KissMeData/019990/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	190600	103513635	5010	5010	5010	5010	1220
3	20241219	190500	103513635	5010	5010	5010	5010	0
4	20241219	190400	103513635	5010	5010	5010	5010	0
5	20241219	190300	103513635	5010	5010	5010	5010	0
6	20241219	190200	103513635	5010	5010	5010	5010	0
7	20241219	190100	103513635	5010	5010	5010	5010	0
8	20241219	190000	103513635	5010	5010	5010	5010	0
9	20241219	185900	103513635	5010	5010	5010	5010	0
10	20241219	185800	103513635	5010	5010	5010	5010	0
11	20241219	185700	103513635	5010	5010	5010	5010	0
12	20241219	185600	103513635	5010	5010	5010	5010	0
13	20241219	185500	103513635	5010	5010	5010	5010	0
14	20241219	185400	103513635	5010	5010	5010	5010	0
15	20241219	185300	103513635	5010	5010	5010	5010	0
16	20241219	185200	103513635	5010	5010	5010	5010	0
17	20241219	185100	103513635	5010	5010	5010	5010	0
18	20241219	185000	103513635	5010	5010	5010	5010	0
19	20241219	184900	103513635	5010	5010	5010	5010	0
20	20241219	184800	103513635	5010	5010	5010	5010	0
21	20241219	184700	103513635	5010	5010	5010	5010	0
22	20241219	184600	103513635	5010	5010	5010	5010	0
23	20241219	184500	103513635	5010	5010	5010	5010	0
24	20241219	184400	103513635	5010	5010	5010	5010	0
25	20241219	184300	103513635	5010	5010	5010	5010	0
26	20241219	184200	103513635	5010	5010	5010	5010	0
27	20241219	184100	103513635	5010	5010	5010	5010	0
28	20241219	184000	103513635	5010	5010	5010	5010	0
29	20241219	183900	103513635	5010	5010	5010	5010	0
30	20241219	183800	103513635	5010	5010	5010	5010	0
31	20241219	183700	103513635	5010	5010	5010	5010	0
32	20241219	183600	103513635	5010	5010	5010	5010	1220
33	20241219	183500	103513635	5010	5010	5010	5010	0
34	20241219	183400	103513635	5010	5010	5010	5010	0
35	20241219	183300	103513635	5010	5010	5010	5010	0
36	20241219	183200	103513635	5010	5010	5010	5010	0
37	20241219	183100	103513635	5010	5010	5010	5010	0
38	20241219	183000	103513635	5010	5010	5010	5010	0
39	20241219	182900	103513635	5010	5010	5010	5010	0
40	20241219	182800	103513635	5010	5010	5010	5010	0
41	20241219	182700	103513635	5010	5010	5010	5010	0
42	20241219	182600	103513635	5010	5010	5010	5010	0
43	20241219	182500	103513635	5010	5010	5010	5010	0
44	20241219	182400	103513635	5010	5010	5010	5010	0
45	20241219	182300	103513635	5010	5010	5010	5010	0
46	20241219	182200	103513635	5010	5010	5010	5010	0
47	20241219	182100	103513635	5010	5010	5010	5010	0
48	20241219	182000	103513635	5010	5010	5010	5010	0
49	20241219	181900	103513635	5010	5010	5010	5010	0
50	20241219	181800	103513635	5010	5010	5010	5010	0
51	20241219	181700	103513635	5010	5010	5010	5010	0
52	20241219	181600	103513635	5010	5010	5010	5010	0
53	20241219	181500	103513635	5010	5010	5010	5010	0
54	20241219	181400	103513635	5010	5010	5010	5010	0
55	20241219	181300	103513635	5010	5010	5010	5010	0
56	20241219	181200	103513635	5010	5010	5010	5010	0
57	20241219	181100	103513635	5010	5010	5010	5010	0
58	20241219	181000	103513635	5010	5010	5010	5010	0
59	20241219	180900	103513635	5010	5010	5010	5010	0
60	20241219	180800	103513635	5010	5010	5010	5010	0
61	20241219	180700	103513635	5010	5010	5010	5010	0
62	20241219	180600	103513635	5010	5010	5010	5010	1220
63	20241219	180500	103513635	5010	5010	5010	5010	0
64	20241219	180400	103513635	5010	5010	5010	5010	0
65	20241219	180300	103513635	5010	5010	5010	5010	0
66	20241219	180200	103513635	5010	5010	5010	5010	0
67	20241219	180100	103513635	5010	5010	5010	5010	0
68	20241219	180000	103513635	5010	5010	5010	5010	0
69	20241219	175900	103513635	5010	5010	5010	5010	0
70	20241219	175800	103513635	5010	5010	5010	5010	0
71	20241219	175700	103513635	5010	5010	5010	5010	0
72	20241219	175600	103513635	5010	5010	5010	5010	0
73	20241219	175500	103513635	5010	5010	5010	5010	0
74	20241219	175400	103513635	5010	5010	5010	5010	0
75	20241219	175300	103513635	5010	5010	5010	5010	0
76	20241219	175200	103513635	5010	5010	5010	5010	0
77	20241219	175100	103513635	5010	5010	5010	5010	0
78	20241219	175000	103513635	5010	5010	5010	5010	0
79	20241219	174900	103513635	5010	5010	5010	5010	0
80	20241219	174800	103513635	5010	5010	5010	5010	0
81	20241219	174700	103513635	5010	5010	5010	5010	0
82	20241219	174600	103513635	5010	5010	5010	5010	0
83	20241219	174500	103513635	5010	5010	5010	5010	0
84	20241219	174400	103513635	5010	5010	5010	5010	0
85	20241219	174300	103513635	5010	5010	5010	5010	0
86	20241219	174200	103513635	5010	5010	5010	5010	0
87	20241219	174100	103513635	5010	5010	5010	5010	0
88	20241219	174000	103513635	5010	5010	5010	5010	0
89	20241219	173900	103513635	5010	5010	5010	5010	0
90	20241219	173800	103513635	5010	5010	5010	5010	0
91	20241219	173700	103513635	5010	5010	5010	5010	0
92	20241219	173600	103513635	5010	5010	5010	5010	1220
93	20241219	173500	103513635	5010	5010	5010	5010	0
94	20241219	173400	103513635	5010	5010	5010	5010	0
95	20241219	173300	103513635	5010	5010	5010	5010	0
96	20241219	173200	103513635	5010	5010	5010	5010	0
97	20241219	173100	103513635	5010	5010	5010	5010	0
98	20241219	173000	103513635	5010	5010	5010	5010	0
99	20241219	172900	103513635	5010	5010	5010	5010	0
100	20241219	172800	103513635	5010	5010	5010	5010	0
101	20241219	172700	103513635	5010	5010	5010	5010	0
102	20241219	172600	103513635	5010	5010	5010	5010	0
103	20241219	172500	103513635	5010	5010	5010	5010	0
104	20241219	172400	103513635	5010	5010	5010	5010	0
105	20241219	172300	103513635	5010	5010	5010	5010	0
106	20241219	172200	103513635	5010	5010	5010	5010	0
107	20241219	172100	103513635	5010	5010	5010	5010	0
108	20241219	172000	103513635	5010	5010	5010	5010	0
109	20241219	171900	103513635	5010	5010	5010	5010	0
110	20241219	171800	103513635	5010	5010	5010	5010	0
111	20241219	171700	103513635	5010	5010	5010	5010	0
112	20241219	171600	103513635	5010	5010	5010	5010	0
113	20241219	171500	103513635	5010	5010	5010	5010	0
114	20241219	171400	103513635	5010	5010	5010	5010	0
115	20241219	171300	103513635	5010	5010	5010	5010	0
116	20241219	171200	103513635	5010	5010	5010	5010	0
117	20241219	171100	103513635	5010	5010	5010	5010	0
118	20241219	171000	103513635	5010	5010	5010	5010	0
119	20241219	170900	103513635	5010	5010	5010	5010	0
120	20241219	170800	103513635	5010	5010	5010	5010	0
121	20241219	170700	103513635	5010	5010	5010	5010	0
122	20241219	170600	103513635	5010	5010	5010	5010	1220
123	20241219	170500	103513635	5010	5010	5010	5010	0
124	20241219	170400	103513635	5010	5010	5010	5010	0
125	20241219	170300	103513635	5010	5010	5010	5010	0
126	20241219	170200	103513635	5010	5010	5010	5010	0
127	20241219	170100	103513635	5010	5010	5010	5010	0
128	20241219	170000	103513635	5010	5010	5010	5010	0
129	20241219	165900	103513635	5010	5010	5010	5010	0
130	20241219	165800	103513635	5010	5010	5010	5010	0
131	20241219	165700	103513635	5010	5010	5010	5010	0
132	20241219	165600	103513635	5010	5010	5010	5010	0
133	20241219	165500	103513635	5010	5010	5010	5010	0
134	20241219	165400	103513635	5010	5010	5010	5010	0
135	20241219	165300	103513635	5010	5010	5010	5010	0
136	20241219	165200	103513635	5010	5010	5010	5010	0
137	20241219	165100	103513635	5010	5010	5010	5010	0
138	20241219	165000	103513635	5010	5010	5010	5010	0
139	20241219	164900	103513635	5010	5010	5010	5010	0
140	20241219	164800	103513635	5010	5010	5010	5010	0
141	20241219	164700	103513635	5010	5010	5010	5010	0
142	20241219	164600	103513635	5010	5010	5010	5010	0
143	20241219	164500	103513635	5010	5010	5010	5010	0
144	20241219	164400	103513635	5010	5010	5010	5010	0
145	20241219	164300	103513635	5010	5010	5010	5010	0
146	20241219	164200	103513635	5010	5010	5010	5010	0
147	20241219	164100	103513635	5010	5010	5010	5010	0
148	20241219	164000	103513635	5010	5010	5010	5010	0
149	20241219	163900	103513635	5010	5010	5010	5010	0
150	20241219	163800	103513635	5010	5010	5010	5010	0
151	20241219	163700	103513635	5010	5010	5010	5010	0
152	20241219	163600	103513635	5010	5010	5010	5010	1220
153	20241219	163500	103513635	5010	5010	5010	5010	0
154	20241219	163400	103513635	5010	5010	5010	5010	0
155	20241219	163300	103513635	5010	5010	5010	5010	0
156	20241219	163200	103513635	5010	5010	5010	5010	0
157	20241219	163100	103513635	5010	5010	5010	5010	0
158	20241219	163000	103513635	5010	5010	5010	5010	0
159	20241219	162900	103513635	5010	5010	5010	5010	0
160	20241219	162800	103513635	5010	5010	5010	5010	0
161	20241219	162700	103513635	5010	5010	5010	5010	0
162	20241219	162600	103513635	5010	5010	5010	5010	0
163	20241219	162500	103513635	5010	5010	5010	5010	0
164	20241219	162400	103513635	5010	5010	5010	5010	0
165	20241219	162300	103513635	5010	5010	5010	5010	0
166	20241219	162200	103513635	5010	5010	5010	5010	0
167	20241219	162100	103513635	5010	5010	5010	5010	0
168	20241219	162000	103513635	5010	5010	5010	5010	0
169	20241219	161900	103513635	5010	5010	5010	5010	0
170	20241219	161800	103513635	5010	5010	5010	5010	0
171	20241219	161700	103513635	5010	5010	5010	5010	0
172	20241219	161600	103513635	5010	5010	5010	5010	0
173	20241219	161500	103513635	5010	5010	5010	5010	0
174	20241219	161400	103513635	5010	5010	5010	5010	0
175	20241219	161300	103513635	5010	5010	5010	5010	0
176	20241219	161200	103513635	5010	5010	5010	5010	0
177	20241219	161100	103513635	5010	5010	5010	5010	0
178	20241219	161000	103513635	5010	5010	5010	5010	0
179	20241219	160900	103513635	5010	5010	5010	5010	0
180	20241219	160800	103513635	5010	5010	5010	5010	0
181	20241219	160700	103513635	5010	5010	5010	5010	0
182	20241219	160600	103513635	5010	5010	5010	5010	1220
183	20241219	160500	103513635	5010	5010	5010	5010	0
184	20241219	160400	103513635	5010	5010	5010	5010	0
185	20241219	160300	103513635	5010	5010	5010	5010	0
186	20241219	160200	103513635	5010	5010	5010	5010	0
187	20241219	160100	103513635	5010	5010	5010	5010	0
188	20241219	160000	103513635	5010	5010	5010	5010	0
189	20241219	155900	103513635	5010	5010	5010	5010	0
190	20241219	155800	103513635	5010	5010	5010	5010	0
191	20241219	155700	103513635	5010	5010	5010	5010	0
192	20241219	155600	103513635	5010	5010	5010	5010	0
193	20241219	155500	103513635	5010	5010	5010	5010	0
194	20241219	155400	103513635	5010	5010	5010	5010	0
195	20241219	155300	103513635	5010	5010	5010	5010	0
196	20241219	155200	103513635	5010	5010	5010	5010	0
197	20241219	155100	103513635	5010	5010	5010	5010	0
198	20241219	155000	103513635	5010	5010	5010	5010	0
199	20241219	154900	103513635	5010	5010	5010	5010	0
200	20241219	154800	103513635	5010	5010	5010	5010	0
201	20241219	154700	103513635	5010	5010	5010	5010	0
202	20241219	154600	103513635	5010	5010	5010	5010	0
203	20241219	154500	103513635	5010	5010	5010	5010	0
204	20241219	154400	103513635	5010	5010	5010	5010	0
205	20241219	154300	103513635	5010	5010	5010	5010	0
206	20241219	154200	103513635	5010	5010	5010	5010	0
207	20241219	154100	103513635	5010	5010	5010	5010	0
208	20241219	154000	103513635	5010	5010	5010	5010	0
209	20241219	153900	103513635	5010	5010	5010	5010	0
210	20241219	153800	103513635	5010	5010	5010	5010	0
211	20241219	153700	103513635	5010	5010	5010	5010	0
212	20241219	153600	103513635	5010	5010	5010	5010	1220
213	20241219	153500	103513635	5010	5010	5010	5010	0
214	20241219	153400	103513635	5010	5010	5010	5010	0
215	20241219	153300	103513635	5010	5010	5010	5010	0
216	20241219	153200	103513635	5010	5010	5010	5010	0
217	20241219	153100	103513635	5010	5010	5010	5010	0
218	20241219	153000	103513635	5010	5010	5010	5010	1220
219	20241219	152900	97401435	5000	5000	5000	5000	0
220	20241219	152800	97401435	5000	5000	5000	5000	0
221	20241219	152700	97401435	5000	5000	5000	5000	0
222	20241219	152600	97401435	5000	5000	5000	5000	0
223	20241219	152500	97401435	5000	5000	5000	5000	0
224	20241219	152400	97401435	5000	5000	5000	5000	0
225	20241219	152300	97401435	5000	5000	5000	5000	0
226	20241219	152200	97401435	5000	5000	5000	5000	0
227	20241219	152100	97401435	5000	5000	5000	5000	0
228	20241219	152000	97401435	5000	5000	5000	5000	0
229	20241219	151900	97401435	5000	5000	5000	5000	0
230	20241219	151800	97401435	5000	5000	5000	5000	182
231	20241219	151700	96491435	4995	4995	4995	4995	82
232	20241219	151600	96081845	4995	4995	4995	4995	140
233	20241219	151500	95382545	5010	4975	5010	4975	154
234	20241219	151400	94615235	4970	4970	4970	4970	15
235	20241219	151300	94540685	4955	4955	4955	4955	10
236	20241219	151200	94491135	4955	4980	4980	4955	235
237	20241219	151100	93325585	4990	4990	4990	4990	0
238	20241219	151000	93325585	4990	4990	4990	4990	0
239	20241219	150900	93325585	4990	4990	4990	4990	0
240	20241219	150800	93325585	4990	4990	4990	4990	0
241	20241219	150700	93325585	4990	4990	4990	4990	0
242	20241219	150600	93325585	4990	4990	4990	4990	0
243	20241219	150500	93325585	4990	4990	4990	4990	63
244	20241219	150400	93011215	4990	4990	4990	4990	0
245	20241219	150300	93011215	4990	4990	4990	4990	10
246	20241219	150200	92961315	4990	4990	4990	4990	0
247	20241219	150100	92961315	4990	4990	4990	4990	3
248	20241219	150000	92946345	4955	4955	4955	4955	300
249	20241219	145900	91459845	4990	4990	4990	4990	0
250	20241219	145800	91459845	4990	4990	4990	4990	0
251	20241219	145700	91459845	4990	4990	4990	4990	0
252	20241219	145600	91459845	4990	4990	4990	4990	2
253	20241219	145500	91449865	4960	5000	5000	4960	610
254	20241219	145400	88423270	5000	5000	5000	5000	0
255	20241219	145300	88423270	5000	5000	5000	5000	0
256	20241219	145200	88423270	5000	5000	5000	5000	0
257	20241219	145100	88423270	5000	5000	5000	5000	0
258	20241219	145000	88423270	5000	5000	5000	5000	0
259	20241219	144900	88423270	5000	5000	5000	5000	0
260	20241219	144800	88423270	5000	5000	5000	5000	73
261	20241219	144700	88058270	5000	5000	5000	5000	1
262	20241219	144600	88053270	5000	5000	5000	5000	1
263	20241219	144500	88048270	5000	5000	5000	5000	0
264	20241219	144400	88048270	5000	5000	5000	5000	0
265	20241219	144300	88048270	5000	5000	5000	5000	176
266	20241219	144200	87168270	5000	5000	5000	5000	0
267	20241219	144100	87168270	5000	5000	5000	5000	0
268	20241219	144000	87168270	5000	5000	5000	5000	104
269	20241219	143900	86648270	5000	5000	5000	5000	0
270	20241219	143800	86648270	5000	4995	5000	4995	25
271	20241219	143700	86523315	4995	4995	4995	4995	0
272	20241219	143600	86523315	4995	4995	4995	4995	143
273	20241219	143500	85809030	4995	4995	4995	4995	0
274	20241219	143400	85809030	4995	4995	4995	4995	0
275	20241219	143300	85809030	4995	4995	4995	4995	0
276	20241219	143200	85809030	4995	4990	4995	4990	158
277	20241219	143100	85020585	4995	4995	4995	4995	28
278	20241219	143000	84880725	4980	4980	4980	4980	0
279	20241219	142900	84880725	4980	4990	4995	4980	174
280	20241219	142800	84012320	4990	4990	4990	4990	105
281	20241219	142700	83488370	4990	4990	4990	4990	235
282	20241219	142600	82315720	4990	4990	4990	4990	0
283	20241219	142500	82315720	4990	4990	4990	4990	0
284	20241219	142400	82315720	4990	4990	4990	4990	107
285	20241219	142300	81781790	4990	4990	4990	4990	0
286	20241219	142200	81781790	4990	4990	4990	4990	0
287	20241219	142100	81781790	4990	4990	4990	4990	0
288	20241219	142000	81781790	4990	4990	4990	4990	0
289	20241219	141900	81781790	4990	4990	4990	4990	0
290	20241219	141800	81781790	4990	4990	4990	4990	168
291	20241219	141700	80943470	4990	4990	4990	4990	0
292	20241219	141600	80943470	4990	4990	4990	4990	0
293	20241219	141500	80943470	4990	4990	4990	4990	0
294	20241219	141400	80943470	4990	4990	4990	4990	145
295	20241219	141300	80219920	4990	4990	4990	4990	0
296	20241219	141200	80219920	4990	4980	4990	4980	113
297	20241219	141100	79656630	4975	4975	4975	4975	0
298	20241219	141000	79656630	4975	4975	4975	4975	0
299	20241219	140900	79656630	4975	4975	4975	4975	89
300	20241219	140800	79213855	4970	4970	4970	4970	0
301	20241219	140700	79213855	4970	4970	4970	4970	0
302	20241219	140600	79213855	4970	4970	4970	4970	19
303	20241219	140500	79119425	4975	4975	4975	4975	130
304	20241219	140400	78472675	4970	4970	4970	4970	47
305	20241219	140300	78239085	4970	4970	4970	4970	38
306	20241219	140200	78050225	4970	4970	4970	4970	0
307	20241219	140100	78050225	4970	4970	4970	4970	42
308	20241219	140000	77841485	4980	4980	4980	4980	0
309	20241219	135900	77841485	4980	4980	4980	4980	0
310	20241219	135800	77841485	4980	4980	4980	4980	0
311	20241219	135700	77841485	4980	4980	4980	4980	0
312	20241219	135600	77841485	4980	4980	4980	4980	173
313	20241219	135500	76979945	4980	4980	4980	4980	0
314	20241219	135400	76979945	4980	4980	4980	4980	84
315	20241219	135300	76561625	4980	4980	4980	4980	0
316	20241219	135200	76561625	4980	4980	4980	4980	0
317	20241219	135100	76561625	4980	4980	4980	4980	0
318	20241219	135000	76561625	4980	4980	4980	4980	0
319	20241219	134900	76561625	4980	4980	4980	4980	161
320	20241219	134800	75759845	4980	4980	4980	4980	0
321	20241219	134700	75759845	4980	4980	4980	4980	0
322	20241219	134600	75759845	4980	4955	4980	4955	64
323	20241219	134500	75442675	4960	4960	4960	4960	0
324	20241219	134400	75442675	4960	4960	4960	4960	0
325	20241219	134300	75442675	4960	4960	4960	4960	47
326	20241219	134200	75209555	4970	4970	4970	4970	0
327	20241219	134100	75209555	4970	4970	4970	4970	0
328	20241219	134000	75209555	4970	4970	4970	4970	94
329	20241219	133900	74742375	4975	4975	4975	4975	0
330	20241219	133800	74742375	4975	4980	4980	4975	220
331	20241219	133700	73646780	4995	4995	4995	4995	0
332	20241219	133600	73646780	4995	4995	4995	4995	90
333	20241219	133500	73197230	4990	4990	4990	4990	0
334	20241219	133400	73197230	4990	4980	4990	4980	99
335	20241219	133300	72703330	4990	4990	4990	4990	0
336	20241219	133200	72703330	4990	4990	4990	4990	0
337	20241219	133100	72703330	4990	4990	4990	4990	0
338	20241219	133000	72703330	4990	4990	4990	4990	0
339	20241219	132900	72703330	4990	4990	4990	4990	153
340	20241219	132800	71939860	4980	4980	4980	4980	61
341	20241219	132700	71636080	4975	4975	4975	4975	0
342	20241219	132600	71636080	4975	4970	4975	4970	162
343	20241219	132500	70830390	4965	4965	4965	4965	0
344	20241219	132400	70830390	4965	4965	4965	4965	81
345	20241219	132300	70428225	4965	4965	4965	4965	0
346	20241219	132200	70428225	4965	4965	4965	4965	375
347	20241219	132100	68566350	4960	4960	4960	4960	375
348	20241219	132000	66706350	4965	4965	4965	4965	0
349	20241219	131900	66706350	4965	4965	4965	4965	0
350	20241219	131800	66706350	4965	4965	4965	4965	0
351	20241219	131700	66706350	4965	4965	4965	4965	0
352	20241219	131600	66706350	4965	4965	4965	4965	0
353	20241219	131500	66706350	4965	4965	4965	4965	184
354	20241219	131400	65792790	4965	4965	4965	4965	0
355	20241219	131300	65792790	4965	4965	4965	4965	100
356	20241219	131200	65296290	4965	4965	4965	4965	0
357	20241219	131100	65296290	4965	4940	4965	4940	22
358	20241219	131000	65187560	4965	4965	4965	4965	168
359	20241219	130900	64353440	4965	4965	4965	4965	0
360	20241219	130800	64353440	4965	4965	4965	4965	0
361	20241219	130700	64353440	4965	4965	4965	4965	0
362	20241219	130600	64353440	4965	4965	4965	4965	0
363	20241219	130500	64353440	4965	4965	4965	4965	149
364	20241219	130400	63613655	4965	4965	4965	4965	0
365	20241219	130300	63613655	4965	4965	4965	4965	0
366	20241219	130200	63613655	4965	4965	4965	4965	0
367	20241219	130100	63613655	4965	4965	4965	4965	0
368	20241219	130000	63613655	4965	4965	4965	4965	157
369	20241219	125900	62834150	4960	4960	4960	4960	0
370	20241219	125800	62834150	4960	4960	4960	4960	0
371	20241219	125700	62834150	4960	4960	4960	4960	0
372	20241219	125600	62834150	4960	4960	4960	4960	0
373	20241219	125500	62834150	4960	4960	4960	4960	0
374	20241219	125400	62834150	4960	4960	4960	4960	0
375	20241219	125300	62834150	4960	4960	4960	4960	0
376	20241219	125200	62834150	4960	4960	4960	4960	54
377	20241219	125100	62566310	4960	4960	4960	4960	0
378	20241219	125000	62566310	4960	4960	4960	4960	0
379	20241219	124900	62566310	4960	4960	4960	4960	0
380	20241219	124800	62566310	4960	4960	4960	4960	0
381	20241219	124700	62566310	4960	4960	4960	4960	0
382	20241219	124600	62566310	4960	4960	4960	4960	0
383	20241219	124500	62566310	4960	4955	4960	4955	405
384	20241219	124400	60557590	4960	4960	4960	4960	0
385	20241219	124300	60557590	4960	4960	4960	4960	0
386	20241219	124200	60557590	4960	4960	4960	4960	70
387	20241219	124100	60210390	4960	4960	4960	4960	0
388	20241219	124000	60210390	4960	4960	4960	4960	0
389	20241219	123900	60210390	4960	4960	4960	4960	0
390	20241219	123800	60210390	4960	4960	4960	4960	0
391	20241219	123700	60210390	4960	4960	4960	4960	0
392	20241219	123600	60210390	4960	4960	4960	4960	0
393	20241219	123500	60210390	4960	4960	4960	4960	0
394	20241219	123400	60210390	4960	4960	4960	4960	0
395	20241219	123300	60210390	4960	4960	4960	4960	0
396	20241219	123200	60210390	4960	4960	4960	4960	0
397	20241219	123100	60210390	4960	4960	4960	4960	0
398	20241219	123000	60210390	4960	4960	4960	4960	0
399	20241219	122900	60210390	4960	4960	4960	4960	0
400	20241219	122800	60210390	4960	4960	4960	4960	1
401	20241219	122700	60205430	4920	4920	4920	4920	140
402	20241219	122600	59516630	4955	4955	4955	4955	0
403	20241219	122500	59516630	4955	4955	4955	4955	45
404	20241219	122400	59293655	4955	4955	4955	4955	0
405	20241219	122300	59293655	4955	4955	4955	4955	0
406	20241219	122200	59293655	4955	4955	4955	4955	0
407	20241219	122100	59293655	4955	4955	4955	4955	0
408	20241219	122000	59293655	4955	4955	4955	4955	0
409	20241219	121900	59293655	4955	4955	4955	4955	1
410	20241219	121800	59288700	4955	4955	4955	4955	1
411	20241219	121700	59283745	4965	4965	4965	4965	0
412	20241219	121600	59283745	4965	4965	4965	4965	0
413	20241219	121500	59283745	4965	4965	4965	4965	0
414	20241219	121400	59283745	4965	4965	4965	4965	0
415	20241219	121300	59283745	4965	4965	4965	4965	0
416	20241219	121200	59283745	4965	4965	4965	4965	0
417	20241219	121100	59283745	4965	4965	4965	4965	0
418	20241219	121000	59283745	4965	4965	4965	4965	0
419	20241219	120900	59283745	4965	4960	4965	4960	25
420	20241219	120800	59159715	4965	4965	4965	4965	1
421	20241219	120700	59154750	4965	4965	4965	4965	0
422	20241219	120600	59154750	4965	4965	4965	4965	100
423	20241219	120500	58658250	4965	4965	4965	4965	0
424	20241219	120400	58658250	4965	4945	4965	4945	600
425	20241219	120300	55681030	4945	4945	4945	4945	0
426	20241219	120200	55681030	4945	4945	4945	4945	0
427	20241219	120100	55681030	4945	4945	4945	4945	0
428	20241219	120000	55681030	4945	4945	4945	4945	0
429	20241219	115900	55681030	4945	4945	4945	4945	81
430	20241219	115800	55280485	4945	4920	4945	4920	92
431	20241219	115700	54827800	4915	4915	4915	4915	5
432	20241219	115600	54803225	4915	4915	4915	4915	0
433	20241219	115500	54803225	4915	4915	4915	4915	0
434	20241219	115400	54803225	4915	4915	4915	4915	0
435	20241219	115300	54803225	4915	4915	4915	4915	0
436	20241219	115200	54803225	4915	4915	4915	4915	0
437	20241219	115100	54803225	4915	4915	4915	4915	0
438	20241219	115000	54803225	4915	4915	4915	4915	0
439	20241219	114900	54803225	4915	4915	4915	4915	0
440	20241219	114800	54803225	4915	4915	4915	4915	0
441	20241219	114700	54803225	4915	4915	4915	4915	0
442	20241219	114600	54803225	4915	4915	4915	4915	0
443	20241219	114500	54803225	4915	4915	4915	4915	0
444	20241219	114400	54803225	4915	4915	4915	4915	0
445	20241219	114300	54803225	4915	4915	4915	4915	0
446	20241219	114200	54803225	4915	4915	4915	4915	40
447	20241219	114100	54606625	4915	4915	4915	4915	1
448	20241219	114000	54601710	4900	4900	4900	4900	0
449	20241219	113900	54601710	4900	4900	4900	4900	0
450	20241219	113800	54601710	4900	4900	4900	4900	0
451	20241219	113700	54601710	4900	4900	4900	4900	0
452	20241219	113600	54601710	4900	4900	4900	4900	0
453	20241219	113500	54601710	4900	4900	4900	4900	0
454	20241219	113400	54601710	4900	4900	4900	4900	0
455	20241219	113300	54601710	4900	4900	4900	4900	0
456	20241219	113200	54601710	4900	4900	4900	4900	0
457	20241219	113100	54601710	4900	4900	4900	4900	0
458	20241219	113000	54601710	4900	4900	4900	4900	8
459	20241219	112900	54562510	4895	4900	4900	4895	293
460	20241219	112800	53127315	4900	4900	4900	4900	0
461	20241219	112700	53127315	4900	4900	4900	4900	0
462	20241219	112600	53127315	4900	4900	4900	4900	0
463	20241219	112500	53127315	4900	4900	4900	4900	0
464	20241219	112400	53127315	4900	4900	4900	4900	0
465	20241219	112300	53127315	4900	4900	4900	4900	0
466	20241219	112200	53127315	4900	4910	4910	4900	1222
467	20241219	112100	47135650	4950	4950	4950	4950	0
468	20241219	112000	47135650	4950	4950	4950	4950	0
469	20241219	111900	47135650	4950	4950	4950	4950	0
470	20241219	111800	47135650	4950	4950	4950	4950	0
471	20241219	111700	47135650	4950	4925	4950	4925	100
472	20241219	111600	46642905	4905	4905	4905	4905	0
473	20241219	111500	46642905	4905	4905	4905	4905	0
474	20241219	111400	46642905	4905	4905	4905	4905	52
475	20241219	111300	46387845	4915	4915	4915	4915	0
476	20241219	111200	46387845	4915	4915	4915	4915	0
477	20241219	111100	46387845	4915	4925	4925	4915	76
478	20241219	111000	46013655	4955	4955	4955	4955	0
479	20241219	110900	46013655	4955	4955	4955	4955	2
480	20241219	110800	46003745	4925	4925	4925	4925	1
481	20241219	110700	45998820	4925	4930	4930	4925	574
482	20241219	110600	43169370	4965	4965	4965	4965	0
483	20241219	110500	43169370	4965	4965	4965	4965	0
484	20241219	110400	43169370	4965	4965	4965	4965	2
485	20241219	110300	43159440	4960	4960	4960	4960	0
486	20241219	110200	43159440	4960	4960	4960	4960	0
487	20241219	110100	43159440	4960	4960	4960	4960	271
488	20241219	110000	41815280	4965	4965	4965	4965	0
489	20241219	105900	41815280	4965	4965	4965	4965	23
490	20241219	105800	41701085	4925	4925	4925	4925	0
491	20241219	105700	41701085	4925	4925	4925	4925	0
492	20241219	105600	41701085	4925	4925	4925	4925	0
493	20241219	105500	41701085	4925	4925	4925	4925	1
494	20241219	105400	41696160	4970	4970	4970	4970	0
495	20241219	105300	41696160	4970	4970	4970	4970	0
496	20241219	105200	41696160	4970	4970	4970	4970	0
497	20241219	105100	41696160	4970	4970	4970	4970	0
498	20241219	105000	41696160	4970	4970	4970	4970	0
499	20241219	104900	41696160	4970	4970	4970	4970	0
500	20241219	104800	41696160	4970	4970	4970	4970	0
501	20241219	104700	41696160	4970	4970	4970	4970	0
502	20241219	104600	41696160	4970	4970	4970	4970	0
503	20241219	104500	41696160	4970	4970	4970	4970	0
504	20241219	104400	41696160	4970	4970	4970	4970	0
505	20241219	104300	41696160	4970	4970	4970	4970	0
506	20241219	104200	41696160	4970	4970	4970	4970	0
507	20241219	104100	41696160	4970	4970	4970	4970	0
508	20241219	104000	41696160	4970	4970	4970	4970	0
509	20241219	103900	41696160	4970	4970	4970	4970	0
510	20241219	103800	41696160	4970	4970	4970	4970	0
511	20241219	103700	41696160	4970	4970	4970	4970	0
512	20241219	103600	41696160	4970	4970	4970	4970	0
513	20241219	103500	41696160	4970	4970	4970	4970	3
514	20241219	103400	41681250	4975	4975	4975	4975	0
515	20241219	103300	41681250	4975	4960	4975	4960	4
516	20241219	103200	41661385	4950	4940	4950	4940	101
517	20241219	103100	41162435	4940	4940	4940	4940	0
518	20241219	103000	41162435	4940	4940	4940	4940	700
519	20241219	102900	37704435	4910	4910	4910	4910	0
520	20241219	102800	37704435	4910	4910	4910	4910	0
521	20241219	102700	37704435	4910	4915	4915	4905	333
522	20241219	102600	36068905	4920	4935	4935	4920	872
523	20241219	102500	31771525	4975	4975	4975	4975	0
524	20241219	102400	31771525	4975	4975	4975	4975	0
525	20241219	102300	31771525	4975	4975	4975	4975	0
526	20241219	102200	31771525	4975	4975	4975	4975	0
527	20241219	102100	31771525	4975	4975	4975	4975	0
528	20241219	102000	31771525	4975	4975	4975	4975	0
529	20241219	101900	31771525	4975	4975	4975	4975	2
530	20241219	101800	31761575	4950	4950	4950	4950	240
531	20241219	101700	30573575	4935	4935	4935	4935	41
532	20241219	101600	30371240	4940	4950	4950	4940	55
533	20241219	101500	30099145	5000	5000	5000	5000	0
534	20241219	101400	30099145	5000	5000	5000	5000	0
535	20241219	101300	30099145	5000	5000	5000	5000	1
536	20241219	101200	30094145	4955	4965	4965	4955	4
537	20241219	101100	30074300	5010	5010	5010	5010	0
538	20241219	101000	30074300	5010	5010	5010	5010	0
539	20241219	100900	30074300	5010	5010	5010	5010	0
540	20241219	100800	30074300	5010	4980	5010	4980	99
541	20241219	100700	29580190	4980	4980	4980	4980	0
542	20241219	100600	29580190	4980	4980	4980	4980	0
543	20241219	100500	29580190	4980	4980	4980	4980	10
544	20241219	100400	29530390	4980	4980	4980	4980	1
545	20241219	100300	29525410	4980	4980	4980	4980	0
546	20241219	100200	29525410	4980	4980	4980	4980	1
547	20241219	100100	29520430	4980	4980	4980	4980	0
548	20241219	100000	29520430	4980	4980	4980	4980	0
549	20241219	095900	29520430	4980	4980	4980	4980	0
550	20241219	095800	29520430	4980	4980	4980	4980	0
551	20241219	095700	29520430	4980	4980	4980	4980	1
552	20241219	095600	29515450	4985	4985	4985	4985	0
553	20241219	095500	29515450	4985	4985	4985	4985	0
554	20241219	095400	29515450	4985	4985	4985	4985	0
555	20241219	095300	29515450	4985	4985	4985	4985	0
556	20241219	095200	29515450	4985	4985	4985	4985	0
557	20241219	095100	29515450	4985	4945	4990	4945	54
558	20241219	095000	29246585	4935	4935	4935	4935	0
559	20241219	094900	29246585	4935	4935	4935	4935	0
560	20241219	094800	29246585	4935	4935	4935	4935	0
561	20241219	094700	29246585	4935	4935	4935	4935	1
562	20241219	094600	29241650	4945	4950	4950	4945	158
563	20241219	094500	28459625	4990	4990	4990	4990	0
564	20241219	094400	28459625	4990	4950	4990	4950	55
565	20241219	094300	28185575	4990	4960	4990	4960	104
566	20241219	094200	27667455	4960	4960	4960	4960	1
567	20241219	094100	27662495	4955	4955	4955	4955	56
568	20241219	094000	27385015	4945	4945	4945	4945	0
569	20241219	093900	27385015	4945	4945	4945	4945	0
570	20241219	093800	27385015	4945	4945	4945	4945	0
571	20241219	093700	27385015	4945	4945	4945	4945	5
572	20241219	093600	27360290	4955	4955	4955	4955	0
573	20241219	093500	27360290	4955	4955	4955	4955	0
574	20241219	093400	27360290	4955	4955	4955	4955	0
575	20241219	093300	27360290	4955	4955	4955	4955	0
576	20241219	093200	27360290	4955	4955	4955	4955	0
577	20241219	093100	27360290	4955	4955	4955	4955	0
578	20241219	093000	27360290	4955	4955	4955	4955	51
579	20241219	092900	27107585	4925	4925	4925	4925	0
580	20241219	092800	27107585	4925	4925	4925	4925	0
581	20241219	092700	27107585	4925	4925	4925	4925	0
582	20241219	092600	27107585	4925	4925	4925	4925	0
583	20241219	092500	27107585	4925	4925	4925	4925	0
584	20241219	092400	27107585	4925	4925	4925	4925	0
585	20241219	092300	27107585	4925	4925	4925	4925	0
586	20241219	092200	27107585	4925	4925	4925	4925	589
587	20241219	092100	24206760	4925	4925	4925	4925	0
588	20241219	092000	24206760	4925	4925	4925	4925	203
589	20241219	091900	23206985	4955	4955	4955	4955	53
590	20241219	091800	22944370	4950	4920	4950	4920	64
591	20241219	091700	22629460	4955	4955	4955	4955	160
592	20241219	091600	21836660	4955	4935	4955	4935	43
593	20241219	091500	21623775	4930	4930	4930	4930	0
594	20241219	091400	21623775	4930	4930	4930	4930	10
595	20241219	091300	21574475	4955	4955	4955	4955	0
596	20241219	091200	21574475	4955	4955	4955	4955	0
597	20241219	091100	21574475	4955	4940	4955	4940	3
598	20241219	091000	21559630	4930	4925	4930	4880	501
599	20241219	090900	19107140	4935	4935	4935	4935	1
600	20241219	090800	19102205	4935	4945	4945	4935	260
601	20241219	090700	17818255	4945	4945	4945	4945	11
602	20241219	090600	17763860	4990	4990	4990	4990	0
603	20241219	090500	17763860	4990	4990	4990	4990	0
604	20241219	090400	17763860	4990	4990	4990	4990	1
605	20241219	090300	17758870	4935	4935	4935	4935	1
606	20241219	090200	17753935	4935	4950	4950	4900	88
607	20241219	090100	17319535	4950	4955	4955	4950	2
608	20241219	090000	17309630	4960	5020	5020	4960	3448