KissMeData/030720/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	191400	12248285	4950	4950	4950	4950	24
3	20241217	191300	12248285	4950	4950	4950	4950	0
4	20241217	191200	12248285	4950	4950	4950	4950	0
5	20241217	191100	12248285	4950	4950	4950	4950	0
6	20241217	191000	12248285	4950	4950	4950	4950	0
7	20241217	190900	12248285	4950	4950	4950	4950	0
8	20241217	190800	12248285	4950	4950	4950	4950	0
9	20241217	190700	12248285	4950	4950	4950	4950	0
10	20241217	190600	12248285	4950	4950	4950	4950	0
11	20241217	190500	12248285	4950	4950	4950	4950	0
12	20241217	190400	12248285	4950	4950	4950	4950	0
13	20241217	190300	12248285	4950	4950	4950	4950	0
14	20241217	190200	12248285	4950	4950	4950	4950	0
15	20241217	190100	12248285	4950	4950	4950	4950	0
16	20241217	190000	12248285	4950	4950	4950	4950	0
17	20241217	185900	12248285	4950	4950	4950	4950	0
18	20241217	185800	12248285	4950	4950	4950	4950	0
19	20241217	185700	12248285	4950	4950	4950	4950	0
20	20241217	185600	12248285	4950	4950	4950	4950	0
21	20241217	185500	12248285	4950	4950	4950	4950	0
22	20241217	185400	12248285	4950	4950	4950	4950	0
23	20241217	185300	12248285	4950	4950	4950	4950	0
24	20241217	185200	12248285	4950	4950	4950	4950	0
25	20241217	185100	12248285	4950	4950	4950	4950	0
26	20241217	185000	12248285	4950	4950	4950	4950	0
27	20241217	184900	12248285	4950	4950	4950	4950	0
28	20241217	184800	12248285	4950	4950	4950	4950	0
29	20241217	184700	12248285	4950	4950	4950	4950	0
30	20241217	184600	12248285	4950	4950	4950	4950	0
31	20241217	184500	12248285	4950	4950	4950	4950	0
32	20241217	184400	12248285	4950	4950	4950	4950	24
33	20241217	184300	12248285	4950	4950	4950	4950	0
34	20241217	184200	12248285	4950	4950	4950	4950	0
35	20241217	184100	12248285	4950	4950	4950	4950	0
36	20241217	184000	12248285	4950	4950	4950	4950	0
37	20241217	183900	12248285	4950	4950	4950	4950	0
38	20241217	183800	12248285	4950	4950	4950	4950	0
39	20241217	183700	12248285	4950	4950	4950	4950	0
40	20241217	183600	12248285	4950	4950	4950	4950	0
41	20241217	183500	12248285	4950	4950	4950	4950	0
42	20241217	183400	12248285	4950	4950	4950	4950	0
43	20241217	183300	12248285	4950	4950	4950	4950	0
44	20241217	183200	12248285	4950	4950	4950	4950	0
45	20241217	183100	12248285	4950	4950	4950	4950	0
46	20241217	183000	12248285	4950	4950	4950	4950	0
47	20241217	182900	12248285	4950	4950	4950	4950	0
48	20241217	182800	12248285	4950	4950	4950	4950	0
49	20241217	182700	12248285	4950	4950	4950	4950	0
50	20241217	182600	12248285	4950	4950	4950	4950	0
51	20241217	182500	12248285	4950	4950	4950	4950	0
52	20241217	182400	12248285	4950	4950	4950	4950	0
53	20241217	182300	12248285	4950	4950	4950	4950	0
54	20241217	182200	12248285	4950	4950	4950	4950	0
55	20241217	182100	12248285	4950	4950	4950	4950	0
56	20241217	182000	12248285	4950	4950	4950	4950	0
57	20241217	181900	12248285	4950	4950	4950	4950	0
58	20241217	181800	12248285	4950	4950	4950	4950	0
59	20241217	181700	12248285	4950	4950	4950	4950	0
60	20241217	181600	12248285	4950	4950	4950	4950	0
61	20241217	181500	12248285	4950	4950	4950	4950	0
62	20241217	181400	12248285	4950	4950	4950	4950	24
63	20241217	181300	12248285	4950	4950	4950	4950	0
64	20241217	181200	12248285	4950	4950	4950	4950	0
65	20241217	181100	12248285	4950	4950	4950	4950	0
66	20241217	181000	12248285	4950	4950	4950	4950	0
67	20241217	180900	12248285	4950	4950	4950	4950	0
68	20241217	180800	12248285	4950	4950	4950	4950	0
69	20241217	180700	12248285	4950	4950	4950	4950	0
70	20241217	180600	12248285	4950	4950	4950	4950	0
71	20241217	180500	12248285	4950	4950	4950	4950	0
72	20241217	180400	12248285	4950	4950	4950	4950	0
73	20241217	180300	12248285	4950	4950	4950	4950	0
74	20241217	180200	12248285	4950	4950	4950	4950	0
75	20241217	180100	12248285	4950	4950	4950	4950	0
76	20241217	180000	12248285	4950	4950	4950	4950	0
77	20241217	175900	12248285	4950	4950	4950	4950	0
78	20241217	175800	12248285	4950	4950	4950	4950	0
79	20241217	175700	12248285	4950	4950	4950	4950	0
80	20241217	175600	12248285	4950	4950	4950	4950	0
81	20241217	175500	12248285	4950	4950	4950	4950	0
82	20241217	175400	12248285	4950	4950	4950	4950	0
83	20241217	175300	12248285	4950	4950	4950	4950	0
84	20241217	175200	12248285	4950	4950	4950	4950	0
85	20241217	175100	12248285	4950	4950	4950	4950	0
86	20241217	175000	12248285	4950	4950	4950	4950	0
87	20241217	174900	12248285	4950	4950	4950	4950	0
88	20241217	174800	12248285	4950	4950	4950	4950	0
89	20241217	174700	12248285	4950	4950	4950	4950	0
90	20241217	174600	12248285	4950	4950	4950	4950	0
91	20241217	174500	12248285	4950	4950	4950	4950	0
92	20241217	174400	12248285	4950	4950	4950	4950	24
93	20241217	174300	12248285	4950	4950	4950	4950	0
94	20241217	174200	12248285	4950	4950	4950	4950	0
95	20241217	174100	12248285	4950	4950	4950	4950	0
96	20241217	174000	12248285	4950	4950	4950	4950	0
97	20241217	173900	12248285	4950	4950	4950	4950	0
98	20241217	173800	12248285	4950	4950	4950	4950	0
99	20241217	173700	12248285	4950	4950	4950	4950	0
100	20241217	173600	12248285	4950	4950	4950	4950	0
101	20241217	173500	12248285	4950	4950	4950	4950	0
102	20241217	173400	12248285	4950	4950	4950	4950	0
103	20241217	173300	12248285	4950	4950	4950	4950	0
104	20241217	173200	12248285	4950	4950	4950	4950	0
105	20241217	173100	12248285	4950	4950	4950	4950	0
106	20241217	173000	12248285	4950	4950	4950	4950	0
107	20241217	172900	12248285	4950	4950	4950	4950	0
108	20241217	172800	12248285	4950	4950	4950	4950	0
109	20241217	172700	12248285	4950	4950	4950	4950	0
110	20241217	172600	12248285	4950	4950	4950	4950	0
111	20241217	172500	12248285	4950	4950	4950	4950	0
112	20241217	172400	12248285	4950	4950	4950	4950	0
113	20241217	172300	12248285	4950	4950	4950	4950	0
114	20241217	172200	12248285	4950	4950	4950	4950	0
115	20241217	172100	12248285	4950	4950	4950	4950	0
116	20241217	172000	12248285	4950	4950	4950	4950	0
117	20241217	171900	12248285	4950	4950	4950	4950	0
118	20241217	171800	12248285	4950	4950	4950	4950	0
119	20241217	171700	12248285	4950	4950	4950	4950	0
120	20241217	171600	12248285	4950	4950	4950	4950	0
121	20241217	171500	12248285	4950	4950	4950	4950	0
122	20241217	171400	12248285	4950	4950	4950	4950	24
123	20241217	171300	12248285	4950	4950	4950	4950	0
124	20241217	171200	12248285	4950	4950	4950	4950	0
125	20241217	171100	12248285	4950	4950	4950	4950	0
126	20241217	171000	12248285	4950	4950	4950	4950	0
127	20241217	170900	12248285	4950	4950	4950	4950	0
128	20241217	170800	12248285	4950	4950	4950	4950	0
129	20241217	170700	12248285	4950	4950	4950	4950	0
130	20241217	170600	12248285	4950	4950	4950	4950	0
131	20241217	170500	12248285	4950	4950	4950	4950	0
132	20241217	170400	12248285	4950	4950	4950	4950	0
133	20241217	170300	12248285	4950	4950	4950	4950	0
134	20241217	170200	12248285	4950	4950	4950	4950	0
135	20241217	170100	12248285	4950	4950	4950	4950	0
136	20241217	170000	12248285	4950	4950	4950	4950	0
137	20241217	165900	12248285	4950	4950	4950	4950	0
138	20241217	165800	12248285	4950	4950	4950	4950	0
139	20241217	165700	12248285	4950	4950	4950	4950	0
140	20241217	165600	12248285	4950	4950	4950	4950	0
141	20241217	165500	12248285	4950	4950	4950	4950	0
142	20241217	165400	12248285	4950	4950	4950	4950	0
143	20241217	165300	12248285	4950	4950	4950	4950	0
144	20241217	165200	12248285	4950	4950	4950	4950	0
145	20241217	165100	12248285	4950	4950	4950	4950	0
146	20241217	165000	12248285	4950	4950	4950	4950	0
147	20241217	164900	12248285	4950	4950	4950	4950	0
148	20241217	164800	12248285	4950	4950	4950	4950	0
149	20241217	164700	12248285	4950	4950	4950	4950	0
150	20241217	164600	12248285	4950	4950	4950	4950	0
151	20241217	164500	12248285	4950	4950	4950	4950	0
152	20241217	164400	12248285	4950	4950	4950	4950	24
153	20241217	164300	12248285	4950	4950	4950	4950	0
154	20241217	164200	12248285	4950	4950	4950	4950	0
155	20241217	164100	12248285	4950	4950	4950	4950	0
156	20241217	164000	12248285	4950	4950	4950	4950	0
157	20241217	163900	12248285	4950	4950	4950	4950	0
158	20241217	163800	12248285	4950	4950	4950	4950	0
159	20241217	163700	12248285	4950	4950	4950	4950	0
160	20241217	163600	12248285	4950	4950	4950	4950	0
161	20241217	163500	12248285	4950	4950	4950	4950	0
162	20241217	163400	12248285	4950	4950	4950	4950	0
163	20241217	163300	12248285	4950	4950	4950	4950	0
164	20241217	163200	12248285	4950	4950	4950	4950	0
165	20241217	163100	12248285	4950	4950	4950	4950	0
166	20241217	163000	12248285	4950	4950	4950	4950	0
167	20241217	162900	12248285	4950	4950	4950	4950	0
168	20241217	162800	12248285	4950	4950	4950	4950	0
169	20241217	162700	12248285	4950	4950	4950	4950	0
170	20241217	162600	12248285	4950	4950	4950	4950	0
171	20241217	162500	12248285	4950	4950	4950	4950	0
172	20241217	162400	12248285	4950	4950	4950	4950	0
173	20241217	162300	12248285	4950	4950	4950	4950	0
174	20241217	162200	12248285	4950	4950	4950	4950	0
175	20241217	162100	12248285	4950	4950	4950	4950	0
176	20241217	162000	12248285	4950	4950	4950	4950	0
177	20241217	161900	12248285	4950	4950	4950	4950	0
178	20241217	161800	12248285	4950	4950	4950	4950	0
179	20241217	161700	12248285	4950	4950	4950	4950	0
180	20241217	161600	12248285	4950	4950	4950	4950	0
181	20241217	161500	12248285	4950	4950	4950	4950	0
182	20241217	161400	12248285	4950	4950	4950	4950	24
183	20241217	161300	12248285	4950	4950	4950	4950	0
184	20241217	161200	12248285	4950	4950	4950	4950	0
185	20241217	161100	12248285	4950	4950	4950	4950	0
186	20241217	161000	12248285	4950	4950	4950	4950	0
187	20241217	160900	12248285	4950	4950	4950	4950	0
188	20241217	160800	12248285	4950	4950	4950	4950	0
189	20241217	160700	12248285	4950	4950	4950	4950	0
190	20241217	160600	12248285	4950	4950	4950	4950	0
191	20241217	160500	12248285	4950	4950	4950	4950	0
192	20241217	160400	12248285	4950	4950	4950	4950	0
193	20241217	160300	12248285	4950	4950	4950	4950	0
194	20241217	160200	12248285	4950	4950	4950	4950	0
195	20241217	160100	12248285	4950	4950	4950	4950	0
196	20241217	160000	12248285	4950	4950	4950	4950	0
197	20241217	155900	12248285	4950	4950	4950	4950	0
198	20241217	155800	12248285	4950	4950	4950	4950	0
199	20241217	155700	12248285	4950	4950	4950	4950	0
200	20241217	155600	12248285	4950	4950	4950	4950	0
201	20241217	155500	12248285	4950	4950	4950	4950	0
202	20241217	155400	12248285	4950	4950	4950	4950	0
203	20241217	155300	12248285	4950	4950	4950	4950	0
204	20241217	155200	12248285	4950	4950	4950	4950	0
205	20241217	155100	12248285	4950	4950	4950	4950	0
206	20241217	155000	12248285	4950	4950	4950	4950	0
207	20241217	154900	12248285	4950	4950	4950	4950	0
208	20241217	154800	12248285	4950	4950	4950	4950	0
209	20241217	154700	12248285	4950	4950	4950	4950	0
210	20241217	154600	12248285	4950	4950	4950	4950	0
211	20241217	154500	12248285	4950	4950	4950	4950	0
212	20241217	154400	12248285	4950	4950	4950	4950	24
213	20241217	154300	12248285	4950	4950	4950	4950	0
214	20241217	154200	12248285	4950	4950	4950	4950	0
215	20241217	154100	12248285	4950	4950	4950	4950	0
216	20241217	154000	12248285	4950	4950	4950	4950	0
217	20241217	153900	12248285	4950	4950	4950	4950	0
218	20241217	153800	12248285	4950	4950	4950	4950	0
219	20241217	153700	12248285	4950	4950	4950	4950	0
220	20241217	153600	12248285	4950	4950	4950	4950	0
221	20241217	153500	12248285	4950	4950	4950	4950	0
222	20241217	153400	12248285	4950	4950	4950	4950	0
223	20241217	153300	12248285	4950	4950	4950	4950	0
224	20241217	153200	12248285	4950	4950	4950	4950	0
225	20241217	153100	12248285	4950	4950	4950	4950	0
226	20241217	153000	12248285	4950	4950	4950	4950	24
227	20241217	152900	12129485	4935	4935	4935	4935	0
228	20241217	152800	12129485	4935	4935	4935	4935	0
229	20241217	152700	12129485	4935	4935	4935	4935	0
230	20241217	152600	12129485	4935	4935	4935	4935	0
231	20241217	152500	12129485	4935	4935	4935	4935	0
232	20241217	152400	12129485	4935	4935	4935	4935	0
233	20241217	152300	12129485	4935	4935	4935	4935	0
234	20241217	152200	12129485	4935	4935	4935	4935	0
235	20241217	152100	12129485	4935	4935	4935	4935	0
236	20241217	152000	12129485	4935	4935	4935	4935	0
237	20241217	151900	12129485	4935	4940	4940	4935	11
238	20241217	151800	12075190	4985	4985	4985	4985	0
239	20241217	151700	12075190	4985	4985	4985	4985	0
240	20241217	151600	12075190	4985	4985	4985	4985	0
241	20241217	151500	12075190	4985	4985	4985	4985	0
242	20241217	151400	12075190	4985	4985	4985	4985	0
243	20241217	151300	12075190	4985	4985	4985	4985	0
244	20241217	151200	12075190	4985	4985	4985	4985	0
245	20241217	151100	12075190	4985	4985	4985	4985	10
246	20241217	151000	12025340	4985	4985	4985	4985	0
247	20241217	150900	12025340	4985	4985	4985	4985	1
248	20241217	150800	12020355	4985	4985	4985	4985	0
249	20241217	150700	12020355	4985	4985	4985	4985	0
250	20241217	150600	12020355	4985	4985	4985	4985	0
251	20241217	150500	12020355	4985	4985	4985	4985	0
252	20241217	150400	12020355	4985	4985	4985	4985	0
253	20241217	150300	12020355	4985	4985	4985	4985	4
254	20241217	150200	12000415	4930	4930	4930	4930	0
255	20241217	150100	12000415	4930	4930	4930	4930	0
256	20241217	150000	12000415	4930	4930	4930	4930	0
257	20241217	145900	12000415	4930	4930	4930	4930	0
258	20241217	145800	12000415	4930	4955	4955	4930	105
259	20241217	145700	11481480	4990	4990	4990	4990	0
260	20241217	145600	11481480	4990	4990	4990	4990	4
261	20241217	145500	11461520	4990	4990	4990	4990	0
262	20241217	145400	11461520	4990	4990	4990	4990	0
263	20241217	145300	11461520	4990	4990	4990	4990	0
264	20241217	145200	11461520	4990	4990	4990	4990	0
265	20241217	145100	11461520	4990	4990	4990	4990	0
266	20241217	145000	11461520	4990	4990	4990	4990	0
267	20241217	144900	11461520	4990	4990	4990	4990	4
268	20241217	144800	11441560	4990	4990	4990	4990	0
269	20241217	144700	11441560	4990	4990	4990	4990	0
270	20241217	144600	11441560	4990	4990	4990	4990	0
271	20241217	144500	11441560	4990	4990	4990	4990	0
272	20241217	144400	11441560	4990	4990	4990	4990	0
273	20241217	144300	11441560	4990	4990	4990	4990	0
274	20241217	144200	11441560	4990	4990	4990	4990	4
275	20241217	144100	11421600	4985	4985	4985	4985	0
276	20241217	144000	11421600	4985	4985	4985	4985	0
277	20241217	143900	11421600	4985	4985	4985	4985	0
278	20241217	143800	11421600	4985	4985	4985	4985	0
279	20241217	143700	11421600	4985	4985	4985	4985	0
280	20241217	143600	11421600	4985	4985	4985	4985	0
281	20241217	143500	11421600	4985	4985	4985	4985	4
282	20241217	143400	11401660	4985	4985	4985	4985	0
283	20241217	143300	11401660	4985	4985	4985	4985	0
284	20241217	143200	11401660	4985	4985	4985	4985	0
285	20241217	143100	11401660	4985	4985	4985	4985	0
286	20241217	143000	11401660	4985	4985	4985	4985	0
287	20241217	142900	11401660	4985	4985	4985	4985	0
288	20241217	142800	11401660	4985	4985	4985	4985	4
289	20241217	142700	11381720	4955	4955	4955	4955	1
290	20241217	142600	11376765	4955	4955	4955	4955	0
291	20241217	142500	11376765	4955	4955	4955	4955	0
292	20241217	142400	11376765	4955	4955	4955	4955	0
293	20241217	142300	11376765	4955	4960	4960	4955	193
294	20241217	142200	10419900	4955	4955	4955	4955	0
295	20241217	142100	10419900	4955	4985	4985	4955	29
296	20241217	142000	10276075	4985	4985	4985	4985	0
297	20241217	141900	10276075	4985	4985	4985	4985	0
298	20241217	141800	10276075	4985	4985	4985	4985	0
299	20241217	141700	10276075	4985	4985	4985	4985	0
300	20241217	141600	10276075	4985	4985	4985	4985	0
301	20241217	141500	10276075	4985	4985	4985	4985	0
302	20241217	141400	10276075	4985	4985	4985	4985	4
303	20241217	141300	10256135	4985	4985	4985	4985	0
304	20241217	141200	10256135	4985	4985	4985	4985	0
305	20241217	141100	10256135	4985	4985	4985	4985	0
306	20241217	141000	10256135	4985	4985	4985	4985	0
307	20241217	140900	10256135	4985	4985	4985	4985	0
308	20241217	140800	10256135	4985	4985	4985	4985	0
309	20241217	140700	10256135	4985	4985	4985	4985	4
310	20241217	140600	10236195	4985	4985	4985	4985	0
311	20241217	140500	10236195	4985	4985	4985	4985	0
312	20241217	140400	10236195	4985	4985	4985	4985	22
313	20241217	140300	10126525	4985	4985	4985	4985	0
314	20241217	140200	10126525	4985	4985	4985	4985	0
315	20241217	140100	10126525	4985	4985	4985	4985	0
316	20241217	140000	10126525	4985	4985	4985	4985	4
317	20241217	135900	10106585	4985	4985	4985	4985	0
318	20241217	135800	10106585	4985	4985	4985	4985	0
319	20241217	135700	10106585	4985	4985	4985	4985	0
320	20241217	135600	10106585	4985	4985	4985	4985	0
321	20241217	135500	10106585	4985	4985	4985	4985	0
322	20241217	135400	10106585	4985	4985	4985	4985	0
323	20241217	135300	10106585	4985	4985	4985	4985	3
324	20241217	135200	10091630	4960	4960	4960	4960	0
325	20241217	135100	10091630	4960	4960	4960	4960	0
326	20241217	135000	10091630	4960	4960	4960	4960	0
327	20241217	134900	10091630	4960	4960	4960	4960	3
328	20241217	134800	10076750	4975	4975	4975	4975	0
329	20241217	134700	10076750	4975	4975	4975	4975	0
330	20241217	134600	10076750	4975	4975	4975	4975	3
331	20241217	134500	10061825	4975	4975	4975	4975	0
332	20241217	134400	10061825	4975	4975	4975	4975	0
333	20241217	134300	10061825	4975	4975	4975	4975	0
334	20241217	134200	10061825	4975	4975	4975	4975	0
335	20241217	134100	10061825	4975	4975	4975	4975	0
336	20241217	134000	10061825	4975	4975	4975	4975	0
337	20241217	133900	10061825	4975	4975	4975	4975	3
338	20241217	133800	10046900	4975	4975	4975	4975	1
339	20241217	133700	10041925	4985	4985	4985	4985	0
340	20241217	133600	10041925	4985	4985	4985	4985	0
341	20241217	133500	10041925	4985	4985	4985	4985	0
342	20241217	133400	10041925	4985	4985	4985	4985	0
343	20241217	133300	10041925	4985	4985	4985	4985	0
344	20241217	133200	10041925	4985	4985	4985	4985	3
345	20241217	133100	10026970	4985	4985	4985	4985	0
346	20241217	133000	10026970	4985	4985	4985	4985	0
347	20241217	132900	10026970	4985	4985	4985	4985	0
348	20241217	132800	10026970	4985	4985	4985	4985	0
349	20241217	132700	10026970	4985	4985	4985	4985	0
350	20241217	132600	10026970	4985	4985	4985	4985	0
351	20241217	132500	10026970	4985	4985	4985	4985	3
352	20241217	132400	10012015	4985	4985	4985	4985	0
353	20241217	132300	10012015	4985	4985	4985	4985	0
354	20241217	132200	10012015	4985	4985	4985	4985	0
355	20241217	132100	10012015	4985	4985	4985	4985	0
356	20241217	132000	10012015	4985	4985	4985	4985	0
357	20241217	131900	10012015	4985	4985	4985	4985	0
358	20241217	131800	10012015	4985	4985	4985	4985	4
359	20241217	131700	9992075	4985	4985	4985	4985	0
360	20241217	131600	9992075	4985	4985	4985	4985	0
361	20241217	131500	9992075	4985	4985	4985	4985	0
362	20241217	131400	9992075	4985	4985	4985	4985	0
363	20241217	131300	9992075	4985	4985	4985	4985	0
364	20241217	131200	9992075	4985	4985	4985	4985	0
365	20241217	131100	9992075	4985	4985	4985	4985	3
366	20241217	131000	9977120	4985	4985	4985	4985	0
367	20241217	130900	9977120	4985	4985	4985	4985	0
368	20241217	130800	9977120	4985	4985	4985	4985	5
369	20241217	130700	9952195	4985	4985	4985	4985	0
370	20241217	130600	9952195	4985	4985	4985	4985	0
371	20241217	130500	9952195	4985	4985	4985	4985	0
372	20241217	130400	9952195	4985	4985	4985	4985	3
373	20241217	130300	9937240	4955	4955	4955	4955	0
374	20241217	130200	9937240	4955	4955	4955	4955	0
375	20241217	130100	9937240	4955	4955	4955	4955	0
376	20241217	130000	9937240	4955	4955	4955	4955	69
377	20241217	125900	9595345	4995	4995	4995	4995	0
378	20241217	125800	9595345	4995	4995	4995	4995	0
379	20241217	125700	9595345	4995	4995	4995	4995	3
380	20241217	125600	9580360	4950	4950	4950	4950	0
381	20241217	125500	9580360	4950	4950	4950	4950	0
382	20241217	125400	9580360	4950	4950	4950	4950	0
383	20241217	125300	9580360	4950	4950	4950	4950	69
384	20241217	125200	9238810	4950	4950	4950	4950	0
385	20241217	125100	9238810	4950	4950	4950	4950	0
386	20241217	125000	9238810	4950	4950	4950	4950	3
387	20241217	124900	9223960	4950	4950	4950	4950	0
388	20241217	124800	9223960	4950	4950	4950	4950	0
389	20241217	124700	9223960	4950	4950	4950	4950	0
390	20241217	124600	9223960	4950	4950	4950	4950	0
391	20241217	124500	9223960	4950	4950	4950	4950	0
392	20241217	124400	9223960	4950	4950	4950	4950	0
393	20241217	124300	9223960	4950	4950	4950	4950	3
394	20241217	124200	9209110	4950	4950	4950	4950	0
395	20241217	124100	9209110	4950	4950	4950	4950	0
396	20241217	124000	9209110	4950	4950	4950	4950	0
397	20241217	123900	9209110	4950	4950	4950	4950	0
398	20241217	123800	9209110	4950	4950	4950	4950	0
399	20241217	123700	9209110	4950	4950	4950	4950	0
400	20241217	123600	9209110	4950	4950	4950	4950	3
401	20241217	123500	9194260	4950	4950	4950	4950	0
402	20241217	123400	9194260	4950	4950	4950	4950	0
403	20241217	123300	9194260	4950	4950	4950	4950	0
404	20241217	123200	9194260	4950	4950	4950	4950	0
405	20241217	123100	9194260	4950	4950	4950	4950	0
406	20241217	123000	9194260	4950	4950	4950	4950	0
407	20241217	122900	9194260	4950	4950	4950	4950	3
408	20241217	122800	9179410	4950	4950	4950	4950	0
409	20241217	122700	9179410	4950	4950	4950	4950	1
410	20241217	122600	9174460	4950	4950	4950	4950	0
411	20241217	122500	9174460	4950	4950	4950	4950	0
412	20241217	122400	9174460	4950	4950	4950	4950	0
413	20241217	122300	9174460	4950	4950	4950	4950	0
414	20241217	122200	9174460	4950	4950	4950	4950	3
415	20241217	122100	9159610	4950	4950	4950	4950	0
416	20241217	122000	9159610	4950	4950	4950	4950	0
417	20241217	121900	9159610	4950	4950	4950	4950	0
418	20241217	121800	9159610	4950	4950	4950	4950	0
419	20241217	121700	9159610	4950	4950	4950	4950	0
420	20241217	121600	9159610	4950	4950	4950	4950	0
421	20241217	121500	9159610	4950	4950	4950	4950	3
422	20241217	121400	9144760	4950	4950	4950	4950	0
423	20241217	121300	9144760	4950	4950	4950	4950	0
424	20241217	121200	9144760	4950	4950	4950	4950	0
425	20241217	121100	9144760	4950	4950	4950	4950	0
426	20241217	121000	9144760	4950	4950	4950	4950	0
427	20241217	120900	9144760	4950	4950	4950	4950	101
428	20241217	120800	8644810	4950	4950	4950	4950	3
429	20241217	120700	8629960	4950	4950	4950	4950	0
430	20241217	120600	8629960	4950	4950	4950	4950	0
431	20241217	120500	8629960	4950	4950	4950	4950	0
432	20241217	120400	8629960	4950	4950	4950	4950	0
433	20241217	120300	8629960	4950	4950	4950	4950	0
434	20241217	120200	8629960	4950	4950	4950	4950	0
435	20241217	120100	8629960	4950	4945	4950	4945	3
436	20241217	120000	8615120	4945	4945	4945	4945	0
437	20241217	115900	8615120	4945	4945	4945	4945	0
438	20241217	115800	8615120	4945	4945	4945	4945	0
439	20241217	115700	8615120	4945	4945	4945	4945	0
440	20241217	115600	8615120	4945	4945	4945	4945	0
441	20241217	115500	8615120	4945	4945	4945	4945	0
442	20241217	115400	8615120	4945	4945	4945	4945	3
443	20241217	115300	8600285	4945	4945	4945	4945	0
444	20241217	115200	8600285	4945	4945	4945	4945	0
445	20241217	115100	8600285	4945	4945	4945	4945	8
446	20241217	115000	8560725	4945	4945	4945	4945	0
447	20241217	114900	8560725	4945	4945	4945	4945	0
448	20241217	114800	8560725	4945	4945	4945	4945	0
449	20241217	114700	8560725	4945	4945	4945	4945	3
450	20241217	114600	8545890	4945	4910	4945	4905	110
451	20241217	114500	8004220	4950	4950	4950	4950	0
452	20241217	114400	8004220	4950	4950	4950	4950	0
453	20241217	114300	8004220	4950	4950	4950	4950	0
454	20241217	114200	8004220	4950	4950	4950	4950	0
455	20241217	114100	8004220	4950	4950	4950	4950	0
456	20241217	114000	8004220	4950	4950	4950	4950	3
457	20241217	113900	7989370	4900	4900	4900	4900	0
458	20241217	113800	7989370	4900	4900	4900	4900	0
459	20241217	113700	7989370	4900	4900	4900	4900	0
460	20241217	113600	7989370	4900	4900	4900	4900	0
461	20241217	113500	7989370	4900	4900	4900	4900	0
462	20241217	113400	7989370	4900	4900	4900	4900	0
463	20241217	113300	7989370	4900	4900	4900	4900	0
464	20241217	113200	7989370	4900	4900	4900	4900	0
465	20241217	113100	7989370	4900	4900	4900	4900	0
466	20241217	113000	7989370	4900	4900	4900	4900	103
467	20241217	112900	7484670	4900	4900	4900	4900	0
468	20241217	112800	7484670	4900	4900	4900	4900	33
469	20241217	112700	7322970	4920	4935	4935	4920	14
470	20241217	112600	7253895	4935	4935	4935	4935	0
471	20241217	112500	7253895	4935	4935	4935	4935	1
472	20241217	112400	7248960	4940	4950	4950	4940	58
473	20241217	112300	6961900	4950	4950	4950	4950	0
474	20241217	112200	6961900	4950	4970	4970	4950	100
475	20241217	112100	6466210	4975	4975	4975	4975	16
476	20241217	112000	6386610	4980	4980	4980	4980	0
477	20241217	111900	6386610	4980	4980	4980	4980	50
478	20241217	111800	6137610	4985	4985	4985	4985	0
479	20241217	111700	6137610	4985	4985	4985	4985	104
480	20241217	111600	5619170	4990	4990	4990	4990	0
481	20241217	111500	5619170	4990	4990	4990	4990	0
482	20241217	111400	5619170	4990	4990	4990	4990	100
483	20241217	111300	5120170	4995	4995	4995	4995	356
484	20241217	111200	3341950	5010	5010	5010	5010	0
485	20241217	111100	3341950	5010	5010	5010	5010	0
486	20241217	111000	3341950	5010	5010	5010	5010	0
487	20241217	110900	3341950	5010	5010	5010	5010	0
488	20241217	110800	3341950	5010	5010	5010	5010	0
489	20241217	110700	3341950	5010	5010	5010	5010	0
490	20241217	110600	3341950	5010	5010	5010	5010	40
491	20241217	110500	3141550	4995	4995	4995	4995	0
492	20241217	110400	3141550	4995	4995	4995	4995	0
493	20241217	110300	3141550	4995	4995	4995	4995	0
494	20241217	110200	3141550	4995	4995	4995	4995	0
495	20241217	110100	3141550	4995	4995	4995	4995	65
496	20241217	110000	2816875	4995	4995	4995	4995	0
497	20241217	105900	2816875	4995	4995	4995	4995	0
498	20241217	105800	2816875	4995	4995	4995	4995	0
499	20241217	105700	2816875	4995	4995	4995	4995	0
500	20241217	105600	2816875	4995	4995	4995	4995	0
501	20241217	105500	2816875	4995	4995	4995	4995	0
502	20241217	105400	2816875	4995	4995	4995	4995	0
503	20241217	105300	2816875	4995	4995	4995	4995	0
504	20241217	105200	2816875	4995	4995	4995	4995	0
505	20241217	105100	2816875	4995	4995	4995	4995	0
506	20241217	105000	2816875	4995	4995	4995	4995	0
507	20241217	104900	2816875	4995	4995	4995	4995	0
508	20241217	104800	2816875	4995	4995	4995	4995	0
509	20241217	104700	2816875	4995	4995	4995	4995	0
510	20241217	104600	2816875	4995	4995	4995	4995	0
511	20241217	104500	2816875	4995	4995	4995	4995	0
512	20241217	104400	2816875	4995	4995	4995	4995	0
513	20241217	104300	2816875	4995	4995	4995	4995	0
514	20241217	104200	2816875	4995	4995	4995	4995	0
515	20241217	104100	2816875	4995	4995	4995	4995	16
516	20241217	104000	2736955	4995	4995	4995	4995	0
517	20241217	103900	2736955	4995	4995	4995	4995	0
518	20241217	103800	2736955	4995	4995	4995	4995	0
519	20241217	103700	2736955	4995	4995	4995	4995	0
520	20241217	103600	2736955	4995	4995	4995	4995	0
521	20241217	103500	2736955	4995	4995	4995	4995	0
522	20241217	103400	2736955	4995	4995	4995	4995	0
523	20241217	103300	2736955	4995	4995	4995	4995	0
524	20241217	103200	2736955	4995	4990	4995	4990	3
525	20241217	103100	2721980	4985	4985	4985	4985	0
526	20241217	103000	2721980	4985	4985	4985	4985	0
527	20241217	102900	2721980	4985	4985	4985	4985	0
528	20241217	102800	2721980	4985	4985	4985	4985	0
529	20241217	102700	2721980	4985	4985	4985	4985	0
530	20241217	102600	2721980	4985	4985	4985	4985	0
531	20241217	102500	2721980	4985	4985	4985	4985	0
532	20241217	102400	2721980	4985	4985	4985	4985	0
533	20241217	102300	2721980	4985	4985	4985	4985	0
534	20241217	102200	2721980	4985	4985	4985	4985	0
535	20241217	102100	2721980	4985	4985	4985	4985	0
536	20241217	102000	2721980	4985	4985	4985	4985	0
537	20241217	101900	2721980	4985	4985	4985	4985	0
538	20241217	101800	2721980	4985	4985	4985	4985	0
539	20241217	101700	2721980	4985	4985	4985	4985	0
540	20241217	101600	2721980	4985	4985	4985	4985	1
541	20241217	101500	2716995	4990	4990	4990	4990	0
542	20241217	101400	2716995	4990	4990	4990	4990	0
543	20241217	101300	2716995	4990	4990	4990	4990	0
544	20241217	101200	2716995	4990	4990	4990	4990	0
545	20241217	101100	2716995	4990	4990	4990	4990	0
546	20241217	101000	2716995	4990	4990	4990	4990	0
547	20241217	100900	2716995	4990	4990	4990	4990	0
548	20241217	100800	2716995	4990	4990	4990	4990	0
549	20241217	100700	2716995	4990	4990	4990	4990	0
550	20241217	100600	2716995	4990	4990	4990	4990	1
551	20241217	100500	2712005	4990	4990	4990	4990	0
552	20241217	100400	2712005	4990	4990	4990	4990	47
553	20241217	100300	2477475	4995	4990	4995	4990	18
554	20241217	100200	2387640	4995	4995	4995	4995	3
555	20241217	100100	2372655	4995	4995	4995	4995	0
556	20241217	100000	2372655	4995	4995	4995	4995	0
557	20241217	095900	2372655	4995	4995	4995	4995	0
558	20241217	095800	2372655	4995	4995	4995	4995	0
559	20241217	095700	2372655	4995	4995	4995	4995	0
560	20241217	095600	2372655	4995	4995	4995	4995	0
561	20241217	095500	2372655	4995	4995	4995	4995	0
562	20241217	095400	2372655	4995	4995	4995	4995	0
563	20241217	095300	2372655	4995	4995	4995	4995	0
564	20241217	095200	2372655	4995	4995	4995	4995	0
565	20241217	095100	2372655	4995	4995	4995	4995	0
566	20241217	095000	2372655	4995	4995	4995	4995	0
567	20241217	094900	2372655	4995	4995	4995	4995	0
568	20241217	094800	2372655	4995	4995	4995	4995	0
569	20241217	094700	2372655	4995	4995	4995	4995	4
570	20241217	094600	2352675	4995	4995	4995	4995	0
571	20241217	094500	2352675	4995	4995	4995	4995	3
572	20241217	094400	2337690	4995	4995	4995	4995	10
573	20241217	094300	2287740	4995	4995	4995	4995	0
574	20241217	094200	2287740	4995	4995	4995	4995	0
575	20241217	094100	2287740	4995	4995	4995	4995	0
576	20241217	094000	2287740	4995	4995	4995	4995	0
577	20241217	093900	2287740	4995	4995	4995	4995	0
578	20241217	093800	2287740	4995	4995	4995	4995	0
579	20241217	093700	2287740	4995	4995	4995	4995	100
580	20241217	093600	1788240	4995	4995	4995	4995	1
581	20241217	093500	1783245	4995	4995	4995	4995	0
582	20241217	093400	1783245	4995	4995	4995	4995	0
583	20241217	093300	1783245	4995	4995	4995	4995	1
584	20241217	093200	1778250	4995	4995	4995	4995	0
585	20241217	093100	1778250	4995	4995	4995	4995	0
586	20241217	093000	1778250	4995	4995	4995	4995	0
587	20241217	092900	1778250	4995	4995	4995	4995	0
588	20241217	092800	1778250	4995	4995	4995	4995	0
589	20241217	092700	1778250	4995	4995	4995	4995	14
590	20241217	092600	1708320	4995	4995	4995	4995	0
591	20241217	092500	1708320	4995	4995	4995	4995	0
592	20241217	092400	1708320	4995	4995	4995	4995	0
593	20241217	092300	1708320	4995	4995	4995	4995	0
594	20241217	092200	1708320	4995	4995	4995	4995	0
595	20241217	092100	1708320	4995	4995	4995	4995	0
596	20241217	092000	1708320	4995	4995	4995	4995	6
597	20241217	091900	1678350	4990	4990	4990	4990	0
598	20241217	091800	1678350	4990	4990	4990	4990	0
599	20241217	091700	1678350	4990	4990	4990	4990	0
600	20241217	091600	1678350	4990	4990	4990	4990	1
601	20241217	091500	1673360	4995	4995	4995	4995	0
602	20241217	091400	1673360	4995	4995	4995	4995	0
603	20241217	091300	1673360	4995	4995	4995	4995	0
604	20241217	091200	1673360	4995	4995	4995	4995	0
605	20241217	091100	1673360	4995	4995	4995	4995	0
606	20241217	091000	1673360	4995	4995	4995	4995	0
607	20241217	090900	1673360	4995	4995	4995	4995	0
608	20241217	090800	1673360	4995	4995	4995	4995	0
609	20241217	090700	1673360	4995	4995	4995	4995	74
610	20241217	090600	1303730	5000	5000	5000	5000	1
611	20241217	090500	1298730	5000	5000	5000	5000	0
612	20241217	090400	1298730	5000	5000	5000	5000	0
613	20241217	090300	1298730	5000	5000	5000	5000	0
614	20241217	090200	1298730	5000	5000	5000	5000	6
615	20241217	090100	1268730	4995	4995	4995	4995	0
616	20241217	090000	1268730	4995	4995	4995	4995	254