213	151600	71658850	4960	4960	4965	4960	72
341	20241213	151500	71301480	4965	4965	4965	4965	1
342	20241213	151400	71296515	4965	4965	4965	4965	0
343	20241213	151300	71296515	4965	4960	4965	4960	6
344	20241213	151200	71266750	4965	4960	4965	4960	195
345	20241213	151100	70299545	4960	4960	4960	4960	0
346	20241213	151000	70299545	4960	4960	4960	4960	0
347	20241213	150900	70299545	4960	4960	4960	4960	1
348	20241213	150800	70294585	4950	4950	4950	4950	0
349	20241213	150700	70294585	4950	4950	4950	4950	0
350	20241213	150600	70294585	4950	4950	4950	4950	0
351	20241213	150500	70294585	4950	4950	4950	4950	30
352	20241213	150400	70146085	4945	4945	4945	4945	127
353	20241213	150300	69518070	4950	4950	4950	4950	559
354	20241213	150200	66751020	4950	4950	4950	4950	310
355	20241213	150100	65216520	4950	4950	4950	4950	0
356	20241213	150000	65216520	4950	4950	4950	4950	200
357	20241213	145900	64226520	4950	4950	4950	4950	13
358	20241213	145800	64162170	4950	4950	4950	4950	0
359	20241213	145700	64162170	4950	4950	4950	4950	54
360	20241213	145600	63894870	4965	4965	4965	4965	0
361	20241213	145500	63894870	4965	4970	4970	4965	6
362	20241213	145400	63865075	4950	4950	4950	4950	0
363	20241213	145300	63865075	4950	4950	4950	4950	200
364	20241213	145200	62875075	4950	4950	4950	4950	0
365	20241213	145100	62875075	4950	4950	4950	4950	0
366	20241213	145000	62875075	4950	4950	4950	4950	0
367	20241213	144900	62875075	4950	4960	4960	4950	498
368	20241213	144800	60407455	4965	4965	4965	4965	103
369	20241213	144700	59896060	4965	4965	4965	4965	0
370	20241213	144600	59896060	4965	4965	4965	4965	0
371	20241213	144500	59896060	4965	4965	4965	4965	55
372	20241213	144400	59622985	4965	4970	4970	4965	8
373	20241213	144300	59583230	4970	4970	4970	4970	0
374	20241213	144200	59583230	4970	4970	4970	4970	33
375	20241213	144100	59419220	4975	4970	4975	4965	540
376	20241213	144000	56736310	4970	4970	4970	4970	0
377	20241213	143900	56736310	4970	4970	4970	4970	2
378	20241213	143800	56726370	4990	4990	4990	4990	0
379	20241213	143700	56726370	4990	4990	4990	4990	0
380	20241213	143600	56726370	4990	4990	4990	4990	0
381	20241213	143500	56726370	4990	4990	4990	4990	0
382	20241213	143400	56726370	4990	4990	4990	4990	2
383	20241213	143300	56716390	4990	4990	4990	4990	0
384	20241213	143200	56716390	4990	4990	4990	4990	2
385	20241213	143100	56706410	4970	4970	4970	4970	0
386	20241213	143000	56706410	4970	4970	4970	4970	79
387	20241213	142900	56313780	4990	4990	4990	4990	2
388	20241213	142800	56303800	4970	4970	4970	4970	0
389	20241213	142700	56303800	4970	4970	4970	4970	0
390	20241213	142600	56303800	4970	4970	4970	4970	10
391	20241213	142500	56254100	4995	4995	4995	4995	0
392	20241213	142400	56254100	4995	4995	4995	4995	0
393	20241213	142300	56254100	4995	4995	4995	4995	0
394	20241213	142200	56254100	4995	4995	4995	4995	101
395	20241213	142100	55749605	5000	5000	5000	5000	0
396	20241213	142000	55749605	5000	5000	5000	5000	0
397	20241213	141900	55749605	5000	5000	5000	5000	0
398	20241213	141800	55749605	5000	5000	5000	5000	0
399	20241213	141700	55749605	5000	5000	5000	5000	0
400	20241213	141600	55749605	5000	5000	5000	5000	1
401	20241213	141500	55744605	4970	4970	4970	4970	1556
402	20241213	141400	48011285	5000	5000	5000	5000	0
403	20241213	141300	48011285	5000	5000	5000	5000	1
404	20241213	141200	48006285	4975	4975	4975	4975	0
405	20241213	141100	48006285	4975	4975	4975	4975	0
406	20241213	141000	48006285	4975	4975	4975	4975	1100
407	20241213	140900	42533785	5000	5000	5000	5000	0
408	20241213	140800	42533785	5000	5000	5000	5000	0
409	20241213	140700	42533785	5000	5000	5000	5000	0
410	20241213	140600	42533785	5000	5000	5000	5000	200
411	20241213	140500	41533785	5000	5000	5000	5000	0
412	20241213	140400	41533785	5000	5000	5000	5000	0
413	20241213	140300	41533785	5000	5000	5000	5000	0
414	20241213	140200	41533785	5000	5000	5000	5000	0
415	20241213	140100	41533785	5000	5000	5000	5000	0
416	20241213	140000	41533785	5000	5000	5000	5000	0
417	20241213	135900	41533785	5000	5000	5000	5000	1
418	20241213	135800	41528785	4970	4970	4970	4970	3
419	20241213	135700	41513875	4970	4970	4970	4970	0
420	20241213	135600	41513875	4970	4970	4970	4970	0
421	20241213	135500	41513875	4970	4975	4975	4970	1201
422	20241213	135400	35542665	5000	5000	5000	5000	0
423	20241213	135300	35542665	5000	5000	5000	5000	0
424	20241213	135200	35542665	5000	5000	5000	5000	1
425	20241213	135100	35537665	5000	5000	5000	5000	0
426	20241213	135000	35537665	5000	5000	5000	5000	0
427	20241213	134900	35537665	5000	5000	5000	5000	0
428	20241213	134800	35537665	5000	5000	5000	5000	0
429	20241213	134700	35537665	5000	5000	5000	5000	0
430	20241213	134600	35537665	5000	5000	5000	5000	0
431	20241213	134500	35537665	5000	5000	5000	5000	5
432	20241213	134400	35512665	5000	5000	5000	5000	0
433	20241213	134300	35512665	5000	5000	5000	5000	10
434	20241213	134200	35462665	5000	5000	5000	5000	0
435	20241213	134100	35462665	5000	5000	5000	5000	0
436	20241213	134000	35462665	5000	5000	5000	5000	0
437	20241213	133900	35462665	5000	5000	5000	5000	0
438	20241213	133800	35462665	5000	5000	5000	5000	0
439	20241213	133700	35462665	5000	5000	5000	5000	0
440	20241213	133600	35462665	5000	5000	5000	5000	100
441	20241213	133500	34962665	5000	5000	5000	5000	0
442	20241213	133400	34962665	5000	5000	5000	5000	0
443	20241213	133300	34962665	5000	5000	5000	5000	48
444	20241213	133200	34722665	5000	5000	5000	5000	0
445	20241213	133100	34722665	5000	5000	5000	5000	0
446	20241213	133000	34722665	5000	5000	5000	5000	1
447	20241213	132900	34717665	4975	4975	4975	4975	139
448	20241213	132800	34026140	4975	4975	4975	4975	0
449	20241213	132700	34026140	4975	4975	4975	4975	70
450	20241213	132600	33677890	4975	4990	4990	4975	45
451	20241213	132500	33453800	4995	4995	4995	4995	66
452	20241213	132400	33124130	4995	4995	4995	4995	0
453	20241213	132300	33124130	4995	4995	4995	4995	0
454	20241213	132200	33124130	4995	4995	4995	4995	0
455	20241213	132100	33124130	4995	4995	4995	4995	0
456	20241213	132000	33124130	4995	4995	4995	4995	20
457	20241213	131900	33024230	5000	5000	5000	5000	0
458	20241213	131800	33024230	5000	4995	5000	4995	186
459	20241213	131700	32094610	4990	4990	4990	4990	6
460	20241213	131600	32064670	4995	4995	4995	4995	1
461	20241213	131500	32059675	4995	4995	4995	4995	0
462	20241213	131400	32059675	4995	4995	4995	4995	0
463	20241213	131300	32059675	4995	4995	4995	4995	0
464	20241213	131200	32059675	4995	4995	4995	4995	0
465	20241213	131100	32059675	4995	4995	4995	4995	14
466	20241213	131000	31989745	4995	4995	4995	4995	0
467	20241213	130900	31989745	4995	4995	4995	4995	0
468	20241213	130800	31989745	4995	4995	4995	4995	3
469	20241213	130700	31974760	4995	4995	4995	4995	6
470	20241213	130600	31944790	4995	4995	4995	4995	1
471	20241213	130500	31939795	4990	4990	4990	4990	0
472	20241213	130400	31939795	4990	4990	4990	4990	100
473	20241213	130300	31440795	5000	5000	5000	5000	0
474	20241213	130200	31440795	5000	5000	5000	5000	0
475	20241213	130100	31440795	5000	5000	5000	5000	0
476	20241213	130000	31440795	5000	5000	5000	5000	0
477	20241213	125900	31440795	5000	5000	5000	5000	0
478	20241213	125800	31440795	5000	5000	5000	5000	1
479	20241213	125700	31435795	5000	5000	5000	5000	1
480	20241213	125600	31430795	4995	4995	4995	4995	0
481	20241213	125500	31430795	4995	4995	4995	4995	59
482	20241213	125400	31136090	4995	4995	4995	4995	64
483	20241213	125300	30816410	4990	4990	4990	4990	0
484	20241213	125200	30816410	4990	4990	4990	4990	0
485	20241213	125100	30816410	4990	4990	4990	4990	0
486	20241213	125000	30816410	4990	4990	4990	4990	0
487	20241213	124900	30816410	4990	4990	4990	4990	0
488	20241213	124800	30816410	4990	4990	4990	4990	0
489	20241213	124700	30816410	4990	4990	4990	4990	0
490	20241213	124600	30816410	4990	4990	4990	4990	0
491	20241213	124500	30816410	4990	4990	4990	4990	12
492	20241213	124400	30756530	4995	4995	4995	4995	0
493	20241213	124300	30756530	4995	4995	4995	4995	0
494	20241213	124200	30756530	4995	4995	4995	4995	1
495	20241213	124100	30751535	4990	4990	4990	4990	0
496	20241213	124000	30751535	4990	4990	4990	4990	222
497	20241213	123900	29643755	4995	4995	4995	4995	6
498	20241213	123800	29613785	5000	5000	5000	5000	0
499	20241213	123700	29613785	5000	5000	5000	5000	0
500	20241213	123600	29613785	5000	5000	5000	5000	0
501	20241213	123500	29613785	5000	5000	5000	5000	1
502	20241213	123400	29608785	4995	4995	4995	4995	0
503	20241213	123300	29608785	4995	4995	4995	4995	0
504	20241213	123200	29608785	4995	4995	4995	4995	0
505	20241213	123100	29608785	4995	4995	4995	4995	0
506	20241213	123000	29608785	4995	4995	4995	4995	0
507	20241213	122900	29608785	4995	4995	4995	4995	2
508	20241213	122800	29598795	4990	4990	4990	4990	22
509	20241213	122700	29489015	4990	4990	4990	4990	0
510	20241213	122600	29489015	4990	4990	4990	4990	0
511	20241213	122500	29489015	4990	4990	4990	4990	0
512	20241213	122400	29489015	4990	4990	4990	4990	0
513	20241213	122300	29489015	4990	4990	4990	4990	0
514	20241213	122200	29489015	4990	4990	4990	4990	0
515	20241213	122100	29489015	4990	4990	4990	4990	0
516	20241213	122000	29489015	4990	4990	4990	4990	0
517	20241213	121900	29489015	4990	4990	4990	4990	0
518	20241213	121800	29489015	4990	4990	4990	4990	100
519	20241213	121700	28990015	4990	4990	4990	4990	0
520	20241213	121600	28990015	4990	4990	4990	4990	0
521	20241213	121500	28990015	4990	4990	4990	4990	0
522	20241213	121400	28990015	4990	4990	4990	4990	0
523	20241213	121300	28990015	4990	4990	4990	4990	0
524	20241213	121200	28990015	4990	4990	4990	4990	0
525	20241213	121100	28990015	4990	4990	4990	4990	0
526	20241213	121000	28990015	4990	4990	4990	4990	2
527	20241213	120900	28980035	4990	4990	4990	4990	1
528	20241213	120800	28975045	4990	4990	4990	4990	0
529	20241213	120700	28975045	4990	4990	4990	4990	0
530	20241213	120600	28975045	4990	4990	4990	4990	0
531	20241213	120500	28975045	4990	4990	4990	4990	0
532	20241213	120400	28975045	4990	4990	4990	4990	0
533	20241213	120300	28975045	4990	4990	4990	4990	0
534	20241213	120200	28975045	4990	4990	4990	4990	0
535	20241213	120100	28975045	4990	4990	4990	4990	0
536	20241213	120000	28975045	4990	4990	4990	4990	0
537	20241213	115900	28975045	4990	4990	4990	4990	14
538	20241213	115800	28905185	4990	4990	4990	4990	0
539	20241213	115700	28905185	4990	4990	4990	4990	0
540	20241213	115600	28905185	4990	4990	4990	4990	0
541	20241213	115500	28905185	4990	4995	4995	4990	42
542	20241213	115400	28695600	5000	5000	5000	5000	5
543	20241213	115300	28670600	5000	5000	5000	5000	2
544	20241213	115200	28660600	5000	5000	5000	5000	0
545	20241213	115100	28660600	5000	5000	5000	5000	0
546	20241213	115000	28660600	5000	5000	5000	5000	217
547	20241213	114900	27575600	5000	4995	5000	4995	355
548	20241213	114800	25801025	4990	4990	4990	4990	0
549	20241213	114700	25801025	4990	4985	4990	4985	547
550	20241213	114600	23071965	4980	4980	4980	4980	95
551	20241213	114500	22598865	4975	4970	4975	4970	100
552	20241213	114400	22101465	4970	4965	4970	4965	629
553	20241213	114300	18977200	4960	4960	4960	4960	10
554	20241213	114200	18927600	4965	4965	4965	4965	0
555	20241213	114100	18927600	4965	4965	4965	4965	0
556	20241213	114000	18927600	4965	4965	4965	4965	0
557	20241213	113900	18927600	4965	4965	4965	4965	0
558	20241213	113800	18927600	4965	4965	4965	4965	0
559	20241213	113700	18927600	4965	4965	4965	4965	0
560	20241213	113600	18927600	4965	4965	4965	4965	1
561	20241213	113500	18922635	4960	4960	4960	4960	0
562	20241213	113400	18922635	4960	4960	4960	4960	1
563	20241213	113300	18917675	4960	4960	4960	4960	0
564	20241213	113200	18917675	4960	4960	4960	4960	0
565	20241213	113100	18917675	4960	4960	4960	4960	0
566	20241213	113000	18917675	4960	4960	4960	4960	0
567	20241213	112900	18917675	4960	4960	4960	4960	2
568	20241213	112800	18907755	4960	4960	4960	4960	58
569	20241213	112700	18620075	4955	4955	4955	4955	0
570	20241213	112600	18620075	4955	4955	4955	4955	0
571	20241213	112500	18620075	4955	4955	4955	4955	179
572	20241213	112400	17733130	4955	4955	4955	4955	1
573	20241213	112300	17728175	4955	4955	4955	4955	0
574	20241213	112200	17728175	4955	4955	4955	4955	0
575	20241213	112100	17728175	4955	4955	4955	4955	0
576	20241213	112000	17728175	4955	4955	4955	4955	0
577	20241213	111900	17728175	4955	4955	4955	4955	0
578	20241213	111800	17728175	4955	4955	4955	4955	0
579	20241213	111700	17728175	4955	4955	4955	4955	0
580	20241213	111600	17728175	4955	4955	4955	4955	1
581	20241213	111500	17723220	4955	4955	4955	4955	0
582	20241213	111400	17723220	4955	4955	4955	4955	0
583	20241213	111300	17723220	4955	4955	4955	4955	0
584	20241213	111200	17723220	4955	4955	4955	4955	1
585	20241213	111100	17718265	4925	4925	4925	4925	0
586	20241213	111000	17718265	4925	4925	4925	4925	0
587	20241213	110900	17718265	4925	4925	4925	4925	0
588	20241213	110800	17718265	4925	4925	4925	4925	0
589	20241213	110700	17718265	4925	4925	4925	4925	0
590	20241213	110600	17718265	4925	4925	4925	4925	0
591	20241213	110500	17718265	4925	4925	4925	4925	0
592	20241213	110400	17718265	4925	4925	4925	4925	0
593	20241213	110300	17718265	4925	4925	4925	4925	0
594	20241213	110200	17718265	4925	4925	4925	4925	0
595	20241213	110100	17718265	4925	4925	4925	4925	0
596	20241213	110000	17718265	4925	4925	4925	4925	100
597	20241213	105900	17225765	4925	4925	4925	4925	0
598	20241213	105800	17225765	4925	4925	4925	4925	0
599	20241213	105700	17225765	4925	4925	4925	4925	1000
600	20241213	105600	12300765	4955	4955	4955	4955	0
601	20241213	105500	12300765	4955	4955	4955	4955	22
602	20241213	105400	12191755	4955	4955	4955	4955	0
603	20241213	105300	12191755	4955	4955	4955	4955	0
604	20241213	105200	12191755	4955	4955	4955	4955	0
605	20241213	105100	12191755	4955	4955	4955	4955	0
606	20241213	105000	12191755	4955	4955	4955	4955	0
607	20241213	104900	12191755	4955	4955	4955	4955	0
608	20241213	104800	12191755	4955	4955	4955	4955	0
609	20241213	104700	12191755	4955	4955	4955	4955	0
610	20241213	104600	12191755	4955	4955	4955	4955	0
611	20241213	104500	12191755	4955	4955	4955	4955	0
612	20241213	104400	12191755	4955	4955	4955	4955	0
613	20241213	104300	12191755	4955	4955	4955	4955	0
614	20241213	104200	12191755	4955	4955	4955	4955	0
615	20241213	104100	12191755	4955	4955	4955	4955	0
616	20241213	104000	12191755	4955	4955	4955	4955	0
617	20241213	103900	12191755	4955	4955	4955	4955	0
618	20241213	103800	12191755	4955	4955	4955	4955	0
619	20241213	103700	12191755	4955	4955	4955	4955	0
620	20241213	103600	12191755	4955	4955	4955	4955	0
621	20241213	103500	12191755	4955	4955	4955	4955	0
622	20241213	103400	12191755	4955	4955	4955	4955	0
623	20241213	103300	12191755	4955	4955	4955	4955	0
624	20241213	103200	12191755	4955	4955	4955	4955	0
625	20241213	103100	12191755	4955	4955	4955	4955	0
626	20241213	103000	12191755	4955	4955	4955	4955	0
627	20241213	102900	12191755	4955	4955	4955	4955	5
628	20241213	102800	12166980	4950	4950	4950	4950	0
629	20241213	102700	12166980	4950	4950	4950	4950	0
630	20241213	102600	12166980	4950	4950	4950	4950	233
631	20241213	102500	11013630	4950	4950	4950	4950	0
632	20241213	102400	11013630	4950	4950	4950	4950	0
633	20241213	102300	11013630	4950	4950	4950	4950	0
634	20241213	102200	11013630	4950	4950	4950	4950	0
635	20241213	102100	11013630	4950	4950	4950	4950	0
636	20241213	102000	11013630	4950	4950	4950	4950	1
637	20241213	101900	11008680	4925	4925	4925	4925	0
638	20241213	101800	11008680	4925	4950	4950	4925	11
639	20241213	101700	10954480	4940	4940	4940	4940	0
640	20241213	101600	10954480	4940	4940	4940	4940	0
641	20241213	101500	10954480	4940	4940	4940	4940	1
642	20241213	101400	10949540	4950	4950	4950	4950	0
643	20241213	101300	10949540	4950	4950	4950	4950	0
644	20241213	101200	10949540	4950	4950	4950	4950	0
645	20241213	101100	10949540	4950	4935	4950	4935	544
646	20241213	101000	8259120	4920	4920	4920	4920	0
647	20241213	100900	8259120	4920	4920	4920	4920	0
648	20241213	100800	8259120	4920	4920	4920	4920	29
649	20241213	100700	8116440	4920	4920	4920	4920	50
650	20241213	100600	7870440	4920	4920	4920	4920	0
651	20241213	100500	7870440	4920	4920	4920	4920	0
652	20241213	100400	7870440	4920	4920	4920	4920	0
653	20241213	100300	7870440	4920	4920	4920	4920	0
654	20241213	100200	7870440	4920	4920	4920	4920	0
655	20241213	100100	7870440	4920	4920	4920	4920	0
656	20241213	100000	7870440	4920	4940	4940	4920	5
657	20241213	095900	7845820	4945	4935	4945	4935	344
658	20241213	095800	6145040	4920	4920	4920	4920	0
659	20241213	095700	6145040	4920	4920	4920	4920	0
660	20241213	095600	6145040	4920	4920	4920	4920	10
661	20241213	095500	6095840	4920	4920	4920	4920	0
662	20241213	095400	6095840	4920	4920	4920	4920	0
663	20241213	095300	6095840	4920	4920	4920	4920	0
664	20241213	095200	6095840	4920	4920	4920	4920	7
665	20241213	095100	6061400	4920	4920	4920	4920	0
666	20241213	095000	6061400	4920	4920	4920	4920	0
667	20241213	094900	6061400	4920	4920	4920	4920	0
668	20241213	094800	6061400	4920	4920	4920	4920	1
669	20241213	094700	6056480	4905	4905	4905	4905	0
670	20241213	094600	6056480	4905	4905	4905	4905	40
671	20241213	094500	5860280	4915	4915	4915	4915	54
672	20241213	094400	5594870	4900	4900	4900	4900	0
673	20241213	094300	5594870	4900	4915	4915	4900	16
674	20241213	094200	5516440	4915	4915	4915	4915	1
675	20241213	094100	5511525	4900	4900	4900	4900	30
676	20241213	094000	5364525	4890	4890	4890	4890	1
677	20241213	093900	5359635	4915	4915	4915	4915	0
678	20241213	093800	5359635	4915	4915	4915	4915	0
679	20241213	093700	5359635	4915	4915	4915	4915	0
680	20241213	093600	5359635	4915	4915	4915	4915	1
681	20241213	093500	5354720	4890	4890	4890	4890	0
682	20241213	093400	5354720	4890	4890	4890	4890	0
683	20241213	093300	5354720	4890	4890	4890	4890	1
684	20241213	093200	5349830	4890	4890	4890	4890	0
685	20241213	093100	5349830	4890	4890	4890	4890	95
686	20241213	093000	4885280	4890	4890	4890	4890	0
687	20241213	092900	4885280	4890	4890	4890	4890	2
688	20241213	092800	4875500	4890	4890	4890	4890	0
689	20241213	092700	4875500	4890	4885	4890	4885	13
690	20241213	092600	4811990	4885	4885	4885	4885	1
691	20241213	092500	4807105	4835	4895	4895	4835	94
692	20241213	092400	4352555	4830	4830	4830	4830	0
693	20241213	092300	4352555	4830	4830	4830	4830	0
694	20241213	092200	4352555	4830	4830	4830	4830	0
695	20241213	092100	4352555	4830	4870	4870	4830	298
696	20241213	092000	2911195	4890	4905	4905	4870	210
697	20241213	091900	1884910	4890	4890	4890	4890	2
698	20241213	091800	1875130	4890	4890	4890	4890	5
699	20241213	091700	1850680	4910	4910	4910	4910	1
700	20241213	091600	1845770	4910	4910	4910	4910	0
701	20241213	091500	1845770	4910	4910	4910	4910	1
702	20241213	091400	1840860	4915	4915	4915	4915	0
703	20241213	091300	1840860	4915	4915	4915	4915	0
704	20241213	091200	1840860	4915	4915	4915	4915	0
705	20241213	091100	1840860	4915	4910	4915	4910	9
706	20241213	091000	1796660	4915	4915	4915	4915	0
707	20241213	090900	1796660	4915	4915	4915	4915	44
708	20241213	090800	1580400	4920	4920	4920	4920	0
709	20241213	090700	1580400	4920	4920	4920	4920	0
710	20241213	090600	1580400	4920	4920	4920	4920	0
711	20241213	090500	1580400	4920	4920	4920	4920	0
712	20241213	090400	1580400	4920	4920	4920	4920	0
713	20241213	090300	1580400	4920	4920	4920	4920	0
714	20241213	090200	1580400	4920	4920	4920	4920	0
715	20241213	090100	1580400	4920	4920	4920	4920	0
716	20241213	090000	1580400	4920	4940	4940	4920	320