KissMeData/042500/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	192700	535198065	5010	5010	5010	5010	1557
3	20241219	192600	535198065	5010	5010	5010	5010	0
4	20241219	192500	535198065	5010	5010	5010	5010	0
5	20241219	192400	535198065	5010	5010	5010	5010	0
6	20241219	192300	535198065	5010	5010	5010	5010	0
7	20241219	192200	535198065	5010	5010	5010	5010	0
8	20241219	192100	535198065	5010	5010	5010	5010	0
9	20241219	192000	535198065	5010	5010	5010	5010	0
10	20241219	191900	535198065	5010	5010	5010	5010	0
11	20241219	191800	535198065	5010	5010	5010	5010	0
12	20241219	191700	535198065	5010	5010	5010	5010	0
13	20241219	191600	535198065	5010	5010	5010	5010	0
14	20241219	191500	535198065	5010	5010	5010	5010	0
15	20241219	191400	535198065	5010	5010	5010	5010	0
16	20241219	191300	535198065	5010	5010	5010	5010	0
17	20241219	191200	535198065	5010	5010	5010	5010	0
18	20241219	191100	535198065	5010	5010	5010	5010	0
19	20241219	191000	535198065	5010	5010	5010	5010	0
20	20241219	190900	535198065	5010	5010	5010	5010	0
21	20241219	190800	535198065	5010	5010	5010	5010	0
22	20241219	190700	535198065	5010	5010	5010	5010	0
23	20241219	190600	535198065	5010	5010	5010	5010	0
24	20241219	190500	535198065	5010	5010	5010	5010	0
25	20241219	190400	535198065	5010	5010	5010	5010	0
26	20241219	190300	535198065	5010	5010	5010	5010	0
27	20241219	190200	535198065	5010	5010	5010	5010	0
28	20241219	190100	535198065	5010	5010	5010	5010	0
29	20241219	190000	535198065	5010	5010	5010	5010	0
30	20241219	185900	535198065	5010	5010	5010	5010	0
31	20241219	185800	535198065	5010	5010	5010	5010	0
32	20241219	185700	535198065	5010	5010	5010	5010	1557
33	20241219	185600	535198065	5010	5010	5010	5010	0
34	20241219	185500	535198065	5010	5010	5010	5010	0
35	20241219	185400	535198065	5010	5010	5010	5010	0
36	20241219	185300	535198065	5010	5010	5010	5010	0
37	20241219	185200	535198065	5010	5010	5010	5010	0
38	20241219	185100	535198065	5010	5010	5010	5010	0
39	20241219	185000	535198065	5010	5010	5010	5010	0
40	20241219	184900	535198065	5010	5010	5010	5010	0
41	20241219	184800	535198065	5010	5010	5010	5010	0
42	20241219	184700	535198065	5010	5010	5010	5010	0
43	20241219	184600	535198065	5010	5010	5010	5010	0
44	20241219	184500	535198065	5010	5010	5010	5010	0
45	20241219	184400	535198065	5010	5010	5010	5010	0
46	20241219	184300	535198065	5010	5010	5010	5010	0
47	20241219	184200	535198065	5010	5010	5010	5010	0
48	20241219	184100	535198065	5010	5010	5010	5010	0
49	20241219	184000	535198065	5010	5010	5010	5010	0
50	20241219	183900	535198065	5010	5010	5010	5010	0
51	20241219	183800	535198065	5010	5010	5010	5010	0
52	20241219	183700	535198065	5010	5010	5010	5010	0
53	20241219	183600	535198065	5010	5010	5010	5010	0
54	20241219	183500	535198065	5010	5010	5010	5010	0
55	20241219	183400	535198065	5010	5010	5010	5010	0
56	20241219	183300	535198065	5010	5010	5010	5010	0
57	20241219	183200	535198065	5010	5010	5010	5010	0
58	20241219	183100	535198065	5010	5010	5010	5010	0
59	20241219	183000	535198065	5010	5010	5010	5010	0
60	20241219	182900	535198065	5010	5010	5010	5010	0
61	20241219	182800	535198065	5010	5010	5010	5010	0
62	20241219	182700	535198065	5010	5010	5010	5010	1557
63	20241219	182600	535198065	5010	5010	5010	5010	0
64	20241219	182500	535198065	5010	5010	5010	5010	0
65	20241219	182400	535198065	5010	5010	5010	5010	0
66	20241219	182300	535198065	5010	5010	5010	5010	0
67	20241219	182200	535198065	5010	5010	5010	5010	0
68	20241219	182100	535198065	5010	5010	5010	5010	0
69	20241219	182000	535198065	5010	5010	5010	5010	0
70	20241219	181900	535198065	5010	5010	5010	5010	0
71	20241219	181800	535198065	5010	5010	5010	5010	0
72	20241219	181700	535198065	5010	5010	5010	5010	0
73	20241219	181600	535198065	5010	5010	5010	5010	0
74	20241219	181500	535198065	5010	5010	5010	5010	0
75	20241219	181400	535198065	5010	5010	5010	5010	0
76	20241219	181300	535198065	5010	5010	5010	5010	0
77	20241219	181200	535198065	5010	5010	5010	5010	0
78	20241219	181100	535198065	5010	5010	5010	5010	0
79	20241219	181000	535198065	5010	5010	5010	5010	0
80	20241219	180900	535198065	5010	5010	5010	5010	0
81	20241219	180800	535198065	5010	5010	5010	5010	0
82	20241219	180700	535198065	5010	5010	5010	5010	0
83	20241219	180600	535198065	5010	5010	5010	5010	0
84	20241219	180500	535198065	5010	5010	5010	5010	0
85	20241219	180400	535198065	5010	5010	5010	5010	0
86	20241219	180300	535198065	5010	5010	5010	5010	0
87	20241219	180200	535198065	5010	5010	5010	5010	0
88	20241219	180100	535198065	5010	5010	5010	5010	0
89	20241219	180000	535198065	5010	5010	5010	5010	0
90	20241219	175900	535198065	5010	5010	5010	5010	0
91	20241219	175800	535198065	5010	5010	5010	5010	0
92	20241219	175700	535198065	5010	5010	5010	5010	1557
93	20241219	175600	535198065	5010	5010	5010	5010	0
94	20241219	175500	535198065	5010	5010	5010	5010	0
95	20241219	175400	535198065	5010	5010	5010	5010	0
96	20241219	175300	535198065	5010	5010	5010	5010	0
97	20241219	175200	535198065	5010	5010	5010	5010	0
98	20241219	175100	535198065	5010	5010	5010	5010	0
99	20241219	175000	535198065	5010	5010	5010	5010	0
100	20241219	174900	535198065	5010	5010	5010	5010	0
101	20241219	174800	535198065	5010	5010	5010	5010	0
102	20241219	174700	535198065	5010	5010	5010	5010	0
103	20241219	174600	535198065	5010	5010	5010	5010	0
104	20241219	174500	535198065	5010	5010	5010	5010	0
105	20241219	174400	535198065	5010	5010	5010	5010	0
106	20241219	174300	535198065	5010	5010	5010	5010	0
107	20241219	174200	535198065	5010	5010	5010	5010	0
108	20241219	174100	535198065	5010	5010	5010	5010	0
109	20241219	174000	535198065	5010	5010	5010	5010	0
110	20241219	173900	535198065	5010	5010	5010	5010	0
111	20241219	173800	535198065	5010	5010	5010	5010	0
112	20241219	173700	535198065	5010	5010	5010	5010	0
113	20241219	173600	535198065	5010	5010	5010	5010	0
114	20241219	173500	535198065	5010	5010	5010	5010	0
115	20241219	173400	535198065	5010	5010	5010	5010	0
116	20241219	173300	535198065	5010	5010	5010	5010	0
117	20241219	173200	535198065	5010	5010	5010	5010	0
118	20241219	173100	535198065	5010	5010	5010	5010	0
119	20241219	173000	535198065	5010	5010	5010	5010	0
120	20241219	172900	535198065	5010	5010	5010	5010	0
121	20241219	172800	535198065	5010	5010	5010	5010	0
122	20241219	172700	535198065	5010	5010	5010	5010	1557
123	20241219	172600	535198065	5010	5010	5010	5010	0
124	20241219	172500	535198065	5010	5010	5010	5010	0
125	20241219	172400	535198065	5010	5010	5010	5010	0
126	20241219	172300	535198065	5010	5010	5010	5010	0
127	20241219	172200	535198065	5010	5010	5010	5010	0
128	20241219	172100	535198065	5010	5010	5010	5010	0
129	20241219	172000	535198065	5010	5010	5010	5010	0
130	20241219	171900	535198065	5010	5010	5010	5010	0
131	20241219	171800	535198065	5010	5010	5010	5010	0
132	20241219	171700	535198065	5010	5010	5010	5010	0
133	20241219	171600	535198065	5010	5010	5010	5010	0
134	20241219	171500	535198065	5010	5010	5010	5010	0
135	20241219	171400	535198065	5010	5010	5010	5010	0
136	20241219	171300	535198065	5010	5010	5010	5010	0
137	20241219	171200	535198065	5010	5010	5010	5010	0
138	20241219	171100	535198065	5010	5010	5010	5010	0
139	20241219	171000	535198065	5010	5010	5010	5010	0
140	20241219	170900	535198065	5010	5010	5010	5010	0
141	20241219	170800	535198065	5010	5010	5010	5010	0
142	20241219	170700	535198065	5010	5010	5010	5010	0
143	20241219	170600	535198065	5010	5010	5010	5010	0
144	20241219	170500	535198065	5010	5010	5010	5010	0
145	20241219	170400	535198065	5010	5010	5010	5010	0
146	20241219	170300	535198065	5010	5010	5010	5010	0
147	20241219	170200	535198065	5010	5010	5010	5010	0
148	20241219	170100	535198065	5010	5010	5010	5010	0
149	20241219	170000	535198065	5010	5010	5010	5010	0
150	20241219	165900	535198065	5010	5010	5010	5010	0
151	20241219	165800	535198065	5010	5010	5010	5010	0
152	20241219	165700	535198065	5010	5010	5010	5010	1557
153	20241219	165600	535198065	5010	5010	5010	5010	0
154	20241219	165500	535198065	5010	5010	5010	5010	0
155	20241219	165400	535198065	5010	5010	5010	5010	0
156	20241219	165300	535198065	5010	5010	5010	5010	0
157	20241219	165200	535198065	5010	5010	5010	5010	0
158	20241219	165100	535198065	5010	5010	5010	5010	0
159	20241219	165000	535198065	5010	5010	5010	5010	0
160	20241219	164900	535198065	5010	5010	5010	5010	0
161	20241219	164800	535198065	5010	5010	5010	5010	0
162	20241219	164700	535198065	5010	5010	5010	5010	0
163	20241219	164600	535198065	5010	5010	5010	5010	0
164	20241219	164500	535198065	5010	5010	5010	5010	0
165	20241219	164400	535198065	5010	5010	5010	5010	0
166	20241219	164300	535198065	5010	5010	5010	5010	0
167	20241219	164200	535198065	5010	5010	5010	5010	0
168	20241219	164100	535198065	5010	5010	5010	5010	0
169	20241219	164000	535198065	5010	5010	5010	5010	0
170	20241219	163900	535198065	5010	5010	5010	5010	0
171	20241219	163800	535198065	5010	5010	5010	5010	0
172	20241219	163700	535198065	5010	5010	5010	5010	0
173	20241219	163600	535198065	5010	5010	5010	5010	0
174	20241219	163500	535198065	5010	5010	5010	5010	0
175	20241219	163400	535198065	5010	5010	5010	5010	0
176	20241219	163300	535198065	5010	5010	5010	5010	0
177	20241219	163200	535198065	5010	5010	5010	5010	0
178	20241219	163100	535198065	5010	5010	5010	5010	0
179	20241219	163000	535198065	5010	5010	5010	5010	0
180	20241219	162900	535198065	5010	5010	5010	5010	0
181	20241219	162800	535198065	5010	5010	5010	5010	0
182	20241219	162700	535198065	5010	5010	5010	5010	1557
183	20241219	162600	535198065	5010	5010	5010	5010	0
184	20241219	162500	535198065	5010	5010	5010	5010	0
185	20241219	162400	535198065	5010	5010	5010	5010	0
186	20241219	162300	535198065	5010	5010	5010	5010	0
187	20241219	162200	535198065	5010	5010	5010	5010	0
188	20241219	162100	535198065	5010	5010	5010	5010	0
189	20241219	162000	535198065	5010	5010	5010	5010	0
190	20241219	161900	535198065	5010	5010	5010	5010	0
191	20241219	161800	535198065	5010	5010	5010	5010	0
192	20241219	161700	535198065	5010	5010	5010	5010	0
193	20241219	161600	535198065	5010	5010	5010	5010	0
194	20241219	161500	535198065	5010	5010	5010	5010	0
195	20241219	161400	535198065	5010	5010	5010	5010	0
196	20241219	161300	535198065	5010	5010	5010	5010	0
197	20241219	161200	535198065	5010	5010	5010	5010	0
198	20241219	161100	535198065	5010	5010	5010	5010	0
199	20241219	161000	535198065	5010	5010	5010	5010	0
200	20241219	160900	535198065	5010	5010	5010	5010	0
201	20241219	160800	535198065	5010	5010	5010	5010	0
202	20241219	160700	535198065	5010	5010	5010	5010	0
203	20241219	160600	535198065	5010	5010	5010	5010	0
204	20241219	160500	535198065	5010	5010	5010	5010	0
205	20241219	160400	535198065	5010	5010	5010	5010	0
206	20241219	160300	535198065	5010	5010	5010	5010	0
207	20241219	160200	535198065	5010	5010	5010	5010	0
208	20241219	160100	535198065	5010	5010	5010	5010	0
209	20241219	160000	535198065	5010	5010	5010	5010	0
210	20241219	155900	535198065	5010	5010	5010	5010	0
211	20241219	155800	535198065	5010	5010	5010	5010	0
212	20241219	155700	535198065	5010	5010	5010	5010	1557
213	20241219	155600	535198065	5010	5010	5010	5010	0
214	20241219	155500	535198065	5010	5010	5010	5010	0
215	20241219	155400	535198065	5010	5010	5010	5010	0
216	20241219	155300	535198065	5010	5010	5010	5010	0
217	20241219	155200	535198065	5010	5010	5010	5010	0
218	20241219	155100	535198065	5010	5010	5010	5010	0
219	20241219	155000	535198065	5010	5010	5010	5010	0
220	20241219	154900	535198065	5010	5010	5010	5010	0
221	20241219	154800	535198065	5010	5010	5010	5010	0
222	20241219	154700	535198065	5010	5010	5010	5010	0
223	20241219	154600	535198065	5010	5010	5010	5010	0
224	20241219	154500	535198065	5010	5010	5010	5010	0
225	20241219	154400	535198065	5010	5010	5010	5010	0
226	20241219	154300	535198065	5010	5010	5010	5010	0
227	20241219	154200	535198065	5010	5010	5010	5010	0
228	20241219	154100	535198065	5010	5010	5010	5010	0
229	20241219	154000	535198065	5010	5010	5010	5010	0
230	20241219	153900	535198065	5010	5010	5010	5010	0
231	20241219	153800	535198065	5010	5010	5010	5010	0
232	20241219	153700	535198065	5010	5010	5010	5010	0
233	20241219	153600	535198065	5010	5010	5010	5010	0
234	20241219	153500	535198065	5010	5010	5010	5010	0
235	20241219	153400	535198065	5010	5010	5010	5010	0
236	20241219	153300	535198065	5010	5010	5010	5010	0
237	20241219	153200	535198065	5010	5010	5010	5010	0
238	20241219	153100	535198065	5010	5010	5010	5010	0
239	20241219	153000	535198065	5010	5010	5010	5010	1557
240	20241219	152900	527397495	5010	5010	5010	5010	0
241	20241219	152800	527397495	5010	5010	5010	5010	0
242	20241219	152700	527397495	5010	5010	5010	5010	0
243	20241219	152600	527397495	5010	5010	5010	5010	0
244	20241219	152500	527397495	5010	5010	5010	5010	0
245	20241219	152400	527397495	5010	5010	5010	5010	0
246	20241219	152300	527397495	5010	5010	5010	5010	0
247	20241219	152200	527397495	5010	5010	5010	5010	0
248	20241219	152100	527397495	5010	5010	5010	5010	0
249	20241219	152000	527397495	5010	5010	5010	5010	0
250	20241219	151900	527397495	5010	5010	5010	4995	381
251	20241219	151800	525492870	5010	5010	5010	5010	1
252	20241219	151700	525487860	5030	5030	5030	5030	0
253	20241219	151600	525487860	5030	5020	5030	5020	2
254	20241219	151500	525477810	5030	5020	5030	5020	3
255	20241219	151400	525462740	5030	5020	5030	5020	5174
256	20241219	151300	499489250	5030	5030	5030	5030	0
257	20241219	151200	499489250	5030	5030	5030	5020	303
258	20241219	151100	497968160	5040	5040	5040	5040	0
259	20241219	151000	497968160	5040	5040	5040	5040	0
260	20241219	150900	497968160	5040	5030	5040	5030	3774
261	20241219	150800	478967500	5030	5000	5030	5000	4660
262	20241219	150700	455604840	5000	5000	5000	5000	500
263	20241219	150600	453104840	5000	5000	5000	5000	200
264	20241219	150500	452104840	5010	5010	5010	5010	0
265	20241219	150400	452104840	5010	5010	5010	5010	0
266	20241219	150300	452104840	5010	5000	5010	5000	20
267	20241219	150200	452004810	4975	4975	4975	4975	0
268	20241219	150100	452004810	4975	4975	4975	4975	0
269	20241219	150000	452004810	4975	5000	5000	4975	10010
270	20241219	145900	402123305	4995	5000	5000	4995	16
271	20241219	145800	402043320	5000	5000	5000	5000	460
272	20241219	145700	399743320	5000	5000	5000	5000	500
273	20241219	145600	397243320	5000	5000	5000	5000	114
274	20241219	145500	396673320	5000	5000	5000	5000	0
275	20241219	145400	396673320	5000	5000	5000	5000	0
276	20241219	145300	396673320	5000	5000	5000	5000	0
277	20241219	145200	396673320	5000	5000	5000	5000	21
278	20241219	145100	396568320	5000	5000	5000	5000	0
279	20241219	145000	396568320	5000	5000	5000	5000	0
280	20241219	144900	396568320	5000	5000	5000	5000	320
281	20241219	144800	394968320	5000	5000	5000	5000	0
282	20241219	144700	394968320	5000	5000	5000	5000	88
283	20241219	144600	394528320	5000	5000	5000	5000	1169
284	20241219	144500	388683320	5010	5010	5010	5010	986
285	20241219	144400	383743460	5010	5010	5010	5010	175
286	20241219	144300	382866710	5010	4995	5010	4995	201
287	20241219	144200	381862700	5010	5010	5010	5010	1
288	20241219	144100	381857690	5010	5010	5010	5010	0
289	20241219	144000	381857690	5010	5000	5010	5000	225
290	20241219	143900	380730690	4995	5000	5000	4995	153
291	20241219	143800	379965955	5000	5000	5000	5000	100
292	20241219	143700	379465955	5000	5000	5000	5000	0
293	20241219	143600	379465955	5000	5000	5000	5000	775
294	20241219	143500	375590955	5000	5000	5000	5000	0
295	20241219	143400	375590955	5000	5000	5000	5000	0
296	20241219	143300	375590955	5000	5000	5000	5000	0
297	20241219	143200	375590955	5000	5000	5000	5000	0
298	20241219	143100	375590955	5000	5000	5000	5000	8
299	20241219	143000	375550955	5000	5000	5000	5000	50
300	20241219	142900	375300955	5000	5000	5000	5000	1000
301	20241219	142800	370300955	5000	5000	5000	5000	300
302	20241219	142700	368800955	5000	5000	5000	5000	3221
303	20241219	142600	352695955	5010	5010	5010	5010	0
304	20241219	142500	352695955	5010	5010	5010	5010	0
305	20241219	142400	352695955	5010	5010	5010	5010	30
306	20241219	142300	352545655	5010	5010	5010	5010	10
307	20241219	142200	352495555	5010	5010	5010	5010	40
308	20241219	142100	352295155	5010	5010	5010	5010	290
309	20241219	142000	350842255	5010	5010	5010	5010	60
310	20241219	141900	350541655	5010	5010	5010	5010	10
311	20241219	141800	350491555	5010	5010	5010	5010	540
312	20241219	141700	347786155	5010	5010	5010	5010	371
313	20241219	141600	345927445	5000	5000	5000	5000	462
314	20241219	141500	343617445	5000	5000	5000	5000	58
315	20241219	141400	343327445	5000	5000	5000	5000	650
316	20241219	141300	340077445	5000	5000	5000	5000	460
317	20241219	141200	337777445	5000	5000	5000	5000	540
318	20241219	141100	335077445	5000	5000	5000	5000	0
319	20241219	141000	335077445	5000	5000	5000	5000	500
320	20241219	140900	332577445	5000	5000	5000	5000	0
321	20241219	140800	332577445	5000	5000	5000	5000	4
322	20241219	140700	332557445	4995	4995	4995	4995	0
323	20241219	140600	332557445	4995	4995	4995	4995	0
324	20241219	140500	332557445	4995	4995	4995	4995	0
325	20241219	140400	332557445	4995	5000	5000	4995	11
326	20241219	140300	332502450	5010	5010	5010	5010	0
327	20241219	140200	332502450	5010	5010	5010	5010	0
328	20241219	140100	332502450	5010	5010	5010	5010	1
329	20241219	140000	332497440	5000	5000	5000	5000	1289
330	20241219	135900	326052440	4990	4990	4990	4990	0
331	20241219	135800	326052440	4990	4990	4990	4990	0
332	20241219	135700	326052440	4990	4990	4990	4990	0
333	20241219	135600	326052440	4990	4990	4990	4990	1403
334	20241219	135500	319051470	4990	4990	4990	4990	0
335	20241219	135400	319051470	4990	4990	4990	4990	0
336	20241219	135300	319051470	4990	4995	4995	4990	650
337	20241219	135200	315807645	5000	5000	5000	5000	20
338	20241219	135100	315707645	5000	5000	5000	5000	691
339	20241219	135000	312252645	4995	4995	4995	4995	0
340	20241219	134900	312252645	4995	4995	4995	4995	0
341	20241219	134800	312252645	4995	4995	4995	4995	0
342	20241219	134700	312252645	4995	4995	4995	4995	0
343	20241219	134600	312252645	4995	4995	4995	4995	5
344	20241219	134500	312227670	5000	5000	5000	5000	0
345	20241219	134400	312227670	5000	5000	5000	5000	0
346	20241219	134300	312227670	5000	5000	5000	5000	0
347	20241219	134200	312227670	5000	5000	5000	5000	64
348	20241219	134100	311907670	5000	5000	5000	5000	37
349	20241219	134000	311722670	5000	5000	5000	5000	0
350	20241219	133900	311722670	5000	5000	5000	5000	0
351	20241219	133800	311722670	5000	5000	5000	5000	0
352	20241219	133700	311722670	5000	5000	5000	5000	0
353	20241219	133600	311722670	5000	5000	5000	5000	0
354	20241219	133500	311722670	5000	5000	5000	5000	0
355	20241219	133400	311722670	5000	5000	5000	5000	0
356	20241219	133300	311722670	5000	5000	5000	5000	0
357	20241219	133200	311722670	5000	5000	5000	5000	170
358	20241219	133100	310872670	5010	5010	5010	5010	0
359	20241219	133000	310872670	5010	5010	5010	5010	0
360	20241219	132900	310872670	5010	5010	5010	5010	0
361	20241219	132800	310872670	5010	5010	5010	5010	0
362	20241219	132700	310872670	5010	5010	5010	5010	0
363	20241219	132600	310872670	5010	5010	5010	5010	10
364	20241219	132500	310822570	5010	5010	5010	5010	43
365	20241219	132400	310607140	5010	5010	5010	5010	0
366	20241219	132300	310607140	5010	5010	5010	5010	20
367	20241219	132200	310506940	5010	5010	5010	5010	0
368	20241219	132100	310506940	5010	5010	5010	5010	0
369	20241219	132000	310506940	5010	5010	5010	5010	1
370	20241219	131900	310501930	4990	4990	4990	4990	1431
371	20241219	131800	303361240	5010	5010	5010	5010	2
372	20241219	131700	303351220	4990	5010	5010	4985	2537
373	20241219	131600	290683275	5000	5000	5000	5000	0
374	20241219	131500	290683275	5000	5000	5000	5000	0
375	20241219	131400	290683275	5000	5000	5000	5000	3
376	20241219	131300	290668275	5000	5000	5000	5000	0
377	20241219	131200	290668275	5000	5000	5000	5000	28
378	20241219	131100	290528275	5000	5010	5010	5000	51
379	20241219	131000	290273265	5010	5010	5010	5010	0
380	20241219	130900	290273265	5010	5010	5010	5010	0
381	20241219	130800	290273265	5010	5010	5010	5010	0
382	20241219	130700	290273265	5010	5010	5010	5010	0
383	20241219	130600	290273265	5010	5010	5010	5010	0
384	20241219	130500	290273265	5010	5010	5010	5010	0
385	20241219	130400	290273265	5010	5010	5010	5010	5
386	20241219	130300	290248215	5000	5000	5000	5000	141
387	20241219	130200	289543215	5010	5010	5010	5010	100
388	20241219	130100	289042215	5010	5010	5010	5010	1
389	20241219	130000	289037205	5010	5010	5010	5010	0
390	20241219	125900	289037205	5010	5010	5010	5010	0
391	20241219	125800	289037205	5010	5010	5010	5010	10
392	20241219	125700	288987105	5000	5000	5000	5000	0
393	20241219	125600	288987105	5000	5000	5000	5000	0
394	20241219	125500	288987105	5000	5000	5000	5000	0
395	20241219	125400	288987105	5000	5000	5000	5000	0
396	20241219	125300	288987105	5000	5000	5000	5000	0
397	20241219	125200	288987105	5000	5000	5000	5000	0
398	20241219	125100	288987105	5000	5000	5000	5000	0
399	20241219	125000	288987105	5000	5000	5000	5000	0
400	20241219	124900	288987105	5000	5000	5000	5000	420
401	20241219	124800	286887105	5010	5010	5010	5010	0
402	20241219	124700	286887105	5010	5010	5010	5010	0
403	20241219	124600	286887105	5010	5010	5010	5010	10
404	20241219	124500	286837005	5010	5010	5010	5010	24
405	20241219	124400	286716765	5010	5010	5010	5010	0
406	20241219	124300	286716765	5010	5010	5010	5010	18
407	20241219	124200	286626585	5000	5000	5000	5000	201
408	20241219	124100	285621585	5000	5010	5010	5000	138
409	20241219	124000	284930585	5000	5000	5000	5000	0
410	20241219	123900	284930585	5000	5000	5000	5000	0
411	20241219	123800	284930585	5000	5000	5000	5000	0
412	20241219	123700	284930585	5000	5000	5000	5000	0
413	20241219	123600	284930585	5000	5000	5000	5000	590
414	20241219	123500	281980585	5000	5010	5010	5000	819
415	20241219	123400	277878535	5000	5000	5000	5000	0
416	20241219	123300	277878535	5000	5000	5000	5000	1000
417	20241219	123200	272878535	5000	5010	5010	5000	11
418	20241219	123100	272823435	5000	5000	5000	5000	0
419	20241219	123000	272823435	5000	5000	5000	5000	0
420	20241219	122900	272823435	5000	5000	5000	5000	0
421	20241219	122800	272823435	5000	5000	5000	5000	27
422	20241219	122700	272688435	5000	5000	5000	5000	3
423	20241219	122600	272673435	5000	5000	5000	5000	220
424	20241219	122500	271573435	5000	5000	5000	5000	0
425	20241219	122400	271573435	5000	5000	5000	5000	0
426	20241219	122300	271573435	5000	5000	5000	5000	970
427	20241219	122200	266723435	5000	5000	5000	5000	0
428	20241219	122100	266723435	5000	5000	5000	5000	39
429	20241219	122000	266528435	5000	5000	5000	5000	793
430	20241219	121900	262563435	5000	5000	5000	5000	299
431	20241219	121800	261068435	5000	5000	5000	5000	300
432	20241219	121700	259568435	5010	5010	5010	5010	0
433	20241219	121600	259568435	5010	5010	5010	5010	100
434	20241219	121500	259067435	5010	5000	5010	4995	488
435	20241219	121400	256627895	5000	5000	5000	5000	113
436	20241219	121300	256062895	5000	5000	5000	5000	300
437	20241219	121200	254562895	4995	4995	4995	4995	10
438	20241219	121100	254512945	4995	4995	4995	4995	0
439	20241219	121000	254512945	4995	4995	4995	4995	0
440	20241219	120900	254512945	4995	4995	4995	4995	0
441	20241219	120800	254512945	4995	4995	4995	4995	5
442	20241219	120700	254487970	4995	4995	4995	4995	0
443	20241219	120600	254487970	4995	4995	4995	4995	340
444	20241219	120500	252789670	5010	5000	5010	5000	1001
445	20241219	120400	247784660	5010	4995	5010	4995	801
446	20241219	120300	243783650	5010	5010	5010	5010	0
447	20241219	120200	243783650	5010	5000	5010	4990	501
448	20241219	120100	241282800	5000	5000	5000	5000	20
449	20241219	120000	241182800	4995	4995	4995	4995	0
450	20241219	115900	241182800	4995	4995	4995	4995	0
451	20241219	115800	241182800	4995	4995	4995	4995	50
452	20241219	115700	240933050	5000	5000	5000	5000	5
453	20241219	115600	240908050	5000	5000	5000	5000	0
454	20241219	115500	240908050	5000	5000	5000	5000	3
455	20241219	115400	240893050	5010	5010	5010	5010	0
456	20241219	115300	240893050	5010	5010	5010	5010	2
457	20241219	115200	240883030	5010	5010	5010	5010	0
458	20241219	115100	240883030	5010	5000	5010	5000	9
459	20241219	115000	240838020	5000	5000	5000	5000	105
460	20241219	114900	240313020	5010	5010	5010	5010	0
461	20241219	114800	240313020	5010	5010	5010	5010	0
462	20241219	114700	240313020	5010	5010	5010	5010	0
463	20241219	114600	240313020	5010	5000	5010	5000	11
464	20241219	114500	240258010	4995	4995	4995	4995	0
465	20241219	114400	240258010	4995	4990	4995	4990	77
466	20241219	114300	239873580	4990	4995	4995	4990	3562
467	20241219	114200	222091205	5000	5000	5000	5000	4
468	20241219	114100	222071205	5000	5000	5000	5000	12
469	20241219	114000	222011205	5000	5000	5000	5000	50
470	20241219	113900	221761205	5000	5000	5000	5000	0
471	20241219	113800	221761205	5000	5000	5000	5000	0
472	20241219	113700	221761205	5000	5000	5000	5000	90
473	20241219	113600	221311205	5000	5000	5000	5000	2000
474	20241219	113500	211311205	5010	5010	5010	5010	12
475	20241219	113400	211251085	5010	5010	5010	5010	0
476	20241219	113300	211251085	5010	5010	5010	5010	1
477	20241219	113200	211246075	5000	5000	5000	5000	0
478	20241219	113100	211246075	5000	5000	5000	5000	0
479	20241219	113000	211246075	5000	5000	5000	5000	200
480	20241219	112900	210246075	5010	5010	5010	5010	0
481	20241219	112800	210246075	5010	5010	5010	5010	0
482	20241219	112700	210246075	5010	5010	5010	5010	100
483	20241219	112600	209745075	5010	5010	5010	5010	10
484	20241219	112500	209694975	5010	5010	5010	5010	1
485	20241219	112400	209689965	5000	5000	5000	5000	22
486	20241219	112300	209579965	5000	5000	5000	5000	0
487	20241219	112200	209579965	5000	5000	5000	5000	0
488	20241219	112100	209579965	5000	5000	5000	5000	320
489	20241219	112000	207979965	5000	5000	5000	5000	158
490	20241219	111900	207189965	5000	5000	5000	5000	0
491	20241219	111800	207189965	5000	5000	5000	5000	0
492	20241219	111700	207189965	5000	5010	5010	5000	670
493	20241219	111600	203837265	5010	5010	5010	5010	0
494	20241219	111500	203837265	5010	5010	5010	5010	0
495	20241219	111400	203837265	5010	5010	5010	5010	0
496	20241219	111300	203837265	5010	5010	5010	5010	1
497	20241219	111200	203832255	5000	5000	5000	5000	0
498	20241219	111100	203832255	5000	5000	5000	5000	42
499	20241219	111000	203622255	5000	5000	5000	4995	541
500	20241219	110900	200918115	5000	5000	5000	5000	110
501	20241219	110800	200368115	5000	5010	5010	5000	2330
502	20241219	110700	188718105	5010	5010	5010	5010	100
503	20241219	110600	188217105	5010	5010	5010	5010	288
504	20241219	110500	186774225	5020	5020	5020	5020	1
505	20241219	110400	186769205	5010	5010	5010	5010	10
506	20241219	110300	186719105	5000	5000	5000	5000	2776
507	20241219	110200	172839105	5010	5010	5010	5010	0
508	20241219	110100	172839105	5010	5020	5020	5010	822
509	20241219	110000	168720875	5010	5010	5010	5010	0
510	20241219	105900	168720875	5010	5010	5010	5010	239
511	20241219	105800	167523485	5010	5010	5010	5010	1300
512	20241219	105700	161010485	5020	5020	5020	5020	0
513	20241219	105600	161010485	5020	5020	5020	5020	0
514	20241219	105500	161010485	5020	5020	5020	5020	200
515	20241219	105400	160006485	5010	5010	5010	5010	0
516	20241219	105300	160006485	5010	5010	5010	5010	0
517	20241219	105200	160006485	5010	5010	5010	5010	51
518	20241219	105100	159750975	5020	5020	5020	5020	0
519	20241219	105000	159750975	5020	5010	5020	5010	664
520	20241219	104900	156423695	5010	5010	5010	5010	90
521	20241219	104800	155972795	5010	5010	5010	5010	0
522	20241219	104700	155972795	5010	5010	5010	5010	0
523	20241219	104600	155972795	5010	5010	5010	5010	2000
524	20241219	104500	145952795	5010	5020	5020	5010	1008
525	20241219	104400	140901855	5020	5020	5020	5020	0
526	20241219	104300	140901855	5020	5020	5020	5020	1000
527	20241219	104200	135881855	5020	5020	5020	5020	0
528	20241219	104100	135881855	5020	5020	5020	5020	1200
529	20241219	104000	129857855	5020	5020	5020	5020	0
530	20241219	103900	129857855	5020	5020	5020	5020	1000
531	20241219	103800	124837855	5020	5020	5020	5020	0
532	20241219	103700	124837855	5020	5020	5020	5020	585
533	20241219	103600	121901155	5020	5020	5020	5020	4
534	20241219	103500	121881075	5020	5020	5020	5020	191
535	20241219	103400	120922255	5010	5010	5010	5010	500
536	20241219	103300	118417255	5010	5010	5010	5010	300
537	20241219	103200	116914255	5020	5010	5020	5010	165
538	20241219	103100	116086575	5020	5020	5020	5020	261
539	20241219	103000	114776355	5010	5020	5020	5010	81
540	20241219	102900	114369985	5030	5020	5030	5020	1536
541	20241219	102800	106659255	5020	5020	5020	5020	340
542	20241219	102700	104952455	5030	5030	5030	5030	0
543	20241219	102600	104952455	5030	5030	5030	5030	0
544	20241219	102500	104952455	5030	5030	5030	5030	0
545	20241219	102400	104952455	5030	5030	5030	5030	28
546	20241219	102300	104811615	5040	5040	5040	5040	0
547	20241219	102200	104811615	5040	5040	5040	5040	3
548	20241219	102100	104796495	5020	5030	5030	5020	598
549	20241219	102000	101790535	5030	5030	5030	5030	0
550	20241219	101900	101790535	5030	5030	5030	5030	1
551	20241219	101800	101785505	5030	5030	5030	5030	0
552	20241219	101700	101785505	5030	5030	5030	5030	0
553	20241219	101600	101785505	5030	5030	5030	5030	0
554	20241219	101500	101785505	5030	5030	5030	5030	5
555	20241219	101400	101760355	5030	5030	5030	5020	5
556	20241219	101300	101735215	5030	5030	5030	5030	3
557	20241219	101200	101720125	5020	5020	5020	5020	0
558	20241219	101100	101720125	5020	5020	5020	5020	0
559	20241219	101000	101720125	5020	5020	5020	5020	0
560	20241219	100900	101720125	5020	5020	5020	5020	400
561	20241219	100800	99712125	5040	5040	5040	5040	2
562	20241219	100700	99702045	5020	5030	5030	5020	1000
563	20241219	100600	94681445	5040	5040	5040	5040	85
564	20241219	100500	94253045	5050	5050	5050	5050	1
565	20241219	100400	94247995	5040	5040	5040	5040	133
566	20241219	100300	93577675	5040	5040	5040	5040	12
567	20241219	100200	93517195	5040	5040	5040	5040	0
568	20241219	100100	93517195	5040	5030	5040	5030	875
569	20241219	100000	89111175	5020	5020	5020	5020	0
570	20241219	095900	89111175	5020	5020	5020	5020	0
571	20241219	095800	89111175	5020	5020	5020	5020	0
572	20241219	095700	89111175	5020	5020	5020	5020	0
573	20241219	095600	89111175	5020	5020	5020	5020	10
574	20241219	095500	89060975	5030	5030	5030	5030	0
575	20241219	095400	89060975	5030	5030	5030	5030	51
576	20241219	095300	88804445	5030	5030	5030	5030	1
577	20241219	095200	88799415	5030	5030	5030	5030	15
578	20241219	095100	88723965	5030	5030	5030	5030	0
579	20241219	095000	88723965	5030	5030	5030	5030	4
580	20241219	094900	88703845	5010	5010	5010	5010	0
581	20241219	094800	88703845	5010	5010	5010	5010	0
582	20241219	094700	88703845	5010	5020	5020	5010	100
583	20241219	094600	88202765	5030	5030	5030	5030	201
584	20241219	094500	87191735	5030	5030	5030	5030	6
585	20241219	094400	87161555	5020	5030	5030	5020	19
586	20241219	094300	87066085	5030	5040	5040	5030	201
587	20241219	094200	86054945	5040	5040	5040	5040	0
588	20241219	094100	86054945	5040	5030	5040	5030	3
589	20241219	094000	86039835	5020	5020	5020	5020	0
590	20241219	093900	86039835	5020	5020	5020	5020	0
591	20241219	093800	86039835	5020	5020	5020	5020	3
592	20241219	093700	86024775	5010	5010	5010	5010	5
593	20241219	093600	85999725	5020	5020	5020	5020	185
594	20241219	093500	85071025	5030	5030	5030	5030	0
595	20241219	093400	85071025	5030	5030	5040	5030	11
596	20241219	093300	85015685	5020	5020	5020	5020	0
597	20241219	093200	85015685	5020	5020	5020	5020	0
598	20241219	093100	85015685	5020	5030	5030	5020	383
599	20241219	093000	83092535	5040	5040	5040	5040	0
600	20241219	092900	83092535	5040	5040	5040	5030	106
601	20241219	092800	82558755	5040	5040	5040	5040	0
602	20241219	092700	82558755	5040	5020	5040	5020	300
603	20241219	092600	81052735	5020	5020	5020	5020	50
604	20241219	092500	80801735	5040	5040	5040	5040	0
605	20241219	092400	80801735	5040	5040	5040	5040	1
606	20241219	092300	80796695	5030	5030	5030	5030	301
607	20241219	092200	79282665	5030	5030	5030	5030	0
608	20241219	092100	79282665	5030	5030	5030	5030	1
609	20241219	092000	79277635	5030	5030	5030	5030	0
610	20241219	091900	79277635	5030	5020	5030	5010	1195
611	20241219	091800	73286855	5030	5030	5030	5030	0
612	20241219	091700	73286855	5030	5020	5030	5010	273
613	20241219	091600	71917815	5030	5020	5030	5020	302
614	20241219	091500	70401755	5030	5030	5030	5030	200
615	20241219	091400	69395755	5030	5000	5030	4995	542
616	20241219	091300	66681900	5020	5020	5020	5010	202
617	20241219	091200	65668860	4990	5020	5020	4990	1293
618	20241219	091100	59194380	5020	5020	5020	5020	100
619	20241219	091000	58692380	5020	5020	5020	5020	2
620	20241219	090900	58682340	5020	5020	5020	5020	0
621	20241219	090800	58682340	5020	5020	5020	5000	420
622	20241219	090700	56580310	5020	5030	5030	5010	42
623	20241219	090600	56369290	5030	5030	5030	5030	10
624	20241219	090500	56318990	5040	5050	5060	5020	1258
625	20241219	090400	49994450	5050	5040	5050	5040	304
626	20241219	090300	48459290	5030	5020	5040	4970	1298
627	20241219	090200	41941975	5020	4975	5020	4975	1592
628	20241219	090100	33986350	4950	4970	4970	4945	5025
629	20241219	090000	9089230	4970	4990	4990	4965	1823