KissMeData/240600/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205600	55520465	4965	4965	4965	4965	85
3	20241223	205500	55520465	4965	4965	4965	4965	0
4	20241223	205400	55520465	4965	4965	4965	4965	0
5	20241223	205300	55520465	4965	4965	4965	4965	0
6	20241223	205200	55520465	4965	4965	4965	4965	0
7	20241223	205100	55520465	4965	4965	4965	4965	0
8	20241223	205000	55520465	4965	4965	4965	4965	0
9	20241223	204900	55520465	4965	4965	4965	4965	0
10	20241223	204800	55520465	4965	4965	4965	4965	0
11	20241223	204700	55520465	4965	4965	4965	4965	0
12	20241223	204600	55520465	4965	4965	4965	4965	0
13	20241223	204500	55520465	4965	4965	4965	4965	0
14	20241223	204400	55520465	4965	4965	4965	4965	0
15	20241223	204300	55520465	4965	4965	4965	4965	0
16	20241223	204200	55520465	4965	4965	4965	4965	0
17	20241223	204100	55520465	4965	4965	4965	4965	0
18	20241223	204000	55520465	4965	4965	4965	4965	0
19	20241223	203900	55520465	4965	4965	4965	4965	0
20	20241223	203800	55520465	4965	4965	4965	4965	0
21	20241223	203700	55520465	4965	4965	4965	4965	0
22	20241223	203600	55520465	4965	4965	4965	4965	0
23	20241223	203500	55520465	4965	4965	4965	4965	0
24	20241223	203400	55520465	4965	4965	4965	4965	0
25	20241223	203300	55520465	4965	4965	4965	4965	0
26	20241223	203200	55520465	4965	4965	4965	4965	0
27	20241223	203100	55520465	4965	4965	4965	4965	0
28	20241223	203000	55520465	4965	4965	4965	4965	0
29	20241223	202900	55520465	4965	4965	4965	4965	0
30	20241223	202800	55520465	4965	4965	4965	4965	0
31	20241223	202700	55520465	4965	4965	4965	4965	0
32	20241223	202600	55520465	4965	4965	4965	4965	85
33	20241223	202500	55520465	4965	4965	4965	4965	0
34	20241223	202400	55520465	4965	4965	4965	4965	0
35	20241223	202300	55520465	4965	4965	4965	4965	0
36	20241223	202200	55520465	4965	4965	4965	4965	0
37	20241223	202100	55520465	4965	4965	4965	4965	0
38	20241223	202000	55520465	4965	4965	4965	4965	0
39	20241223	201900	55520465	4965	4965	4965	4965	0
40	20241223	201800	55520465	4965	4965	4965	4965	0
41	20241223	201700	55520465	4965	4965	4965	4965	0
42	20241223	201600	55520465	4965	4965	4965	4965	0
43	20241223	201500	55520465	4965	4965	4965	4965	0
44	20241223	201400	55520465	4965	4965	4965	4965	0
45	20241223	201300	55520465	4965	4965	4965	4965	0
46	20241223	201200	55520465	4965	4965	4965	4965	0
47	20241223	201100	55520465	4965	4965	4965	4965	0
48	20241223	201000	55520465	4965	4965	4965	4965	0
49	20241223	200900	55520465	4965	4965	4965	4965	0
50	20241223	200800	55520465	4965	4965	4965	4965	0
51	20241223	200700	55520465	4965	4965	4965	4965	0
52	20241223	200600	55520465	4965	4965	4965	4965	0
53	20241223	200500	55520465	4965	4965	4965	4965	0
54	20241223	200400	55520465	4965	4965	4965	4965	0
55	20241223	200300	55520465	4965	4965	4965	4965	0
56	20241223	200200	55520465	4965	4965	4965	4965	0
57	20241223	200100	55520465	4965	4965	4965	4965	0
58	20241223	200000	55520465	4965	4965	4965	4965	0
59	20241223	195900	55520465	4965	4965	4965	4965	0
60	20241223	195800	55520465	4965	4965	4965	4965	0
61	20241223	195700	55520465	4965	4965	4965	4965	0
62	20241223	195600	55520465	4965	4965	4965	4965	85
63	20241223	195500	55520465	4965	4965	4965	4965	0
64	20241223	195400	55520465	4965	4965	4965	4965	0
65	20241223	195300	55520465	4965	4965	4965	4965	0
66	20241223	195200	55520465	4965	4965	4965	4965	0
67	20241223	195100	55520465	4965	4965	4965	4965	0
68	20241223	195000	55520465	4965	4965	4965	4965	0
69	20241223	194900	55520465	4965	4965	4965	4965	0
70	20241223	194800	55520465	4965	4965	4965	4965	0
71	20241223	194700	55520465	4965	4965	4965	4965	0
72	20241223	194600	55520465	4965	4965	4965	4965	0
73	20241223	194500	55520465	4965	4965	4965	4965	0
74	20241223	194400	55520465	4965	4965	4965	4965	0
75	20241223	194300	55520465	4965	4965	4965	4965	0
76	20241223	194200	55520465	4965	4965	4965	4965	0
77	20241223	194100	55520465	4965	4965	4965	4965	0
78	20241223	194000	55520465	4965	4965	4965	4965	0
79	20241223	193900	55520465	4965	4965	4965	4965	0
80	20241223	193800	55520465	4965	4965	4965	4965	0
81	20241223	193700	55520465	4965	4965	4965	4965	0
82	20241223	193600	55520465	4965	4965	4965	4965	0
83	20241223	193500	55520465	4965	4965	4965	4965	0
84	20241223	193400	55520465	4965	4965	4965	4965	0
85	20241223	193300	55520465	4965	4965	4965	4965	0
86	20241223	193200	55520465	4965	4965	4965	4965	0
87	20241223	193100	55520465	4965	4965	4965	4965	0
88	20241223	193000	55520465	4965	4965	4965	4965	0
89	20241223	192900	55520465	4965	4965	4965	4965	0
90	20241223	192800	55520465	4965	4965	4965	4965	0
91	20241223	192700	55520465	4965	4965	4965	4965	0
92	20241223	192600	55520465	4965	4965	4965	4965	85
93	20241223	192500	55520465	4965	4965	4965	4965	0
94	20241223	192400	55520465	4965	4965	4965	4965	0
95	20241223	192300	55520465	4965	4965	4965	4965	0
96	20241223	192200	55520465	4965	4965	4965	4965	0
97	20241223	192100	55520465	4965	4965	4965	4965	0
98	20241223	192000	55520465	4965	4965	4965	4965	0
99	20241223	191900	55520465	4965	4965	4965	4965	0
100	20241223	191800	55520465	4965	4965	4965	4965	0
101	20241223	191700	55520465	4965	4965	4965	4965	0
102	20241223	191600	55520465	4965	4965	4965	4965	0
103	20241223	191500	55520465	4965	4965	4965	4965	0
104	20241223	191400	55520465	4965	4965	4965	4965	0
105	20241223	191300	55520465	4965	4965	4965	4965	0
106	20241223	191200	55520465	4965	4965	4965	4965	0
107	20241223	191100	55520465	4965	4965	4965	4965	0
108	20241223	191000	55520465	4965	4965	4965	4965	0
109	20241223	190900	55520465	4965	4965	4965	4965	0
110	20241223	190800	55520465	4965	4965	4965	4965	0
111	20241223	190700	55520465	4965	4965	4965	4965	0
112	20241223	190600	55520465	4965	4965	4965	4965	0
113	20241223	190500	55520465	4965	4965	4965	4965	0
114	20241223	190400	55520465	4965	4965	4965	4965	0
115	20241223	190300	55520465	4965	4965	4965	4965	0
116	20241223	190200	55520465	4965	4965	4965	4965	0
117	20241223	190100	55520465	4965	4965	4965	4965	0
118	20241223	190000	55520465	4965	4965	4965	4965	0
119	20241223	185900	55520465	4965	4965	4965	4965	0
120	20241223	185800	55520465	4965	4965	4965	4965	0
121	20241223	185700	55520465	4965	4965	4965	4965	0
122	20241223	185600	55520465	4965	4965	4965	4965	85
123	20241223	185500	55520465	4965	4965	4965	4965	0
124	20241223	185400	55520465	4965	4965	4965	4965	0
125	20241223	185300	55520465	4965	4965	4965	4965	0
126	20241223	185200	55520465	4965	4965	4965	4965	0
127	20241223	185100	55520465	4965	4965	4965	4965	0
128	20241223	185000	55520465	4965	4965	4965	4965	0
129	20241223	184900	55520465	4965	4965	4965	4965	0
130	20241223	184800	55520465	4965	4965	4965	4965	0
131	20241223	184700	55520465	4965	4965	4965	4965	0
132	20241223	184600	55520465	4965	4965	4965	4965	0
133	20241223	184500	55520465	4965	4965	4965	4965	0
134	20241223	184400	55520465	4965	4965	4965	4965	0
135	20241223	184300	55520465	4965	4965	4965	4965	0
136	20241223	184200	55520465	4965	4965	4965	4965	0
137	20241223	184100	55520465	4965	4965	4965	4965	0
138	20241223	184000	55520465	4965	4965	4965	4965	0
139	20241223	183900	55520465	4965	4965	4965	4965	0
140	20241223	183800	55520465	4965	4965	4965	4965	0
141	20241223	183700	55520465	4965	4965	4965	4965	0
142	20241223	183600	55520465	4965	4965	4965	4965	0
143	20241223	183500	55520465	4965	4965	4965	4965	0
144	20241223	183400	55520465	4965	4965	4965	4965	0
145	20241223	183300	55520465	4965	4965	4965	4965	0
146	20241223	183200	55520465	4965	4965	4965	4965	0
147	20241223	183100	55520465	4965	4965	4965	4965	0
148	20241223	183000	55520465	4965	4965	4965	4965	0
149	20241223	182900	55520465	4965	4965	4965	4965	0
150	20241223	182800	55520465	4965	4965	4965	4965	0
151	20241223	182700	55520465	4965	4965	4965	4965	0
152	20241223	182600	55520465	4965	4965	4965	4965	85
153	20241223	182500	55520465	4965	4965	4965	4965	0
154	20241223	182400	55520465	4965	4965	4965	4965	0
155	20241223	182300	55520465	4965	4965	4965	4965	0
156	20241223	182200	55520465	4965	4965	4965	4965	0
157	20241223	182100	55520465	4965	4965	4965	4965	0
158	20241223	182000	55520465	4965	4965	4965	4965	0
159	20241223	181900	55520465	4965	4965	4965	4965	0
160	20241223	181800	55520465	4965	4965	4965	4965	0
161	20241223	181700	55520465	4965	4965	4965	4965	0
162	20241223	181600	55520465	4965	4965	4965	4965	0
163	20241223	181500	55520465	4965	4965	4965	4965	0
164	20241223	181400	55520465	4965	4965	4965	4965	0
165	20241223	181300	55520465	4965	4965	4965	4965	0
166	20241223	181200	55520465	4965	4965	4965	4965	0
167	20241223	181100	55520465	4965	4965	4965	4965	0
168	20241223	181000	55520465	4965	4965	4965	4965	0
169	20241223	180900	55520465	4965	4965	4965	4965	0
170	20241223	180800	55520465	4965	4965	4965	4965	0
171	20241223	180700	55520465	4965	4965	4965	4965	0
172	20241223	180600	55520465	4965	4965	4965	4965	0
173	20241223	180500	55520465	4965	4965	4965	4965	0
174	20241223	180400	55520465	4965	4965	4965	4965	0
175	20241223	180300	55520465	4965	4965	4965	4965	0
176	20241223	180200	55520465	4965	4965	4965	4965	0
177	20241223	180100	55520465	4965	4965	4965	4965	0
178	20241223	180000	55520465	4965	4965	4965	4965	0
179	20241223	175900	55520465	4965	4965	4965	4965	0
180	20241223	175800	55520465	4965	4965	4965	4965	0
181	20241223	175700	55520465	4965	4965	4965	4965	0
182	20241223	175600	55520465	4965	4965	4965	4965	85
183	20241223	175500	55520465	4965	4965	4965	4965	0
184	20241223	175400	55520465	4965	4965	4965	4965	0
185	20241223	175300	55520465	4965	4965	4965	4965	0
186	20241223	175200	55520465	4965	4965	4965	4965	0
187	20241223	175100	55520465	4965	4965	4965	4965	0
188	20241223	175000	55520465	4965	4965	4965	4965	0
189	20241223	174900	55520465	4965	4965	4965	4965	0
190	20241223	174800	55520465	4965	4965	4965	4965	0
191	20241223	174700	55520465	4965	4965	4965	4965	0
192	20241223	174600	55520465	4965	4965	4965	4965	0
193	20241223	174500	55520465	4965	4965	4965	4965	0
194	20241223	174400	55520465	4965	4965	4965	4965	0
195	20241223	174300	55520465	4965	4965	4965	4965	0
196	20241223	174200	55520465	4965	4965	4965	4965	0
197	20241223	174100	55520465	4965	4965	4965	4965	0
198	20241223	174000	55520465	4965	4965	4965	4965	0
199	20241223	173900	55520465	4965	4965	4965	4965	0
200	20241223	173800	55520465	4965	4965	4965	4965	0
201	20241223	173700	55520465	4965	4965	4965	4965	0
202	20241223	173600	55520465	4965	4965	4965	4965	0
203	20241223	173500	55520465	4965	4965	4965	4965	0
204	20241223	173400	55520465	4965	4965	4965	4965	0
205	20241223	173300	55520465	4965	4965	4965	4965	0
206	20241223	173200	55520465	4965	4965	4965	4965	0
207	20241223	173100	55520465	4965	4965	4965	4965	0
208	20241223	173000	55520465	4965	4965	4965	4965	0
209	20241223	172900	55520465	4965	4965	4965	4965	0
210	20241223	172800	55520465	4965	4965	4965	4965	0
211	20241223	172700	55520465	4965	4965	4965	4965	0
212	20241223	172600	55520465	4965	4965	4965	4965	85
213	20241223	172500	55520465	4965	4965	4965	4965	0
214	20241223	172400	55520465	4965	4965	4965	4965	0
215	20241223	172300	55520465	4965	4965	4965	4965	0
216	20241223	172200	55520465	4965	4965	4965	4965	0
217	20241223	172100	55520465	4965	4965	4965	4965	0
218	20241223	172000	55520465	4965	4965	4965	4965	0
219	20241223	171900	55520465	4965	4965	4965	4965	0
220	20241223	171800	55520465	4965	4965	4965	4965	0
221	20241223	171700	55520465	4965	4965	4965	4965	0
222	20241223	171600	55520465	4965	4965	4965	4965	0
223	20241223	171500	55520465	4965	4965	4965	4965	0
224	20241223	171400	55520465	4965	4965	4965	4965	0
225	20241223	171300	55520465	4965	4965	4965	4965	0
226	20241223	171200	55520465	4965	4965	4965	4965	0
227	20241223	171100	55520465	4965	4965	4965	4965	0
228	20241223	171000	55520465	4965	4965	4965	4965	0
229	20241223	170900	55520465	4965	4965	4965	4965	0
230	20241223	170800	55520465	4965	4965	4965	4965	0
231	20241223	170700	55520465	4965	4965	4965	4965	0
232	20241223	170600	55520465	4965	4965	4965	4965	0
233	20241223	170500	55520465	4965	4965	4965	4965	0
234	20241223	170400	55520465	4965	4965	4965	4965	0
235	20241223	170300	55520465	4965	4965	4965	4965	0
236	20241223	170200	55520465	4965	4965	4965	4965	0
237	20241223	170100	55520465	4965	4965	4965	4965	0
238	20241223	170000	55520465	4965	4965	4965	4965	0
239	20241223	165900	55520465	4965	4965	4965	4965	0
240	20241223	165800	55520465	4965	4965	4965	4965	0
241	20241223	165700	55520465	4965	4965	4965	4965	0
242	20241223	165600	55520465	4965	4965	4965	4965	85
243	20241223	165500	55520465	4965	4965	4965	4965	0
244	20241223	165400	55520465	4965	4965	4965	4965	0
245	20241223	165300	55520465	4965	4965	4965	4965	0
246	20241223	165200	55520465	4965	4965	4965	4965	0
247	20241223	165100	55520465	4965	4965	4965	4965	0
248	20241223	165000	55520465	4965	4965	4965	4965	0
249	20241223	164900	55520465	4965	4965	4965	4965	0
250	20241223	164800	55520465	4965	4965	4965	4965	0
251	20241223	164700	55520465	4965	4965	4965	4965	0
252	20241223	164600	55520465	4965	4965	4965	4965	0
253	20241223	164500	55520465	4965	4965	4965	4965	0
254	20241223	164400	55520465	4965	4965	4965	4965	0
255	20241223	164300	55520465	4965	4965	4965	4965	0
256	20241223	164200	55520465	4965	4965	4965	4965	0
257	20241223	164100	55520465	4965	4965	4965	4965	0
258	20241223	164000	55520465	4965	4965	4965	4965	0
259	20241223	163900	55520465	4965	4965	4965	4965	0
260	20241223	163800	55520465	4965	4965	4965	4965	0
261	20241223	163700	55520465	4965	4965	4965	4965	0
262	20241223	163600	55520465	4965	4965	4965	4965	0
263	20241223	163500	55520465	4965	4965	4965	4965	0
264	20241223	163400	55520465	4965	4965	4965	4965	0
265	20241223	163300	55520465	4965	4965	4965	4965	0
266	20241223	163200	55520465	4965	4965	4965	4965	0
267	20241223	163100	55520465	4965	4965	4965	4965	0
268	20241223	163000	55520465	4965	4965	4965	4965	0
269	20241223	162900	55520465	4965	4965	4965	4965	0
270	20241223	162800	55520465	4965	4965	4965	4965	0
271	20241223	162700	55520465	4965	4965	4965	4965	0
272	20241223	162600	55520465	4965	4965	4965	4965	85
273	20241223	162500	55520465	4965	4965	4965	4965	0
274	20241223	162400	55520465	4965	4965	4965	4965	0
275	20241223	162300	55520465	4965	4965	4965	4965	0
276	20241223	162200	55520465	4965	4965	4965	4965	0
277	20241223	162100	55520465	4965	4965	4965	4965	0
278	20241223	162000	55520465	4965	4965	4965	4965	0
279	20241223	161900	55520465	4965	4965	4965	4965	0
280	20241223	161800	55520465	4965	4965	4965	4965	0
281	20241223	161700	55520465	4965	4965	4965	4965	0
282	20241223	161600	55520465	4965	4965	4965	4965	0
283	20241223	161500	55520465	4965	4965	4965	4965	0
284	20241223	161400	55520465	4965	4965	4965	4965	0
285	20241223	161300	55520465	4965	4965	4965	4965	0
286	20241223	161200	55520465	4965	4965	4965	4965	0
287	20241223	161100	55520465	4965	4965	4965	4965	0
288	20241223	161000	55520465	4965	4965	4965	4965	0
289	20241223	160900	55520465	4965	4965	4965	4965	0
290	20241223	160800	55520465	4965	4965	4965	4965	0
291	20241223	160700	55520465	4965	4965	4965	4965	0
292	20241223	160600	55520465	4965	4965	4965	4965	0
293	20241223	160500	55520465	4965	4965	4965	4965	0
294	20241223	160400	55520465	4965	4965	4965	4965	0
295	20241223	160300	55520465	4965	4965	4965	4965	0
296	20241223	160200	55520465	4965	4965	4965	4965	0
297	20241223	160100	55520465	4965	4965	4965	4965	0
298	20241223	160000	55520465	4965	4965	4965	4965	0
299	20241223	155900	55520465	4965	4965	4965	4965	0
300	20241223	155800	55520465	4965	4965	4965	4965	0
301	20241223	155700	55520465	4965	4965	4965	4965	0
302	20241223	155600	55520465	4965	4965	4965	4965	85
303	20241223	155500	55520465	4965	4965	4965	4965	0
304	20241223	155400	55520465	4965	4965	4965	4965	0
305	20241223	155300	55520465	4965	4965	4965	4965	0
306	20241223	155200	55520465	4965	4965	4965	4965	0
307	20241223	155100	55520465	4965	4965	4965	4965	0
308	20241223	155000	55520465	4965	4965	4965	4965	0
309	20241223	154900	55520465	4965	4965	4965	4965	0
310	20241223	154800	55520465	4965	4965	4965	4965	0
311	20241223	154700	55520465	4965	4965	4965	4965	0
312	20241223	154600	55520465	4965	4965	4965	4965	0
313	20241223	154500	55520465	4965	4965	4965	4965	0
314	20241223	154400	55520465	4965	4965	4965	4965	0
315	20241223	154300	55520465	4965	4965	4965	4965	0
316	20241223	154200	55520465	4965	4965	4965	4965	0
317	20241223	154100	55520465	4965	4965	4965	4965	0
318	20241223	154000	55520465	4965	4965	4965	4965	0
319	20241223	153900	55520465	4965	4965	4965	4965	0
320	20241223	153800	55520465	4965	4965	4965	4965	0
321	20241223	153700	55520465	4965	4965	4965	4965	0
322	20241223	153600	55520465	4965	4965	4965	4965	0
323	20241223	153500	55520465	4965	4965	4965	4965	0
324	20241223	153400	55520465	4965	4965	4965	4965	0
325	20241223	153300	55520465	4965	4965	4965	4965	0
326	20241223	153200	55520465	4965	4965	4965	4965	0
327	20241223	153100	55520465	4965	4965	4965	4965	0
328	20241223	153000	55520465	4965	4965	4965	4965	85
329	20241223	152900	55098440	5000	5000	5000	5000	0
330	20241223	152800	55098440	5000	5000	5000	5000	0
331	20241223	152700	55098440	5000	5000	5000	5000	0
332	20241223	152600	55098440	5000	5000	5000	5000	0
333	20241223	152500	55098440	5000	5000	5000	5000	0
334	20241223	152400	55098440	5000	5000	5000	5000	0
335	20241223	152300	55098440	5000	5000	5000	5000	0
336	20241223	152200	55098440	5000	5000	5000	5000	0
337	20241223	152100	55098440	5000	5000	5000	5000	0
338	20241223	152000	55098440	5000	5000	5000	5000	0
339	20241223	151900	55098440	5000	5000	5000	5000	1
340	20241223	151800	55093440	4980	4985	4985	4980	3
341	20241223	151700	55078495	4965	4965	4965	4965	65
342	20241223	151600	54755770	5000	5000	5000	5000	115
343	20241223	151500	54180770	4970	4970	4970	4970	75
344	20241223	151400	53808020	4960	4960	4960	4960	133
345	20241223	151300	53148340	4960	4960	4960	4960	0
346	20241223	151200	53148340	4960	4960	4960	4960	139
347	20241223	151100	52458900	4955	4965	4965	4955	239
348	20241223	151000	51273280	4970	4965	4970	4965	11
349	20241223	150900	51218660	4970	4970	4970	4970	148
350	20241223	150800	50483100	4970	4970	4970	4970	0
351	20241223	150700	50483100	4970	4970	4970	4970	1
352	20241223	150600	50478130	4960	4960	4960	4960	100
353	20241223	150500	49982130	4970	4970	4970	4970	17
354	20241223	150400	49897640	4975	4975	4975	4975	0
355	20241223	150300	49897640	4975	4975	4975	4975	0
356	20241223	150200	49897640	4975	4975	4975	4975	1
357	20241223	150100	49892665	4960	4975	4975	4960	594
358	20241223	150000	46945835	4980	4980	4980	4980	0
359	20241223	145900	46945835	4980	4980	4980	4980	11
360	20241223	145800	46891055	4980	4980	4980	4980	0
361	20241223	145700	46891055	4980	4980	4980	4980	23
362	20241223	145600	46776515	4980	4980	4980	4980	0
363	20241223	145500	46776515	4980	4980	4980	4980	0
364	20241223	145400	46776515	4980	4980	4980	4980	0
365	20241223	145300	46776515	4980	4980	4980	4980	0
366	20241223	145200	46776515	4980	4980	4980	4980	0
367	20241223	145100	46776515	4980	4980	4980	4980	0
368	20241223	145000	46776515	4980	4980	4980	4980	127
369	20241223	144900	46144055	4980	4980	4980	4980	0
370	20241223	144800	46144055	4980	4990	4990	4980	137
371	20241223	144700	45461745	5000	5000	5000	5000	0
372	20241223	144600	45461745	5000	5000	5000	5000	0
373	20241223	144500	45461745	5000	5000	5000	5000	0
374	20241223	144400	45461745	5000	5000	5000	5000	0
375	20241223	144300	45461745	5000	5000	5000	5000	0
376	20241223	144200	45461745	5000	5000	5000	5000	0
377	20241223	144100	45461745	5000	5000	5000	5000	1
378	20241223	144000	45456745	4995	4995	4995	4995	0
379	20241223	143900	45456745	4995	4995	4995	4995	0
380	20241223	143800	45456745	4995	4995	4995	4995	0
381	20241223	143700	45456745	4995	4995	4995	4995	3
382	20241223	143600	45441760	5000	5000	5000	5000	0
383	20241223	143500	45441760	5000	5000	5000	5000	20
384	20241223	143400	45341760	5000	5000	5000	5000	0
385	20241223	143300	45341760	5000	5000	5000	5000	0
386	20241223	143200	45341760	5000	5000	5000	5000	0
387	20241223	143100	45341760	5000	5000	5000	5000	0
388	20241223	143000	45341760	5000	5000	5000	5000	16
389	20241223	142900	45261760	5010	5010	5010	5010	0
390	20241223	142800	45261760	5010	5010	5010	5010	0
391	20241223	142700	45261760	5010	5010	5010	5010	5
392	20241223	142600	45236710	5010	5010	5010	5010	1
393	20241223	142500	45231700	5000	5000	5000	5000	0
394	20241223	142400	45231700	5000	5000	5000	5000	20
395	20241223	142300	45131700	5010	5010	5010	5010	0
396	20241223	142200	45131700	5010	5010	5010	5010	0
397	20241223	142100	45131700	5010	5010	5010	5010	0
398	20241223	142000	45131700	5010	5010	5010	5010	40
399	20241223	141900	44931300	5010	5010	5010	5010	0
400	20241223	141800	44931300	5010	5010	5010	5010	0
401	20241223	141700	44931300	5010	5010	5010	5010	0
402	20241223	141600	44931300	5010	5010	5010	5010	0
403	20241223	141500	44931300	5010	5010	5010	5010	0
404	20241223	141400	44931300	5010	5010	5010	5010	0
405	20241223	141300	44931300	5010	5010	5010	5010	0
406	20241223	141200	44931300	5010	5010	5010	5010	0
407	20241223	141100	44931300	5010	5000	5010	5000	3
408	20241223	141000	44916290	5010	5010	5010	5010	0
409	20241223	140900	44916290	5010	5010	5010	5010	0
410	20241223	140800	44916290	5010	5010	5010	5010	0
411	20241223	140700	44916290	5010	5010	5010	5010	20
412	20241223	140600	44816090	5010	5010	5010	5010	0
413	20241223	140500	44816090	5010	5010	5010	5010	0
414	20241223	140400	44816090	5010	5010	5010	5010	0
415	20241223	140300	44816090	5010	5010	5010	5010	0
416	20241223	140200	44816090	5010	5010	5010	5010	0
417	20241223	140100	44816090	5010	5010	5010	5010	0
418	20241223	140000	44816090	5010	5010	5010	5010	0
419	20241223	135900	44816090	5010	5010	5010	5010	0
420	20241223	135800	44816090	5010	5010	5010	5010	0
421	20241223	135700	44816090	5010	5010	5010	5010	0
422	20241223	135600	44816090	5010	5010	5010	5010	0
423	20241223	135500	44816090	5010	5010	5010	5010	0
424	20241223	135400	44816090	5010	5010	5010	5010	0
425	20241223	135300	44816090	5010	5010	5010	5010	0
426	20241223	135200	44816090	5010	5010	5010	5010	0
427	20241223	135100	44816090	5010	5010	5010	5010	0
428	20241223	135000	44816090	5010	5010	5010	5010	0
429	20241223	134900	44816090	5010	5010	5010	5010	0
430	20241223	134800	44816090	5010	5010	5010	5010	0
431	20241223	134700	44816090	5010	5010	5010	5010	0
432	20241223	134600	44816090	5010	5010	5010	5010	0
433	20241223	134500	44816090	5010	5010	5010	5010	0
434	20241223	134400	44816090	5010	5010	5010	5010	1
435	20241223	134300	44811080	4980	4985	4985	4980	204
436	20241223	134200	43794455	4990	4995	4995	4990	208
437	20241223	134100	42756525	5000	5000	5000	5000	0
438	20241223	134000	42756525	5000	5000	5000	5000	0
439	20241223	133900	42756525	5000	5000	5000	5000	0
440	20241223	133800	42756525	5000	5000	5000	5000	284
441	20241223	133700	41336525	5000	5000	5000	5000	0
442	20241223	133600	41336525	5000	5000	5000	5000	5
443	20241223	133500	41311525	5010	5010	5010	5010	0
444	20241223	133400	41311525	5010	5010	5010	5010	1
445	20241223	133300	41306515	5000	5000	5000	5000	0
446	20241223	133200	41306515	5000	5000	5000	5000	0
447	20241223	133100	41306515	5000	5000	5000	5000	29
448	20241223	133000	41161515	5010	5010	5010	5010	0
449	20241223	132900	41161515	5010	5010	5010	5010	0
450	20241223	132800	41161515	5010	4995	5010	4995	303
451	20241223	132700	39648015	5010	5010	5010	5010	0
452	20241223	132600	39648015	5010	5010	5010	5010	1
453	20241223	132500	39643005	5010	5010	5010	5010	0
454	20241223	132400	39643005	5010	5010	5010	5010	50
455	20241223	132300	39392505	5010	5010	5010	5010	0
456	20241223	132200	39392505	5010	5000	5010	5000	3
457	20241223	132100	39377495	4970	4970	4970	4970	23
458	20241223	132000	39263185	4970	4970	4970	4970	5
459	20241223	131900	39238335	4970	4970	4970	4970	0
460	20241223	131800	39238335	4970	4970	4970	4970	0
461	20241223	131700	39238335	4970	4970	4970	4970	0
462	20241223	131600	39238335	4970	4970	4970	4970	1
463	20241223	131500	39233365	4960	4965	4970	4960	635
464	20241223	131400	36082655	4970	4970	4970	4970	0
465	20241223	131300	36082655	4970	4970	4970	4970	0
466	20241223	131200	36082655	4970	4970	4970	4970	5
467	20241223	131100	36057805	4970	4970	4970	4970	10
468	20241223	131000	36008105	4970	4970	4970	4970	2
469	20241223	130900	35998165	4970	4970	4970	4970	0
470	20241223	130800	35998165	4970	4970	4970	4970	0
471	20241223	130700	35998165	4970	4970	4970	4970	0
472	20241223	130600	35998165	4970	4970	4970	4970	0
473	20241223	130500	35998165	4970	4960	4970	4960	144
474	20241223	130400	35283915	4960	4960	4960	4960	1
475	20241223	130300	35278955	4955	4955	4960	4955	30
476	20241223	130200	35130225	4955	4955	4955	4955	1
477	20241223	130100	35125270	4940	4940	4940	4940	0
478	20241223	130000	35125270	4940	4940	4940	4940	1
479	20241223	125900	35120330	4960	4960	4960	4960	1
480	20241223	125800	35115370	4925	4925	4925	4925	0
481	20241223	125700	35115370	4925	4925	4925	4925	0
482	20241223	125600	35115370	4925	4965	4965	4920	461
483	20241223	125500	32843760	4970	4980	4980	4970	8
484	20241223	125400	32803960	4975	4975	4975	4975	0
485	20241223	125300	32803960	4975	4975	4975	4975	1
486	20241223	125200	32798985	4975	4980	4980	4975	5
487	20241223	125100	32774095	5010	5010	5010	5010	0
488	20241223	125000	32774095	5010	5010	5010	5010	0
489	20241223	124900	32774095	5010	5010	5010	5010	0
490	20241223	124800	32774095	5010	5010	5010	5010	0
491	20241223	124700	32774095	5010	5010	5010	5010	0
492	20241223	124600	32774095	5010	5010	5010	5010	0
493	20241223	124500	32774095	5010	5010	5010	5010	0
494	20241223	124400	32774095	5010	5010	5010	5010	0
495	20241223	124300	32774095	5010	5010	5010	5010	0
496	20241223	124200	32774095	5010	5010	5010	5010	0
497	20241223	124100	32774095	5010	5010	5010	5010	0
498	20241223	124000	32774095	5010	5010	5010	5010	0
499	20241223	123900	32774095	5010	5010	5010	5010	0
500	20241223	123800	32774095	5010	5010	5010	5010	0
501	20241223	123700	32774095	5010	5010	5010	5010	0
502	20241223	123600	32774095	5010	5010	5010	5010	0
503	20241223	123500	32774095	5010	5010	5010	5010	0
504	20241223	123400	32774095	5010	5010	5010	5010	0
505	20241223	123300	32774095	5010	5010	5010	5010	0
506	20241223	123200	32774095	5010	5010	5010	5010	0
507	20241223	123100	32774095	5010	5010	5010	5010	1
508	20241223	123000	32769085	4990	4990	4990	4990	5
509	20241223	122900	32744135	5000	5000	5000	5000	0
510	20241223	122800	32744135	5000	5000	5000	5000	3
511	20241223	122700	32729135	5000	5000	5000	5000	0
512	20241223	122600	32729135	5000	5000	5000	5000	0
513	20241223	122500	32729135	5000	5000	5000	5000	0
514	20241223	122400	32729135	5000	5000	5000	5000	0
515	20241223	122300	32729135	5000	5000	5000	5000	0
516	20241223	122200	32729135	5000	5000	5000	5000	0
517	20241223	122100	32729135	5000	5000	5000	5000	0
518	20241223	122000	32729135	5000	5000	5000	5000	0
519	20241223	121900	32729135	5000	5000	5000	5000	2
520	20241223	121800	32719135	5010	5010	5010	5010	1
521	20241223	121700	32714125	5010	5010	5010	5010	0
522	20241223	121600	32714125	5010	5030	5030	5010	7
523	20241223	121500	32679015	5030	5030	5030	5030	0
524	20241223	121400	32679015	5030	5030	5030	5030	0
525	20241223	121300	32679015	5030	5030	5030	5030	7
526	20241223	121200	32643805	5030	5030	5030	5030	0
527	20241223	121100	32643805	5030	5030	5030	5030	0
528	20241223	121000	32643805	5030	5050	5050	5030	7
529	20241223	120900	32608505	5020	5040	5040	5020	15
530	20241223	120800	32533175	5060	5060	5060	5060	0
531	20241223	120700	32533175	5060	5060	5060	5060	0
532	20241223	120600	32533175	5060	5060	5060	5060	0
533	20241223	120500	32533175	5060	5060	5060	5060	1
534	20241223	120400	32528115	5050	5050	5050	5050	5
535	20241223	120300	32502865	5070	5070	5070	5070	0
536	20241223	120200	32502865	5070	5060	5070	5060	5
537	20241223	120100	32477535	5070	5070	5070	5070	0
538	20241223	120000	32477535	5070	5050	5070	5000	49
539	20241223	115900	32231735	5010	5070	5070	5010	9
540	20241223	115800	32186525	5070	5050	5070	4985	111
541	20241223	115700	31625850	5050	4970	5050	4970	307
542	20241223	115600	30086605	4970	4970	4975	4970	231
543	20241223	115500	28937485	4960	4955	4960	4955	7
544	20241223	115400	28902795	4960	4960	4960	4960	0
545	20241223	115300	28902795	4960	4960	4960	4960	6
546	20241223	115200	28873035	4960	4960	4960	4960	0
547	20241223	115100	28873035	4960	4960	4960	4960	7
548	20241223	115000	28838315	4960	4960	4960	4960	7
549	20241223	114900	28803595	4960	4960	4960	4960	0
550	20241223	114800	28803595	4960	4960	4960	4960	6
551	20241223	114700	28773835	4960	4960	4960	4960	7
552	20241223	114600	28739115	4960	4960	4960	4960	0
553	20241223	114500	28739115	4960	4960	4960	4960	7
554	20241223	114400	28704395	4960	4960	4960	4960	0
555	20241223	114300	28704395	4960	4960	4960	4960	17
556	20241223	114200	28620075	4960	4960	4960	4960	6
557	20241223	114100	28590315	4960	4960	4960	4960	0
558	20241223	114000	28590315	4960	4960	4960	4960	7
559	20241223	113900	28555595	4965	4965	4965	4965	7
560	20241223	113800	28520840	4970	4970	4970	4970	0
561	20241223	113700	28520840	4970	4970	4970	4970	1
562	20241223	113600	28515870	4975	4965	4975	4965	6
563	20241223	113500	28486070	4965	4965	4965	4965	1
564	20241223	113400	28481105	4975	4965	4975	4965	39
565	20241223	113300	28287200	4960	4955	4960	4955	26
566	20241223	113200	28158340	4955	4950	4955	4950	8
567	20241223	113100	28118735	4940	4940	4940	4940	0
568	20241223	113000	28118735	4940	4945	4945	4940	140
569	20241223	112900	27426470	4950	4955	4955	4950	471
570	20241223	112800	25095015	4955	4955	4955	4955	0
571	20241223	112700	25095015	4955	4955	4955	4955	7
572	20241223	112600	25060330	4960	4960	4960	4960	1
573	20241223	112500	25055370	4965	4965	4965	4965	0
574	20241223	112400	25055370	4965	4965	4965	4965	1
575	20241223	112300	25050405	4970	4970	4970	4970	0
576	20241223	112200	25050405	4970	4965	4975	4965	8
577	20241223	112100	25010670	4965	4975	4975	4965	21
578	20241223	112000	24906205	4950	4950	4950	4950	5
579	20241223	111900	24881455	4950	4950	4950	4950	2
580	20241223	111800	24871555	4940	4940	4940	4940	6
581	20241223	111700	24841915	4940	4940	4940	4940	0
582	20241223	111600	24841915	4940	4940	4940	4940	7
583	20241223	111500	24807335	4940	4940	4940	4940	1
584	20241223	111400	24802395	4940	4940	4940	4940	7
585	20241223	111300	24767815	4940	4940	4940	4940	7
586	20241223	111200	24733235	4950	4950	4950	4950	5
587	20241223	111100	24708485	4935	4935	4935	4935	6
588	20241223	111000	24678875	4935	4935	4935	4935	7
589	20241223	110900	24644330	4935	4935	4935	4935	0
590	20241223	110800	24644330	4935	4935	4935	4935	7
591	20241223	110700	24609785	4935	4935	4935	4935	0
592	20241223	110600	24609785	4935	4935	4935	4935	7
593	20241223	110500	24575240	4945	4940	4945	4935	21
594	20241223	110400	24471525	4945	4945	4945	4945	0
595	20241223	110300	24471525	4945	4945	4945	4945	2
596	20241223	110200	24461635	4950	4950	4950	4950	0
597	20241223	110100	24461635	4950	4950	4950	4950	2
598	20241223	110000	24451735	4940	4950	4950	4940	77
599	20241223	105900	24070655	4950	4950	4950	4950	4
600	20241223	105800	24050855	4940	4940	4940	4940	6
601	20241223	105700	24021215	4950	4940	4950	4940	8
602	20241223	105600	23981685	4940	4940	4940	4940	0
603	20241223	105500	23981685	4940	4940	4940	4940	7
604	20241223	105400	23947105	4940	4940	4940	4940	0
605	20241223	105300	23947105	4940	4940	4940	4940	7
606	20241223	105200	23912525	4940	4940	4940	4940	6
607	20241223	105100	23882885	4945	4945	4945	4945	0
608	20241223	105000	23882885	4945	4945	4945	4945	7
609	20241223	104900	23848270	4950	4950	4950	4950	2
610	20241223	104800	23838370	4960	4955	4975	4955	40
611	20241223	104700	23640110	4955	4950	4955	4950	59
612	20241223	104600	23347805	4955	4955	4955	4955	106
613	20241223	104500	22822575	4950	4950	4950	4950	6
614	20241223	104400	22792875	4955	4955	4955	4950	9
615	20241223	104300	22748315	4955	4950	4955	4950	150
616	20241223	104200	22005805	4950	4940	4950	4940	8
617	20241223	104100	21966275	4920	4920	4920	4920	6
618	20241223	104000	21936755	4930	4920	4930	4920	6
619	20241223	103900	21907225	4905	4905	4930	4905	9
620	20241223	103800	21863055	4930	4930	4930	4930	136
621	20241223	103700	21192575	4905	4905	4930	4905	74
622	20241223	103600	20828355	4905	4905	4905	4905	7
623	20241223	103500	20794020	4905	4905	4905	4905	0
624	20241223	103400	20794020	4905	4905	4905	4905	6
625	20241223	103300	20764590	4930	4910	4930	4910	25
626	20241223	103200	20641360	4905	4910	4910	4905	9
627	20241223	103100	20597205	4910	4910	4910	4910	4
628	20241223	103000	20577565	4915	4915	4915	4915	245
629	20241223	102900	19373390	4915	4915	4915	4915	7
630	20241223	102800	19338985	4915	4915	4915	4915	56
631	20241223	102700	19063745	4930	4930	4930	4930	0
632	20241223	102600	19063745	4930	4920	4930	4920	22
633	20241223	102500	18955405	4920	4920	4920	4920	0
634	20241223	102400	18955405	4920	4920	4920	4920	7
635	20241223	102300	18920965	4920	4920	4920	4920	22
636	20241223	102200	18812725	4920	4920	4920	4920	0
637	20241223	102100	18812725	4920	4920	4920	4920	6
638	20241223	102000	18783205	4925	4925	4925	4925	7
639	20241223	101900	18748730	4930	4930	4930	4930	0
640	20241223	101800	18748730	4930	4930	4930	4930	2
641	20241223	101700	18738870	4930	4935	4935	4930	39
642	20241223	101600	18546590	4940	4945	4945	4940	2
643	20241223	101500	18536705	4945	4945	4945	4945	1
644	20241223	101400	18531760	4950	4950	4950	4950	1
645	20241223	101300	18526810	4940	4940	4940	4940	7
646	20241223	101200	18492230	4925	4925	4925	4925	7
647	20241223	101100	18457755	4935	4945	4945	4935	647
648	20241223	101000	15263280	4920	4920	4920	4920	7
649	20241223	100900	15228840	4945	4945	4945	4945	19
650	20241223	100800	15134885	4915	4910	4915	4910	206
651	20241223	100700	14123395	4910	4910	4910	4910	7
652	20241223	100600	14089025	4955	4955	4955	4955	1
653	20241223	100500	14084070	4905	4905	4905	4905	7
654	20241223	100400	14049735	4910	4910	4910	4910	0
655	20241223	100300	14049735	4910	4955	4955	4910	8
656	20241223	100200	14010410	4900	4900	4900	4900	6
657	20241223	100100	13981010	4905	4905	4905	4905	0
658	20241223	100000	13981010	4905	4905	4905	4905	166
659	20241223	095900	13166780	4905	4905	4905	4905	7
660	20241223	095800	13132445	4905	4905	4905	4905	0
661	20241223	095700	13132445	4905	4905	4905	4905	6
662	20241223	095600	13103015	4905	4905	4905	4905	0
663	20241223	095500	13103015	4905	4905	4905	4905	7
664	20241223	095400	13068680	4955	4905	4955	4905	8
665	20241223	095300	13029390	4905	4905	4905	4905	0
666	20241223	095200	13029390	4905	4955	4955	4905	19
667	20241223	095100	12935595	4905	4905	4905	4905	6
668	20241223	095000	12906165	4910	4910	4910	4910	0
669	20241223	094900	12906165	4910	4910	4910	4910	7
670	20241223	094800	12871795	4955	4955	4955	4955	1
671	20241223	094700	12866840	4955	4910	4955	4910	8
672	20241223	094600	12827515	4950	4955	4955	4900	833
673	20241223	094500	8739015	4955	4955	4955	4955	0
674	20241223	094400	8739015	4955	4955	4955	4955	26
675	20241223	094300	8610185	4955	4955	4955	4955	7
676	20241223	094200	8575500	4960	4965	4965	4960	468
677	20241223	094100	6253980	5000	4960	5000	4960	21
678	20241223	094000	6149260	4965	4965	4965	4965	0
679	20241223	093900	6149260	4965	4965	4965	4965	7
680	20241223	093800	6114505	4965	4965	4965	4965	6
681	20241223	093700	6084715	5000	5000	5000	5000	18
682	20241223	093600	5994715	4965	4965	4965	4965	7
683	20241223	093500	5959960	4965	4965	4965	4965	0
684	20241223	093400	5959960	4965	4965	4965	4965	7
685	20241223	093300	5925205	4970	4970	4970	4970	7
686	20241223	093200	5890415	4970	4970	4970	4970	0
687	20241223	093100	5890415	4970	4970	4970	4970	6
688	20241223	093000	5860595	4970	4985	4985	4970	90
689	20241223	092900	5412050	4985	4985	4985	4985	20
690	20241223	092800	5312350	4985	4990	4990	4985	33
691	20241223	092700	5147690	4990	4990	4990	4990	0
692	20241223	092600	5147690	4990	4990	4990	4990	7
693	20241223	092500	5112760	4990	4990	4990	4990	6
694	20241223	092400	5082820	4985	4985	4985	4985	0
695	20241223	092300	5082820	4985	4985	4985	4985	7
696	20241223	092200	5047925	4985	4985	4985	4985	8
697	20241223	092100	5008045	4985	4985	4985	4985	544
698	20241223	092000	2296205	4985	4985	4985	4985	71
699	20241223	091900	1942270	4985	5000	5000	4985	162
700	20241223	091800	1132450	5040	5040	5040	5040	0
701	20241223	091700	1132450	5040	5040	5040	5040	0
702	20241223	091600	1132450	5040	5040	5040	5040	0
703	20241223	091500	1132450	5040	5040	5040	5040	0
704	20241223	091400	1132450	5040	5040	5040	5040	0
705	20241223	091300	1132450	5040	5040	5040	5040	0
706	20241223	091200	1132450	5040	5040	5040	5040	1
707	20241223	091100	1127410	5000	5000	5000	5000	0
708	20241223	091000	1127410	5000	5000	5000	5000	183
709	20241223	090900	212410	5000	5000	5000	5000	0
710	20241223	090800	212410	5000	5000	5000	5000	0
711	20241223	090700	212410	5000	5000	5000	5000	0
712	20241223	090600	212410	5000	5000	5000	5000	0
713	20241223	090500	212410	5000	5000	5000	5000	0
714	20241223	090400	212410	5000	5070	5070	5000	39
715	20241223	090300	15170	5090	5090	5090	5090	0
716	20241223	090200	15170	5090	5090	5090	5090	0
717	20241223	090100	15170	5090	5000	5090	5000	3
718	20241223	090000	0	4960	4960	4960	4960	0