KissMeData/083420/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195700	209613060	4995	4995	4995	4995	337
3	20241216	195600	209613060	4995	4995	4995	4995	0
4	20241216	195500	209613060	4995	4995	4995	4995	0
5	20241216	195400	209613060	4995	4995	4995	4995	0
6	20241216	195300	209613060	4995	4995	4995	4995	0
7	20241216	195200	209613060	4995	4995	4995	4995	0
8	20241216	195100	209613060	4995	4995	4995	4995	0
9	20241216	195000	209613060	4995	4995	4995	4995	0
10	20241216	194900	209613060	4995	4995	4995	4995	0
11	20241216	194800	209613060	4995	4995	4995	4995	0
12	20241216	194700	209613060	4995	4995	4995	4995	0
13	20241216	194600	209613060	4995	4995	4995	4995	0
14	20241216	194500	209613060	4995	4995	4995	4995	0
15	20241216	194400	209613060	4995	4995	4995	4995	0
16	20241216	194300	209613060	4995	4995	4995	4995	0
17	20241216	194200	209613060	4995	4995	4995	4995	0
18	20241216	194100	209613060	4995	4995	4995	4995	0
19	20241216	194000	209613060	4995	4995	4995	4995	0
20	20241216	193900	209613060	4995	4995	4995	4995	0
21	20241216	193800	209613060	4995	4995	4995	4995	0
22	20241216	193700	209613060	4995	4995	4995	4995	0
23	20241216	193600	209613060	4995	4995	4995	4995	0
24	20241216	193500	209613060	4995	4995	4995	4995	0
25	20241216	193400	209613060	4995	4995	4995	4995	0
26	20241216	193300	209613060	4995	4995	4995	4995	0
27	20241216	193200	209613060	4995	4995	4995	4995	0
28	20241216	193100	209613060	4995	4995	4995	4995	0
29	20241216	193000	209613060	4995	4995	4995	4995	0
30	20241216	192900	209613060	4995	4995	4995	4995	0
31	20241216	192800	209613060	4995	4995	4995	4995	0
32	20241216	192700	209613060	4995	4995	4995	4995	337
33	20241216	192600	209613060	4995	4995	4995	4995	0
34	20241216	192500	209613060	4995	4995	4995	4995	0
35	20241216	192400	209613060	4995	4995	4995	4995	0
36	20241216	192300	209613060	4995	4995	4995	4995	0
37	20241216	192200	209613060	4995	4995	4995	4995	0
38	20241216	192100	209613060	4995	4995	4995	4995	0
39	20241216	192000	209613060	4995	4995	4995	4995	0
40	20241216	191900	209613060	4995	4995	4995	4995	0
41	20241216	191800	209613060	4995	4995	4995	4995	0
42	20241216	191700	209613060	4995	4995	4995	4995	0
43	20241216	191600	209613060	4995	4995	4995	4995	0
44	20241216	191500	209613060	4995	4995	4995	4995	0
45	20241216	191400	209613060	4995	4995	4995	4995	0
46	20241216	191300	209613060	4995	4995	4995	4995	0
47	20241216	191200	209613060	4995	4995	4995	4995	0
48	20241216	191100	209613060	4995	4995	4995	4995	0
49	20241216	191000	209613060	4995	4995	4995	4995	0
50	20241216	190900	209613060	4995	4995	4995	4995	0
51	20241216	190800	209613060	4995	4995	4995	4995	0
52	20241216	190700	209613060	4995	4995	4995	4995	0
53	20241216	190600	209613060	4995	4995	4995	4995	0
54	20241216	190500	209613060	4995	4995	4995	4995	0
55	20241216	190400	209613060	4995	4995	4995	4995	0
56	20241216	190300	209613060	4995	4995	4995	4995	0
57	20241216	190200	209613060	4995	4995	4995	4995	0
58	20241216	190100	209613060	4995	4995	4995	4995	0
59	20241216	190000	209613060	4995	4995	4995	4995	0
60	20241216	185900	209613060	4995	4995	4995	4995	0
61	20241216	185800	209613060	4995	4995	4995	4995	0
62	20241216	185700	209613060	4995	4995	4995	4995	337
63	20241216	185600	209613060	4995	4995	4995	4995	0
64	20241216	185500	209613060	4995	4995	4995	4995	0
65	20241216	185400	209613060	4995	4995	4995	4995	0
66	20241216	185300	209613060	4995	4995	4995	4995	0
67	20241216	185200	209613060	4995	4995	4995	4995	0
68	20241216	185100	209613060	4995	4995	4995	4995	0
69	20241216	185000	209613060	4995	4995	4995	4995	0
70	20241216	184900	209613060	4995	4995	4995	4995	0
71	20241216	184800	209613060	4995	4995	4995	4995	0
72	20241216	184700	209613060	4995	4995	4995	4995	0
73	20241216	184600	209613060	4995	4995	4995	4995	0
74	20241216	184500	209613060	4995	4995	4995	4995	0
75	20241216	184400	209613060	4995	4995	4995	4995	0
76	20241216	184300	209613060	4995	4995	4995	4995	0
77	20241216	184200	209613060	4995	4995	4995	4995	0
78	20241216	184100	209613060	4995	4995	4995	4995	0
79	20241216	184000	209613060	4995	4995	4995	4995	0
80	20241216	183900	209613060	4995	4995	4995	4995	0
81	20241216	183800	209613060	4995	4995	4995	4995	0
82	20241216	183700	209613060	4995	4995	4995	4995	0
83	20241216	183600	209613060	4995	4995	4995	4995	0
84	20241216	183500	209613060	4995	4995	4995	4995	0
85	20241216	183400	209613060	4995	4995	4995	4995	0
86	20241216	183300	209613060	4995	4995	4995	4995	0
87	20241216	183200	209613060	4995	4995	4995	4995	0
88	20241216	183100	209613060	4995	4995	4995	4995	0
89	20241216	183000	209613060	4995	4995	4995	4995	0
90	20241216	182900	209613060	4995	4995	4995	4995	0
91	20241216	182800	209613060	4995	4995	4995	4995	0
92	20241216	182700	209613060	4995	4995	4995	4995	337
93	20241216	182600	209613060	4995	4995	4995	4995	0
94	20241216	182500	209613060	4995	4995	4995	4995	0
95	20241216	182400	209613060	4995	4995	4995	4995	0
96	20241216	182300	209613060	4995	4995	4995	4995	0
97	20241216	182200	209613060	4995	4995	4995	4995	0
98	20241216	182100	209613060	4995	4995	4995	4995	0
99	20241216	182000	209613060	4995	4995	4995	4995	0
100	20241216	181900	209613060	4995	4995	4995	4995	0
101	20241216	181800	209613060	4995	4995	4995	4995	0
102	20241216	181700	209613060	4995	4995	4995	4995	0
103	20241216	181600	209613060	4995	4995	4995	4995	0
104	20241216	181500	209613060	4995	4995	4995	4995	0
105	20241216	181400	209613060	4995	4995	4995	4995	0
106	20241216	181300	209613060	4995	4995	4995	4995	0
107	20241216	181200	209613060	4995	4995	4995	4995	0
108	20241216	181100	209613060	4995	4995	4995	4995	0
109	20241216	181000	209613060	4995	4995	4995	4995	0
110	20241216	180900	209613060	4995	4995	4995	4995	0
111	20241216	180800	209613060	4995	4995	4995	4995	0
112	20241216	180700	209613060	4995	4995	4995	4995	0
113	20241216	180600	209613060	4995	4995	4995	4995	0
114	20241216	180500	209613060	4995	4995	4995	4995	0
115	20241216	180400	209613060	4995	4995	4995	4995	0
116	20241216	180300	209613060	4995	4995	4995	4995	0
117	20241216	180200	209613060	4995	4995	4995	4995	0
118	20241216	180100	209613060	4995	4995	4995	4995	0
119	20241216	180000	209613060	4995	4995	4995	4995	0
120	20241216	175900	209613060	4995	4995	4995	4995	0
121	20241216	175800	209613060	4995	4995	4995	4995	0
122	20241216	175700	209613060	4995	4995	4995	4995	337
123	20241216	175600	209613060	4995	4995	4995	4995	0
124	20241216	175500	209613060	4995	4995	4995	4995	0
125	20241216	175400	209613060	4995	4995	4995	4995	0
126	20241216	175300	209613060	4995	4995	4995	4995	0
127	20241216	175200	209613060	4995	4995	4995	4995	0
128	20241216	175100	209613060	4995	4995	4995	4995	0
129	20241216	175000	209613060	4995	4995	4995	4995	0
130	20241216	174900	209613060	4995	4995	4995	4995	0
131	20241216	174800	209613060	4995	4995	4995	4995	0
132	20241216	174700	209613060	4995	4995	4995	4995	0
133	20241216	174600	209613060	4995	4995	4995	4995	0
134	20241216	174500	209613060	4995	4995	4995	4995	0
135	20241216	174400	209613060	4995	4995	4995	4995	0
136	20241216	174300	209613060	4995	4995	4995	4995	0
137	20241216	174200	209613060	4995	4995	4995	4995	0
138	20241216	174100	209613060	4995	4995	4995	4995	0
139	20241216	174000	209613060	4995	4995	4995	4995	0
140	20241216	173900	209613060	4995	4995	4995	4995	0
141	20241216	173800	209613060	4995	4995	4995	4995	0
142	20241216	173700	209613060	4995	4995	4995	4995	0
143	20241216	173600	209613060	4995	4995	4995	4995	0
144	20241216	173500	209613060	4995	4995	4995	4995	0
145	20241216	173400	209613060	4995	4995	4995	4995	0
146	20241216	173300	209613060	4995	4995	4995	4995	0
147	20241216	173200	209613060	4995	4995	4995	4995	0
148	20241216	173100	209613060	4995	4995	4995	4995	0
149	20241216	173000	209613060	4995	4995	4995	4995	0
150	20241216	172900	209613060	4995	4995	4995	4995	0
151	20241216	172800	209613060	4995	4995	4995	4995	0
152	20241216	172700	209613060	4995	4995	4995	4995	337
153	20241216	172600	209613060	4995	4995	4995	4995	0
154	20241216	172500	209613060	4995	4995	4995	4995	0
155	20241216	172400	209613060	4995	4995	4995	4995	0
156	20241216	172300	209613060	4995	4995	4995	4995	0
157	20241216	172200	209613060	4995	4995	4995	4995	0
158	20241216	172100	209613060	4995	4995	4995	4995	0
159	20241216	172000	209613060	4995	4995	4995	4995	0
160	20241216	171900	209613060	4995	4995	4995	4995	0
161	20241216	171800	209613060	4995	4995	4995	4995	0
162	20241216	171700	209613060	4995	4995	4995	4995	0
163	20241216	171600	209613060	4995	4995	4995	4995	0
164	20241216	171500	209613060	4995	4995	4995	4995	0
165	20241216	171400	209613060	4995	4995	4995	4995	0
166	20241216	171300	209613060	4995	4995	4995	4995	0
167	20241216	171200	209613060	4995	4995	4995	4995	0
168	20241216	171100	209613060	4995	4995	4995	4995	0
169	20241216	171000	209613060	4995	4995	4995	4995	0
170	20241216	170900	209613060	4995	4995	4995	4995	0
171	20241216	170800	209613060	4995	4995	4995	4995	0
172	20241216	170700	209613060	4995	4995	4995	4995	0
173	20241216	170600	209613060	4995	4995	4995	4995	0
174	20241216	170500	209613060	4995	4995	4995	4995	0
175	20241216	170400	209613060	4995	4995	4995	4995	0
176	20241216	170300	209613060	4995	4995	4995	4995	0
177	20241216	170200	209613060	4995	4995	4995	4995	0
178	20241216	170100	209613060	4995	4995	4995	4995	0
179	20241216	170000	209613060	4995	4995	4995	4995	0
180	20241216	165900	209613060	4995	4995	4995	4995	0
181	20241216	165800	209613060	4995	4995	4995	4995	0
182	20241216	165700	209613060	4995	4995	4995	4995	337
183	20241216	165600	209613060	4995	4995	4995	4995	0
184	20241216	165500	209613060	4995	4995	4995	4995	0
185	20241216	165400	209613060	4995	4995	4995	4995	0
186	20241216	165300	209613060	4995	4995	4995	4995	0
187	20241216	165200	209613060	4995	4995	4995	4995	0
188	20241216	165100	209613060	4995	4995	4995	4995	0
189	20241216	165000	209613060	4995	4995	4995	4995	0
190	20241216	164900	209613060	4995	4995	4995	4995	0
191	20241216	164800	209613060	4995	4995	4995	4995	0
192	20241216	164700	209613060	4995	4995	4995	4995	0
193	20241216	164600	209613060	4995	4995	4995	4995	0
194	20241216	164500	209613060	4995	4995	4995	4995	0
195	20241216	164400	209613060	4995	4995	4995	4995	0
196	20241216	164300	209613060	4995	4995	4995	4995	0
197	20241216	164200	209613060	4995	4995	4995	4995	0
198	20241216	164100	209613060	4995	4995	4995	4995	0
199	20241216	164000	209613060	4995	4995	4995	4995	0
200	20241216	163900	209613060	4995	4995	4995	4995	0
201	20241216	163800	209613060	4995	4995	4995	4995	0
202	20241216	163700	209613060	4995	4995	4995	4995	0
203	20241216	163600	209613060	4995	4995	4995	4995	0
204	20241216	163500	209613060	4995	4995	4995	4995	0
205	20241216	163400	209613060	4995	4995	4995	4995	0
206	20241216	163300	209613060	4995	4995	4995	4995	0
207	20241216	163200	209613060	4995	4995	4995	4995	0
208	20241216	163100	209613060	4995	4995	4995	4995	0
209	20241216	163000	209613060	4995	4995	4995	4995	0
210	20241216	162900	209613060	4995	4995	4995	4995	0
211	20241216	162800	209613060	4995	4995	4995	4995	0
212	20241216	162700	209613060	4995	4995	4995	4995	337
213	20241216	162600	209613060	4995	4995	4995	4995	0
214	20241216	162500	209613060	4995	4995	4995	4995	0
215	20241216	162400	209613060	4995	4995	4995	4995	0
216	20241216	162300	209613060	4995	4995	4995	4995	0
217	20241216	162200	209613060	4995	4995	4995	4995	0
218	20241216	162100	209613060	4995	4995	4995	4995	0
219	20241216	162000	209613060	4995	4995	4995	4995	0
220	20241216	161900	209613060	4995	4995	4995	4995	0
221	20241216	161800	209613060	4995	4995	4995	4995	0
222	20241216	161700	209613060	4995	4995	4995	4995	0
223	20241216	161600	209613060	4995	4995	4995	4995	0
224	20241216	161500	209613060	4995	4995	4995	4995	0
225	20241216	161400	209613060	4995	4995	4995	4995	0
226	20241216	161300	209613060	4995	4995	4995	4995	0
227	20241216	161200	209613060	4995	4995	4995	4995	0
228	20241216	161100	209613060	4995	4995	4995	4995	0
229	20241216	161000	209613060	4995	4995	4995	4995	0
230	20241216	160900	209613060	4995	4995	4995	4995	0
231	20241216	160800	209613060	4995	4995	4995	4995	0
232	20241216	160700	209613060	4995	4995	4995	4995	0
233	20241216	160600	209613060	4995	4995	4995	4995	0
234	20241216	160500	209613060	4995	4995	4995	4995	0
235	20241216	160400	209613060	4995	4995	4995	4995	0
236	20241216	160300	209613060	4995	4995	4995	4995	0
237	20241216	160200	209613060	4995	4995	4995	4995	0
238	20241216	160100	209613060	4995	4995	4995	4995	0
239	20241216	160000	209613060	4995	4995	4995	4995	0
240	20241216	155900	209613060	4995	4995	4995	4995	0
241	20241216	155800	209613060	4995	4995	4995	4995	0
242	20241216	155700	209613060	4995	4995	4995	4995	337
243	20241216	155600	209613060	4995	4995	4995	4995	0
244	20241216	155500	209613060	4995	4995	4995	4995	0
245	20241216	155400	209613060	4995	4995	4995	4995	0
246	20241216	155300	209613060	4995	4995	4995	4995	0
247	20241216	155200	209613060	4995	4995	4995	4995	0
248	20241216	155100	209613060	4995	4995	4995	4995	0
249	20241216	155000	209613060	4995	4995	4995	4995	0
250	20241216	154900	209613060	4995	4995	4995	4995	0
251	20241216	154800	209613060	4995	4995	4995	4995	0
252	20241216	154700	209613060	4995	4995	4995	4995	0
253	20241216	154600	209613060	4995	4995	4995	4995	0
254	20241216	154500	209613060	4995	4995	4995	4995	0
255	20241216	154400	209613060	4995	4995	4995	4995	0
256	20241216	154300	209613060	4995	4995	4995	4995	0
257	20241216	154200	209613060	4995	4995	4995	4995	0
258	20241216	154100	209613060	4995	4995	4995	4995	0
259	20241216	154000	209613060	4995	4995	4995	4995	0
260	20241216	153900	209613060	4995	4995	4995	4995	0
261	20241216	153800	209613060	4995	4995	4995	4995	0
262	20241216	153700	209613060	4995	4995	4995	4995	0
263	20241216	153600	209613060	4995	4995	4995	4995	0
264	20241216	153500	209613060	4995	4995	4995	4995	0
265	20241216	153400	209613060	4995	4995	4995	4995	0
266	20241216	153300	209613060	4995	4995	4995	4995	0
267	20241216	153200	209613060	4995	4995	4995	4995	0
268	20241216	153100	209613060	4995	4995	4995	4995	0
269	20241216	153000	209613060	4995	4995	4995	4995	337
270	20241216	152900	207929745	4985	4985	4985	4985	0
271	20241216	152800	207929745	4985	4985	4985	4985	0
272	20241216	152700	207929745	4985	4985	4985	4985	0
273	20241216	152600	207929745	4985	4985	4985	4985	0
274	20241216	152500	207929745	4985	4985	4985	4985	0
275	20241216	152400	207929745	4985	4985	4985	4985	0
276	20241216	152300	207929745	4985	4985	4985	4985	0
277	20241216	152200	207929745	4985	4985	4985	4985	0
278	20241216	152100	207929745	4985	4985	4985	4985	0
279	20241216	152000	207929745	4985	4985	4985	4985	0
280	20241216	151900	207929745	4985	4995	4995	4985	45
281	20241216	151800	207705395	4985	4995	4995	4985	31
282	20241216	151700	207550840	4990	4990	4990	4990	0
283	20241216	151600	207550840	4990	4990	4990	4990	0
284	20241216	151500	207550840	4990	4990	4990	4990	3
285	20241216	151400	207535870	4995	4995	4995	4995	0
286	20241216	151300	207535870	4995	4995	4995	4995	29
287	20241216	151200	207391015	4995	4995	4995	4995	0
288	20241216	151100	207391015	4995	4995	4995	4995	14
289	20241216	151000	207321085	4995	4995	4995	4995	0
290	20241216	150900	207321085	4995	4995	4995	4995	0
291	20241216	150800	207321085	4995	4995	4995	4995	1
292	20241216	150700	207316090	4985	4995	4995	4985	3
293	20241216	150600	207301125	4985	4985	4985	4985	0
294	20241216	150500	207301125	4985	4985	4985	4985	0
295	20241216	150400	207301125	4985	4985	4985	4985	0
296	20241216	150300	207301125	4985	4985	4985	4985	1
297	20241216	150200	207296140	4985	4985	4985	4985	0
298	20241216	150100	207296140	4985	4985	4985	4985	200
299	20241216	150000	206299140	4985	4985	4985	4985	0
300	20241216	145900	206299140	4985	4985	4985	4985	0
301	20241216	145800	206299140	4985	4985	4985	4985	0
302	20241216	145700	206299140	4985	4985	4985	4985	1
303	20241216	145600	206294155	4985	4985	4985	4985	0
304	20241216	145500	206294155	4985	4985	4985	4985	0
305	20241216	145400	206294155	4985	4985	4985	4985	145
306	20241216	145300	205571330	4985	4985	4985	4985	0
307	20241216	145200	205571330	4985	4985	4985	4985	0
308	20241216	145100	205571330	4985	4985	4985	4985	176
309	20241216	145000	204693970	4985	4985	4985	4985	244
310	20241216	144900	203477630	4985	4980	4985	4980	200
311	20241216	144800	202481085	4975	4975	4975	4975	0
312	20241216	144700	202481085	4975	4980	4980	4975	160
313	20241216	144600	201684355	4985	4985	4985	4985	1
314	20241216	144500	201679370	4980	4980	4980	4980	0
315	20241216	144400	201679370	4980	4980	4980	4980	0
316	20241216	144300	201679370	4980	4980	4980	4980	0
317	20241216	144200	201679370	4980	4980	4980	4980	0
318	20241216	144100	201679370	4980	4980	4980	4980	0
319	20241216	144000	201679370	4980	4980	4980	4980	1
320	20241216	143900	201674390	4980	4980	4980	4980	0
321	20241216	143800	201674390	4980	4980	4980	4980	0
322	20241216	143700	201674390	4980	4980	4980	4980	0
323	20241216	143600	201674390	4980	4980	4980	4980	0
324	20241216	143500	201674390	4980	4980	4980	4980	0
325	20241216	143400	201674390	4980	4980	4980	4980	0
326	20241216	143300	201674390	4980	4985	4985	4980	209
327	20241216	143200	200633410	4985	4985	4985	4985	0
328	20241216	143100	200633410	4985	4985	4985	4985	0
329	20241216	143000	200633410	4985	4985	4985	4985	0
330	20241216	142900	200633410	4985	4990	4990	4985	362
331	20241216	142800	198828665	4990	4990	4990	4990	0
332	20241216	142700	198828665	4990	4990	4990	4990	393
333	20241216	142600	196867595	4990	4990	4990	4990	94
334	20241216	142500	196398535	4995	4995	4995	4995	0
335	20241216	142400	196398535	4995	4995	4995	4995	0
336	20241216	142300	196398535	4995	4995	4995	4995	9
337	20241216	142200	196353580	5000	5000	5000	5000	0
338	20241216	142100	196353580	5000	5000	5000	5000	0
339	20241216	142000	196353580	5000	5000	5000	5000	0
340	20241216	141900	196353580	5000	5000	5000	5000	0
341	20241216	141800	196353580	5000	4990	5000	4990	1830
342	20241216	141700	187205470	4990	4990	4990	4990	0
343	20241216	141600	187205470	4990	4990	4990	4990	10
344	20241216	141500	187155570	4990	4990	4990	4990	0
345	20241216	141400	187155570	4990	4990	4990	4990	1
346	20241216	141300	187150580	4985	4985	4985	4985	0
347	20241216	141200	187150580	4985	4985	4985	4985	0
348	20241216	141100	187150580	4985	4985	4985	4985	0
349	20241216	141000	187150580	4985	4985	4985	4985	0
350	20241216	140900	187150580	4985	4985	4985	4985	0
351	20241216	140800	187150580	4985	4985	4985	4985	0
352	20241216	140700	187150580	4985	4985	4985	4985	0
353	20241216	140600	187150580	4985	4985	4985	4985	0
354	20241216	140500	187150580	4985	4985	4985	4985	0
355	20241216	140400	187150580	4985	4985	4985	4985	0
356	20241216	140300	187150580	4985	4985	4985	4985	0
357	20241216	140200	187150580	4985	4985	4985	4985	0
358	20241216	140100	187150580	4985	4985	4985	4985	135
359	20241216	140000	186477605	4985	4985	4985	4985	5
360	20241216	135900	186452680	4985	4985	4985	4985	0
361	20241216	135800	186452680	4985	4985	4985	4985	20
362	20241216	135700	186352980	4985	4985	4985	4985	107
363	20241216	135600	185819585	4985	4985	4985	4985	1203
364	20241216	135500	179822630	4995	4995	4995	4995	0
365	20241216	135400	179822630	4995	4995	4995	4995	4
366	20241216	135300	179802650	4995	4995	4995	4995	1
367	20241216	135200	179797655	4985	4985	4985	4985	100
368	20241216	135100	179299155	4985	4985	4985	4985	0
369	20241216	135000	179299155	4985	5000	5000	4985	8
370	20241216	134900	179259230	4985	4985	4985	4985	3
371	20241216	134800	179244275	4985	4985	4985	4985	18
372	20241216	134700	179154545	5000	5000	5000	5000	0
373	20241216	134600	179154545	5000	5000	5000	5000	0
374	20241216	134500	179154545	5000	5000	5000	5000	0
375	20241216	134400	179154545	5000	5000	5000	5000	0
376	20241216	134300	179154545	5000	4990	5000	4990	60
377	20241216	134200	178854645	5000	5000	5000	5000	0
378	20241216	134100	178854645	5000	5000	5000	5000	0
379	20241216	134000	178854645	5000	5000	5000	5000	0
380	20241216	133900	178854645	5000	5000	5000	5000	0
381	20241216	133800	178854645	5000	5000	5000	5000	100
382	20241216	133700	178354645	5000	5000	5000	5000	0
383	20241216	133600	178354645	5000	5000	5000	5000	0
384	20241216	133500	178354645	5000	5000	5000	5000	0
385	20241216	133400	178354645	5000	5000	5000	5000	0
386	20241216	133300	178354645	5000	5000	5000	5000	5
387	20241216	133200	178329645	4985	4985	4985	4985	0
388	20241216	133100	178329645	4985	4985	4985	4985	0
389	20241216	133000	178329645	4985	4985	4985	4985	0
390	20241216	132900	178329645	4985	4985	4985	4985	0
391	20241216	132800	178329645	4985	4985	4985	4985	10
392	20241216	132700	178279795	4985	4985	4985	4985	0
393	20241216	132600	178279795	4985	4985	4985	4985	0
394	20241216	132500	178279795	4985	4985	4985	4985	0
395	20241216	132400	178279795	4985	4985	4985	4985	130
396	20241216	132300	177631745	4985	4985	4985	4985	0
397	20241216	132200	177631745	4985	4980	4985	4980	81
398	20241216	132100	177227965	4980	4980	4980	4980	0
399	20241216	132000	177227965	4980	4980	4980	4980	3
400	20241216	131900	177213025	4980	4980	4980	4980	0
401	20241216	131800	177213025	4980	4985	4985	4980	55
402	20241216	131700	176939090	4990	4990	4990	4990	0
403	20241216	131600	176939090	4990	4990	4990	4990	0
404	20241216	131500	176939090	4990	4990	4990	4990	0
405	20241216	131400	176939090	4990	4990	4990	4990	0
406	20241216	131300	176939090	4990	4990	4990	4990	0
407	20241216	131200	176939090	4990	4995	4995	4990	10
408	20241216	131100	176889165	5000	5000	5000	5000	0
409	20241216	131000	176889165	5000	5000	5000	5000	0
410	20241216	130900	176889165	5000	5000	5000	5000	0
411	20241216	130800	176889165	5000	5000	5000	5000	2
412	20241216	130700	176879165	5000	5000	5000	5000	0
413	20241216	130600	176879165	5000	5000	5000	5000	0
414	20241216	130500	176879165	5000	5000	5000	5000	1769
415	20241216	130400	168034165	5000	5000	5000	5000	0
416	20241216	130300	168034165	5000	5010	5010	5000	596
417	20241216	130200	165053865	5010	5010	5010	5010	2
418	20241216	130100	165043845	5010	5010	5010	5010	0
419	20241216	130000	165043845	5010	5010	5010	5010	2
420	20241216	125900	165033825	5000	5000	5000	5000	1684
421	20241216	125800	156613825	5000	5000	5000	5000	0
422	20241216	125700	156613825	5000	5000	5000	5000	291
423	20241216	125600	155158825	5000	4970	5000	4970	2673
424	20241216	125500	141802135	4970	4970	4970	4970	0
425	20241216	125400	141802135	4970	4970	4970	4970	0
426	20241216	125300	141802135	4970	4970	4970	4970	4
427	20241216	125200	141782255	4955	4970	4970	4955	802
428	20241216	125100	137807655	4965	4965	4965	4965	0
429	20241216	125000	137807655	4965	4965	4965	4965	4
430	20241216	124900	137787795	4965	4965	4965	4965	18
431	20241216	124800	137698425	4965	4965	4965	4965	142
432	20241216	124700	136993395	4960	4960	4960	4960	24
433	20241216	124600	136874355	4965	4965	4965	4965	80
434	20241216	124500	136477155	4955	4955	4955	4955	9
435	20241216	124400	136432560	4955	4955	4955	4955	1
436	20241216	124300	136427605	4950	4950	4950	4950	10
437	20241216	124200	136378105	4955	4955	4955	4955	2
438	20241216	124100	136368195	4945	4945	4945	4945	0
439	20241216	124000	136368195	4945	4945	4945	4945	0
440	20241216	123900	136368195	4945	4945	4945	4945	0
441	20241216	123800	136368195	4945	4945	4945	4945	0
442	20241216	123700	136368195	4945	4945	4945	4945	0
443	20241216	123600	136368195	4945	4945	4945	4945	0
444	20241216	123500	136368195	4945	4945	4945	4945	0
445	20241216	123400	136368195	4945	4945	4945	4945	80
446	20241216	123300	135972595	4940	4940	4940	4940	0
447	20241216	123200	135972595	4940	4940	4940	4940	0
448	20241216	123100	135972595	4940	4940	4940	4940	0
449	20241216	123000	135972595	4940	4940	4940	4940	0
450	20241216	122900	135972595	4940	4955	4955	4940	500
451	20241216	122800	133501670	4965	4965	4965	4965	0
452	20241216	122700	133501670	4965	4965	4965	4965	2
453	20241216	122600	133491740	4940	4940	4940	4940	0
454	20241216	122500	133491740	4940	4940	4940	4940	0
455	20241216	122400	133491740	4940	4940	4940	4940	0
456	20241216	122300	133491740	4940	4960	4960	4940	53
457	20241216	122200	133229845	4965	4965	4965	4965	100
458	20241216	122100	132733345	4965	4965	4965	4965	1
459	20241216	122000	132728380	4965	4965	4965	4965	0
460	20241216	121900	132728380	4965	4965	4965	4965	154
461	20241216	121800	131963770	4965	4970	4970	4965	201
462	20241216	121700	130965795	4965	4965	4965	4965	0
463	20241216	121600	130965795	4965	4965	4965	4965	0
464	20241216	121500	130965795	4965	4965	4965	4965	103
465	20241216	121400	130454400	4965	4965	4965	4965	1
466	20241216	121300	130449435	4965	4965	4965	4965	5
467	20241216	121200	130424610	4965	4965	4965	4965	18
468	20241216	121100	130335240	4965	4965	4965	4965	0
469	20241216	121000	130335240	4965	4965	4965	4965	0
470	20241216	120900	130335240	4965	4965	4965	4965	0
471	20241216	120800	130335240	4965	4965	4965	4965	0
472	20241216	120700	130335240	4965	4965	4965	4965	0
473	20241216	120600	130335240	4965	4965	4965	4965	0
474	20241216	120500	130335240	4965	4965	4965	4965	0
475	20241216	120400	130335240	4965	4965	4965	4965	0
476	20241216	120300	130335240	4965	4965	4965	4965	0
477	20241216	120200	130335240	4965	4955	4965	4955	2
478	20241216	120100	130325320	4940	4940	4945	4940	250
479	20241216	120000	129090270	4935	4945	4945	4935	286
480	20241216	115900	127678505	4945	4960	4960	4945	51
481	20241216	115800	127426045	4960	4960	4960	4960	12
482	20241216	115700	127366525	4960	4965	4965	4960	19
483	20241216	115600	127272195	4965	4965	4965	4965	1
484	20241216	115500	127267230	4960	4960	4960	4960	1
485	20241216	115400	127262270	4955	4955	4955	4955	0
486	20241216	115300	127262270	4955	4955	4955	4955	0
487	20241216	115200	127262270	4955	4955	4955	4955	14
488	20241216	115100	127192900	4955	4955	4955	4955	1
489	20241216	115000	127187945	4955	4955	4955	4955	0
490	20241216	114900	127187945	4955	4955	4955	4955	0
491	20241216	114800	127187945	4955	4955	4955	4955	5
492	20241216	114700	127163170	4955	4955	4955	4955	2
493	20241216	114600	127153260	4955	4955	4955	4955	1
494	20241216	114500	127148305	4970	4970	4970	4970	0
495	20241216	114400	127148305	4970	4970	4970	4970	0
496	20241216	114300	127148305	4970	4970	4970	4970	0
497	20241216	114200	127148305	4970	4970	4970	4970	0
498	20241216	114100	127148305	4970	4970	4970	4970	0
499	20241216	114000	127148305	4970	4970	4970	4970	0
500	20241216	113900	127148305	4970	4970	4970	4970	0
501	20241216	113800	127148305	4970	4970	4970	4970	1
502	20241216	113700	127143335	4970	4970	4970	4970	10
503	20241216	113600	127093635	4955	4960	4960	4955	4
504	20241216	113500	127073810	4970	4970	4970	4970	0
505	20241216	113400	127073810	4970	4955	4970	4955	10
506	20241216	113300	127024185	4960	4960	4960	4960	0
507	20241216	113200	127024185	4960	4965	4965	4960	21
508	20241216	113100	126920015	4970	4970	4970	4970	0
509	20241216	113000	126920015	4970	4970	4970	4970	0
510	20241216	112900	126920015	4970	4970	4970	4970	0
511	20241216	112800	126920015	4970	4970	4970	4970	5
512	20241216	112700	126895165	4955	4955	4955	4950	7
513	20241216	112600	126860505	4950	4950	4950	4950	0
514	20241216	112500	126860505	4950	4950	4950	4950	50
515	20241216	112400	126613005	4950	4950	4950	4950	2
516	20241216	112300	126603105	4950	4950	4950	4950	0
517	20241216	112200	126603105	4950	4950	4950	4950	79
518	20241216	112100	126212055	4950	4955	4955	4950	31
519	20241216	112000	126058600	4955	4955	4955	4955	0
520	20241216	111900	126058600	4955	4955	4955	4955	0
521	20241216	111800	126058600	4955	4955	4955	4955	1
522	20241216	111700	126053645	4960	4960	4960	4960	2
523	20241216	111600	126043725	4960	4960	4960	4960	1
524	20241216	111500	126038765	4960	4960	4960	4960	0
525	20241216	111400	126038765	4960	4960	4960	4960	0
526	20241216	111300	126038765	4960	4960	4960	4960	5
527	20241216	111200	126013965	4970	4970	4970	4970	0
528	20241216	111100	126013965	4970	4970	4970	4970	0
529	20241216	111000	126013965	4970	4970	4970	4970	0
530	20241216	110900	126013965	4970	4970	4970	4970	20
531	20241216	110800	125914565	4970	4970	4970	4970	0
532	20241216	110700	125914565	4970	4970	4970	4970	0
533	20241216	110600	125914565	4970	4970	4970	4970	0
534	20241216	110500	125914565	4970	4970	4970	4970	0
535	20241216	110400	125914565	4970	4970	4970	4970	0
536	20241216	110300	125914565	4970	4970	4970	4970	0
537	20241216	110200	125914565	4970	4970	4970	4970	0
538	20241216	110100	125914565	4970	4970	4970	4970	18
539	20241216	110000	125825105	4960	4960	4960	4960	0
540	20241216	105900	125825105	4960	4960	4960	4960	1
541	20241216	105800	125820145	4950	4950	4950	4950	0
542	20241216	105700	125820145	4950	4950	4950	4950	0
543	20241216	105600	125820145	4950	4940	4950	4940	658
544	20241216	105500	122564545	4940	4940	4940	4940	1
545	20241216	105400	122559605	4940	4940	4940	4940	2
546	20241216	105300	122549725	4935	4935	4935	4935	2
547	20241216	105200	122539855	4935	4935	4935	4935	1
548	20241216	105100	122534920	4930	4930	4930	4930	0
549	20241216	105000	122534920	4930	4930	4930	4930	0
550	20241216	104900	122534920	4930	4930	4930	4930	1
551	20241216	104800	122529990	4940	4940	4940	4940	0
552	20241216	104700	122529990	4940	4940	4940	4940	0
553	20241216	104600	122529990	4940	4940	4940	4940	0
554	20241216	104500	122529990	4940	4940	4940	4940	1
555	20241216	104400	122525050	4910	4935	4935	4910	400
556	20241216	104300	120558835	4940	4940	4940	4940	10
557	20241216	104200	120509435	4940	4940	4940	4940	1
558	20241216	104100	120504495	4940	4940	4940	4940	50
559	20241216	104000	120257495	4940	4940	4940	4940	50
560	20241216	103900	120010495	4940	4940	4940	4940	102
561	20241216	103800	119506615	4940	4940	4940	4940	0
562	20241216	103700	119506615	4940	4940	4940	4940	1
563	20241216	103600	119501675	4940	4940	4940	4940	0
564	20241216	103500	119501675	4940	4940	4940	4940	1
565	20241216	103400	119496735	4940	4940	4940	4940	0
566	20241216	103300	119496735	4940	4940	4940	4940	0
567	20241216	103200	119496735	4940	4940	4940	4940	0
568	20241216	103100	119496735	4940	4940	4940	4940	10
569	20241216	103000	119447335	4930	4930	4930	4930	0
570	20241216	102900	119447335	4930	4930	4930	4930	221
571	20241216	102800	118357805	4930	4935	4935	4930	11
572	20241216	102700	118303570	4930	4930	4930	4930	0
573	20241216	102600	118303570	4930	4930	4930	4930	0
574	20241216	102500	118303570	4930	4930	4930	4930	450
575	20241216	102400	116085070	4930	4960	4960	4930	3228
576	20241216	102300	100111930	4965	4965	4965	4965	4
577	20241216	102200	100092070	4970	4970	4970	4970	0
578	20241216	102100	100092070	4970	4970	4970	4970	0
579	20241216	102000	100092070	4970	4970	4970	4970	0
580	20241216	101900	100092070	4970	4970	4970	4965	160
581	20241216	101800	99297475	4970	4970	4970	4970	0
582	20241216	101700	99297475	4970	4970	4970	4970	62
583	20241216	101600	98989335	4970	4965	4970	4965	3
584	20241216	101500	98974430	4965	4965	4965	4965	82
585	20241216	101400	98567300	4965	4965	4965	4965	10
586	20241216	101300	98517650	4965	4975	4975	4965	82
587	20241216	101200	98110500	4955	4965	4965	4955	65
588	20241216	101100	97788075	4975	4975	4975	4975	1
589	20241216	101000	97783100	4975	4975	4975	4975	0
590	20241216	100900	97783100	4975	4965	4975	4965	290
591	20241216	100800	96343150	4965	4965	4965	4965	0
592	20241216	100700	96343150	4965	4975	4975	4965	917
593	20241216	100600	91786170	4975	4975	4975	4975	201
594	20241216	100500	90786195	4980	4980	4980	4980	1
595	20241216	100400	90781215	4980	4980	4980	4980	1
596	20241216	100300	90776235	4980	4980	4980	4980	5
597	20241216	100200	90751335	4975	4980	4980	4975	44
598	20241216	100100	90532385	4980	4980	4980	4980	7
599	20241216	100000	90497525	4970	4975	4975	4970	90
600	20241216	095900	90049845	4980	4980	4980	4980	0
601	20241216	095800	90049845	4980	4980	4980	4980	0
602	20241216	095700	90049845	4980	4980	4980	4980	1
603	20241216	095600	90044865	4980	4985	4985	4980	70
604	20241216	095500	89696170	4990	4995	4995	4990	300
605	20241216	095400	88198920	4995	5000	5000	4995	616
606	20241216	095300	85121500	5000	5000	5000	4995	67
607	20241216	095200	84786575	5000	4985	5000	4985	225
608	20241216	095100	83663910	4980	4985	4985	4980	11
609	20241216	095000	83609105	4990	4995	4995	4985	109
610	20241216	094900	83065350	4990	4995	4995	4990	184
611	20241216	094800	82147140	4995	4985	4995	4985	1003
612	20241216	094700	77146835	4990	5000	5000	4990	27
613	20241216	094600	77012030	4990	4990	4990	4990	0
614	20241216	094500	77012030	4990	4990	5000	4990	512
615	20241216	094400	74453985	4980	4995	4995	4980	323
616	20241216	094300	72844735	4985	5000	5000	4985	20
617	20241216	094200	72744885	4985	4990	4990	4985	2133
618	20241216	094100	62104755	4990	4990	5010	4985	28
619	20241216	094000	61964980	5010	5010	5010	4990	70
620	20241216	093900	61614465	5020	5010	5020	5010	25
621	20241216	093800	61489205	5000	5000	5020	4990	44
622	20241216	093700	61269225	4995	4985	5000	4980	29
623	20241216	093600	61124565	5010	5010	5010	5010	70
624	20241216	093500	60773865	5010	5010	5010	5010	1
625	20241216	093400	60768855	4980	4980	4980	4980	154
626	20241216	093300	60001935	4980	4980	4980	4980	16
627	20241216	093200	59922255	4980	4985	4985	4980	54
628	20241216	093100	59653070	4985	4985	4985	4985	224
629	20241216	093000	58536430	4985	4985	4985	4985	1
630	20241216	092900	58531445	4980	4980	4980	4980	0
631	20241216	092800	58531445	4980	5020	5020	4975	829
632	20241216	092700	54402595	4975	4970	5020	4970	19
633	20241216	092600	54307830	4965	4985	4985	4965	117
634	20241216	092500	53726265	4985	4985	4985	4985	30
635	20241216	092400	53576715	4985	4980	4985	4980	25
636	20241216	092300	53452095	4985	4985	4985	4985	0
637	20241216	092200	53452095	4985	4975	4985	4975	23
638	20241216	092100	53337460	4975	4970	4975	4970	10
639	20241216	092000	53287735	4975	4975	4975	4975	5
640	20241216	091900	53262860	4950	4950	4950	4950	0
641	20241216	091800	53262860	4950	4950	4950	4950	0
642	20241216	091700	53262860	4950	4950	4950	4950	0
643	20241216	091600	53262860	4950	4950	4950	4950	4
644	20241216	091500	53243060	4950	4975	4975	4950	392
645	20241216	091400	51294830	4970	4970	4970	4970	0
646	20241216	091300	51294830	4970	4970	4970	4970	58
647	20241216	091200	51006570	4975	4995	4995	4975	303
648	20241216	091100	49498545	4995	4950	5100	4950	2869
649	20241216	091000	35000725	4950	4950	4980	4935	2660
650	20241216	090900	21831440	4950	4945	4950	4915	463
651	20241216	090800	19540530	4910	4910	4910	4910	0
652	20241216	090700	19540530	4910	4910	4910	4910	0
653	20241216	090600	19540530	4910	4910	4910	4910	0
654	20241216	090500	19540530	4910	4910	4910	4910	0
655	20241216	090400	19540530	4910	4910	4910	4910	2
656	20241216	090300	19530710	4910	4910	4910	4910	1
657	20241216	090200	19525800	4905	4905	4905	4905	0
658	20241216	090100	19525800	4905	4905	4905	4905	3724
659	20241216	090000	1259580	4945	4945	4945	4900	255