KissMeData/099390/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	200900	84863965	4990	4990	4990	4990	404
3	20241211	200800	84863965	4990	4990	4990	4990	0
4	20241211	200700	84863965	4990	4990	4990	4990	0
5	20241211	200600	84863965	4990	4990	4990	4990	0
6	20241211	200500	84863965	4990	4990	4990	4990	0
7	20241211	200400	84863965	4990	4990	4990	4990	0
8	20241211	200300	84863965	4990	4990	4990	4990	0
9	20241211	200200	84863965	4990	4990	4990	4990	0
10	20241211	200100	84863965	4990	4990	4990	4990	0
11	20241211	200000	84863965	4990	4990	4990	4990	0
12	20241211	195900	84863965	4990	4990	4990	4990	0
13	20241211	195800	84863965	4990	4990	4990	4990	0
14	20241211	195700	84863965	4990	4990	4990	4990	0
15	20241211	195600	84863965	4990	4990	4990	4990	0
16	20241211	195500	84863965	4990	4990	4990	4990	0
17	20241211	195400	84863965	4990	4990	4990	4990	0
18	20241211	195300	84863965	4990	4990	4990	4990	0
19	20241211	195200	84863965	4990	4990	4990	4990	0
20	20241211	195100	84863965	4990	4990	4990	4990	0
21	20241211	195000	84863965	4990	4990	4990	4990	0
22	20241211	194900	84863965	4990	4990	4990	4990	0
23	20241211	194800	84863965	4990	4990	4990	4990	0
24	20241211	194700	84863965	4990	4990	4990	4990	0
25	20241211	194600	84863965	4990	4990	4990	4990	0
26	20241211	194500	84863965	4990	4990	4990	4990	0
27	20241211	194400	84863965	4990	4990	4990	4990	0
28	20241211	194300	84863965	4990	4990	4990	4990	0
29	20241211	194200	84863965	4990	4990	4990	4990	0
30	20241211	194100	84863965	4990	4990	4990	4990	0
31	20241211	194000	84863965	4990	4990	4990	4990	0
32	20241211	193900	84863965	4990	4990	4990	4990	404
33	20241211	193800	84863965	4990	4990	4990	4990	0
34	20241211	193700	84863965	4990	4990	4990	4990	0
35	20241211	193600	84863965	4990	4990	4990	4990	0
36	20241211	193500	84863965	4990	4990	4990	4990	0
37	20241211	193400	84863965	4990	4990	4990	4990	0
38	20241211	193300	84863965	4990	4990	4990	4990	0
39	20241211	193200	84863965	4990	4990	4990	4990	0
40	20241211	193100	84863965	4990	4990	4990	4990	0
41	20241211	193000	84863965	4990	4990	4990	4990	0
42	20241211	192900	84863965	4990	4990	4990	4990	0
43	20241211	192800	84863965	4990	4990	4990	4990	0
44	20241211	192700	84863965	4990	4990	4990	4990	0
45	20241211	192600	84863965	4990	4990	4990	4990	0
46	20241211	192500	84863965	4990	4990	4990	4990	0
47	20241211	192400	84863965	4990	4990	4990	4990	0
48	20241211	192300	84863965	4990	4990	4990	4990	0
49	20241211	192200	84863965	4990	4990	4990	4990	0
50	20241211	192100	84863965	4990	4990	4990	4990	0
51	20241211	192000	84863965	4990	4990	4990	4990	0
52	20241211	191900	84863965	4990	4990	4990	4990	0
53	20241211	191800	84863965	4990	4990	4990	4990	0
54	20241211	191700	84863965	4990	4990	4990	4990	0
55	20241211	191600	84863965	4990	4990	4990	4990	0
56	20241211	191500	84863965	4990	4990	4990	4990	0
57	20241211	191400	84863965	4990	4990	4990	4990	0
58	20241211	191300	84863965	4990	4990	4990	4990	0
59	20241211	191200	84863965	4990	4990	4990	4990	0
60	20241211	191100	84863965	4990	4990	4990	4990	0
61	20241211	191000	84863965	4990	4990	4990	4990	0
62	20241211	190900	84863965	4990	4990	4990	4990	404
63	20241211	190800	84863965	4990	4990	4990	4990	0
64	20241211	190700	84863965	4990	4990	4990	4990	0
65	20241211	190600	84863965	4990	4990	4990	4990	0
66	20241211	190500	84863965	4990	4990	4990	4990	0
67	20241211	190400	84863965	4990	4990	4990	4990	0
68	20241211	190300	84863965	4990	4990	4990	4990	0
69	20241211	190200	84863965	4990	4990	4990	4990	0
70	20241211	190100	84863965	4990	4990	4990	4990	0
71	20241211	190000	84863965	4990	4990	4990	4990	0
72	20241211	185900	84863965	4990	4990	4990	4990	0
73	20241211	185800	84863965	4990	4990	4990	4990	0
74	20241211	185700	84863965	4990	4990	4990	4990	0
75	20241211	185600	84863965	4990	4990	4990	4990	0
76	20241211	185500	84863965	4990	4990	4990	4990	0
77	20241211	185400	84863965	4990	4990	4990	4990	0
78	20241211	185300	84863965	4990	4990	4990	4990	0
79	20241211	185200	84863965	4990	4990	4990	4990	0
80	20241211	185100	84863965	4990	4990	4990	4990	0
81	20241211	185000	84863965	4990	4990	4990	4990	0
82	20241211	184900	84863965	4990	4990	4990	4990	0
83	20241211	184800	84863965	4990	4990	4990	4990	0
84	20241211	184700	84863965	4990	4990	4990	4990	0
85	20241211	184600	84863965	4990	4990	4990	4990	0
86	20241211	184500	84863965	4990	4990	4990	4990	0
87	20241211	184400	84863965	4990	4990	4990	4990	0
88	20241211	184300	84863965	4990	4990	4990	4990	0
89	20241211	184200	84863965	4990	4990	4990	4990	0
90	20241211	184100	84863965	4990	4990	4990	4990	0
91	20241211	184000	84863965	4990	4990	4990	4990	0
92	20241211	183900	84863965	4990	4990	4990	4990	404
93	20241211	183800	84863965	4990	4990	4990	4990	0
94	20241211	183700	84863965	4990	4990	4990	4990	0
95	20241211	183600	84863965	4990	4990	4990	4990	0
96	20241211	183500	84863965	4990	4990	4990	4990	0
97	20241211	183400	84863965	4990	4990	4990	4990	0
98	20241211	183300	84863965	4990	4990	4990	4990	0
99	20241211	183200	84863965	4990	4990	4990	4990	0
100	20241211	183100	84863965	4990	4990	4990	4990	0
101	20241211	183000	84863965	4990	4990	4990	4990	0
102	20241211	182900	84863965	4990	4990	4990	4990	0
103	20241211	182800	84863965	4990	4990	4990	4990	0
104	20241211	182700	84863965	4990	4990	4990	4990	0
105	20241211	182600	84863965	4990	4990	4990	4990	0
106	20241211	182500	84863965	4990	4990	4990	4990	0
107	20241211	182400	84863965	4990	4990	4990	4990	0
108	20241211	182300	84863965	4990	4990	4990	4990	0
109	20241211	182200	84863965	4990	4990	4990	4990	0
110	20241211	182100	84863965	4990	4990	4990	4990	0
111	20241211	182000	84863965	4990	4990	4990	4990	0
112	20241211	181900	84863965	4990	4990	4990	4990	0
113	20241211	181800	84863965	4990	4990	4990	4990	0
114	20241211	181700	84863965	4990	4990	4990	4990	0
115	20241211	181600	84863965	4990	4990	4990	4990	0
116	20241211	181500	84863965	4990	4990	4990	4990	0
117	20241211	181400	84863965	4990	4990	4990	4990	0
118	20241211	181300	84863965	4990	4990	4990	4990	0
119	20241211	181200	84863965	4990	4990	4990	4990	0
120	20241211	181100	84863965	4990	4990	4990	4990	0
121	20241211	181000	84863965	4990	4990	4990	4990	0
122	20241211	180900	84863965	4990	4990	4990	4990	404
123	20241211	180800	84863965	4990	4990	4990	4990	0
124	20241211	180700	84863965	4990	4990	4990	4990	0
125	20241211	180600	84863965	4990	4990	4990	4990	0
126	20241211	180500	84863965	4990	4990	4990	4990	0
127	20241211	180400	84863965	4990	4990	4990	4990	0
128	20241211	180300	84863965	4990	4990	4990	4990	0
129	20241211	180200	84863965	4990	4990	4990	4990	0
130	20241211	180100	84863965	4990	4990	4990	4990	0
131	20241211	180000	84863965	4990	4990	4990	4990	0
132	20241211	175900	84863965	4990	4990	4990	4990	0
133	20241211	175800	84863965	4990	4990	4990	4990	0
134	20241211	175700	84863965	4990	4990	4990	4990	0
135	20241211	175600	84863965	4990	4990	4990	4990	0
136	20241211	175500	84863965	4990	4990	4990	4990	0
137	20241211	175400	84863965	4990	4990	4990	4990	0
138	20241211	175300	84863965	4990	4990	4990	4990	0
139	20241211	175200	84863965	4990	4990	4990	4990	0
140	20241211	175100	84863965	4990	4990	4990	4990	0
141	20241211	175000	84863965	4990	4990	4990	4990	0
142	20241211	174900	84863965	4990	4990	4990	4990	0
143	20241211	174800	84863965	4990	4990	4990	4990	0
144	20241211	174700	84863965	4990	4990	4990	4990	0
145	20241211	174600	84863965	4990	4990	4990	4990	0
146	20241211	174500	84863965	4990	4990	4990	4990	0
147	20241211	174400	84863965	4990	4990	4990	4990	0
148	20241211	174300	84863965	4990	4990	4990	4990	0
149	20241211	174200	84863965	4990	4990	4990	4990	0
150	20241211	174100	84863965	4990	4990	4990	4990	0
151	20241211	174000	84863965	4990	4990	4990	4990	0
152	20241211	173900	84863965	4990	4990	4990	4990	404
153	20241211	173800	84863965	4990	4990	4990	4990	0
154	20241211	173700	84863965	4990	4990	4990	4990	0
155	20241211	173600	84863965	4990	4990	4990	4990	0
156	20241211	173500	84863965	4990	4990	4990	4990	0
157	20241211	173400	84863965	4990	4990	4990	4990	0
158	20241211	173300	84863965	4990	4990	4990	4990	0
159	20241211	173200	84863965	4990	4990	4990	4990	0
160	20241211	173100	84863965	4990	4990	4990	4990	0
161	20241211	173000	84863965	4990	4990	4990	4990	0
162	20241211	172900	84863965	4990	4990	4990	4990	0
163	20241211	172800	84863965	4990	4990	4990	4990	0
164	20241211	172700	84863965	4990	4990	4990	4990	0
165	20241211	172600	84863965	4990	4990	4990	4990	0
166	20241211	172500	84863965	4990	4990	4990	4990	0
167	20241211	172400	84863965	4990	4990	4990	4990	0
168	20241211	172300	84863965	4990	4990	4990	4990	0
169	20241211	172200	84863965	4990	4990	4990	4990	0
170	20241211	172100	84863965	4990	4990	4990	4990	0
171	20241211	172000	84863965	4990	4990	4990	4990	0
172	20241211	171900	84863965	4990	4990	4990	4990	0
173	20241211	171800	84863965	4990	4990	4990	4990	0
174	20241211	171700	84863965	4990	4990	4990	4990	0
175	20241211	171600	84863965	4990	4990	4990	4990	0
176	20241211	171500	84863965	4990	4990	4990	4990	0
177	20241211	171400	84863965	4990	4990	4990	4990	0
178	20241211	171300	84863965	4990	4990	4990	4990	0
179	20241211	171200	84863965	4990	4990	4990	4990	0
180	20241211	171100	84863965	4990	4990	4990	4990	0
181	20241211	171000	84863965	4990	4990	4990	4990	0
182	20241211	170900	84863965	4990	4990	4990	4990	404
183	20241211	170800	84863965	4990	4990	4990	4990	0
184	20241211	170700	84863965	4990	4990	4990	4990	0
185	20241211	170600	84863965	4990	4990	4990	4990	0
186	20241211	170500	84863965	4990	4990	4990	4990	0
187	20241211	170400	84863965	4990	4990	4990	4990	0
188	20241211	170300	84863965	4990	4990	4990	4990	0
189	20241211	170200	84863965	4990	4990	4990	4990	0
190	20241211	170100	84863965	4990	4990	4990	4990	0
191	20241211	170000	84863965	4990	4990	4990	4990	0
192	20241211	165900	84863965	4990	4990	4990	4990	0
193	20241211	165800	84863965	4990	4990	4990	4990	0
194	20241211	165700	84863965	4990	4990	4990	4990	0
195	20241211	165600	84863965	4990	4990	4990	4990	0
196	20241211	165500	84863965	4990	4990	4990	4990	0
197	20241211	165400	84863965	4990	4990	4990	4990	0
198	20241211	165300	84863965	4990	4990	4990	4990	0
199	20241211	165200	84863965	4990	4990	4990	4990	0
200	20241211	165100	84863965	4990	4990	4990	4990	0
201	20241211	165000	84863965	4990	4990	4990	4990	0
202	20241211	164900	84863965	4990	4990	4990	4990	0
203	20241211	164800	84863965	4990	4990	4990	4990	0
204	20241211	164700	84863965	4990	4990	4990	4990	0
205	20241211	164600	84863965	4990	4990	4990	4990	0
206	20241211	164500	84863965	4990	4990	4990	4990	0
207	20241211	164400	84863965	4990	4990	4990	4990	0
208	20241211	164300	84863965	4990	4990	4990	4990	0
209	20241211	164200	84863965	4990	4990	4990	4990	0
210	20241211	164100	84863965	4990	4990	4990	4990	0
211	20241211	164000	84863965	4990	4990	4990	4990	0
212	20241211	163900	84863965	4990	4990	4990	4990	404
213	20241211	163800	84863965	4990	4990	4990	4990	0
214	20241211	163700	84863965	4990	4990	4990	4990	0
215	20241211	163600	84863965	4990	4990	4990	4990	0
216	20241211	163500	84863965	4990	4990	4990	4990	0
217	20241211	163400	84863965	4990	4990	4990	4990	0
218	20241211	163300	84863965	4990	4990	4990	4990	0
219	20241211	163200	84863965	4990	4990	4990	4990	0
220	20241211	163100	84863965	4990	4990	4990	4990	0
221	20241211	163000	84863965	4990	4990	4990	4990	0
222	20241211	162900	84863965	4990	4990	4990	4990	0
223	20241211	162800	84863965	4990	4990	4990	4990	0
224	20241211	162700	84863965	4990	4990	4990	4990	0
225	20241211	162600	84863965	4990	4990	4990	4990	0
226	20241211	162500	84863965	4990	4990	4990	4990	0
227	20241211	162400	84863965	4990	4990	4990	4990	0
228	20241211	162300	84863965	4990	4990	4990	4990	0
229	20241211	162200	84863965	4990	4990	4990	4990	0
230	20241211	162100	84863965	4990	4990	4990	4990	0
231	20241211	162000	84863965	4990	4990	4990	4990	0
232	20241211	161900	84863965	4990	4990	4990	4990	0
233	20241211	161800	84863965	4990	4990	4990	4990	0
234	20241211	161700	84863965	4990	4990	4990	4990	0
235	20241211	161600	84863965	4990	4990	4990	4990	0
236	20241211	161500	84863965	4990	4990	4990	4990	0
237	20241211	161400	84863965	4990	4990	4990	4990	0
238	20241211	161300	84863965	4990	4990	4990	4990	0
239	20241211	161200	84863965	4990	4990	4990	4990	0
240	20241211	161100	84863965	4990	4990	4990	4990	0
241	20241211	161000	84863965	4990	4990	4990	4990	0
242	20241211	160900	84863965	4990	4990	4990	4990	404
243	20241211	160800	84863965	4990	4990	4990	4990	0
244	20241211	160700	84863965	4990	4990	4990	4990	0
245	20241211	160600	84863965	4990	4990	4990	4990	0
246	20241211	160500	84863965	4990	4990	4990	4990	0
247	20241211	160400	84863965	4990	4990	4990	4990	0
248	20241211	160300	84863965	4990	4990	4990	4990	0
249	20241211	160200	84863965	4990	4990	4990	4990	0
250	20241211	160100	84863965	4990	4990	4990	4990	0
251	20241211	160000	84863965	4990	4990	4990	4990	0
252	20241211	155900	84863965	4990	4990	4990	4990	0
253	20241211	155800	84863965	4990	4990	4990	4990	0
254	20241211	155700	84863965	4990	4990	4990	4990	0
255	20241211	155600	84863965	4990	4990	4990	4990	0
256	20241211	155500	84863965	4990	4990	4990	4990	0
257	20241211	155400	84863965	4990	4990	4990	4990	0
258	20241211	155300	84863965	4990	4990	4990	4990	0
259	20241211	155200	84863965	4990	4990	4990	4990	0
260	20241211	155100	84863965	4990	4990	4990	4990	0
261	20241211	155000	84863965	4990	4990	4990	4990	0
262	20241211	154900	84863965	4990	4990	4990	4990	0
263	20241211	154800	84863965	4990	4990	4990	4990	0
264	20241211	154700	84863965	4990	4990	4990	4990	0
265	20241211	154600	84863965	4990	4990	4990	4990	0
266	20241211	154500	84863965	4990	4990	4990	4990	0
267	20241211	154400	84863965	4990	4990	4990	4990	0
268	20241211	154300	84863965	4990	4990	4990	4990	0
269	20241211	154200	84863965	4990	4990	4990	4990	0
270	20241211	154100	84863965	4990	4990	4990	4990	0
271	20241211	154000	84863965	4990	4990	4990	4990	0
272	20241211	153900	84863965	4990	4990	4990	4990	404
273	20241211	153800	84863965	4990	4990	4990	4990	0
274	20241211	153700	84863965	4990	4990	4990	4990	0
275	20241211	153600	84863965	4990	4990	4990	4990	0
276	20241211	153500	84863965	4990	4990	4990	4990	0
277	20241211	153400	84863965	4990	4990	4990	4990	0
278	20241211	153300	84863965	4990	4990	4990	4990	0
279	20241211	153200	84863965	4990	4990	4990	4990	0
280	20241211	153100	84863965	4990	4990	4990	4990	0
281	20241211	153000	84863965	4990	4990	4990	4990	404
282	20241211	152900	82848005	4970	4970	4970	4970	0
283	20241211	152800	82848005	4970	4970	4970	4970	0
284	20241211	152700	82848005	4970	4970	4970	4970	0
285	20241211	152600	82848005	4970	4970	4970	4970	0
286	20241211	152500	82848005	4970	4970	4970	4970	0
287	20241211	152400	82848005	4970	4970	4970	4970	0
288	20241211	152300	82848005	4970	4970	4970	4970	0
289	20241211	152200	82848005	4970	4970	4970	4970	0
290	20241211	152100	82848005	4970	4970	4970	4970	0
291	20241211	152000	82848005	4970	4970	4970	4970	0
292	20241211	151900	82848005	4970	4970	4970	4970	0
293	20241211	151800	82848005	4970	4970	4970	4970	30
294	20241211	151700	82698905	4975	4975	4975	4975	0
295	20241211	151600	82698905	4975	4975	4975	4975	0
296	20241211	151500	82698905	4975	4975	4975	4975	0
297	20241211	151400	82698905	4975	4975	4975	4970	7
298	20241211	151300	82664105	4975	4975	4975	4975	0
299	20241211	151200	82664105	4975	4960	4975	4960	12
300	20241211	151100	82604570	4975	4960	4975	4960	18
301	20241211	151000	82515260	4980	4970	4985	4970	27
302	20241211	150900	82380815	4985	4960	4985	4960	2
303	20241211	150800	82370870	4990	4990	4990	4990	0
304	20241211	150700	82370870	4990	4990	4990	4990	0
305	20241211	150600	82370870	4990	4990	4990	4990	0
306	20241211	150500	82370870	4990	4990	4990	4990	21
307	20241211	150400	82266080	4960	4960	4960	4960	196
308	20241211	150300	81293920	4990	4990	4990	4990	0
309	20241211	150200	81293920	4990	4990	4990	4990	0
310	20241211	150100	81293920	4990	4990	4990	4990	0
311	20241211	150000	81293920	4990	4970	4990	4970	150
312	20241211	145900	80548400	4995	4995	4995	4995	0
313	20241211	145800	80548400	4995	4995	4995	4995	0
314	20241211	145700	80548400	4995	4995	4995	4995	0
315	20241211	145600	80548400	4995	4995	4995	4995	0
316	20241211	145500	80548400	4995	4970	4995	4970	6
317	20241211	145400	80518555	4995	4995	4995	4995	1
318	20241211	145300	80513560	4990	4990	4990	4990	1
319	20241211	145200	80508570	4995	4995	4995	4995	0
320	20241211	145100	80508570	4995	4995	4995	4995	0
321	20241211	145000	80508570	4995	4995	4995	4995	0
322	20241211	144900	80508570	4995	4995	4995	4995	0
323	20241211	144800	80508570	4995	4995	4995	4995	0
324	20241211	144700	80508570	4995	4970	4995	4970	110
325	20241211	144600	79961620	4995	4995	4995	4995	0
326	20241211	144500	79961620	4995	4995	4995	4995	0
327	20241211	144400	79961620	4995	4995	4995	4995	0
328	20241211	144300	79961620	4995	4995	4995	4995	0
329	20241211	144200	79961620	4995	4995	4995	4995	0
330	20241211	144100	79961620	4995	4995	4995	4995	0
331	20241211	144000	79961620	4995	4995	4995	4995	0
332	20241211	143900	79961620	4995	4995	4995	4995	0
333	20241211	143800	79961620	4995	4995	4995	4995	0
334	20241211	143700	79961620	4995	4995	4995	4995	0
335	20241211	143600	79961620	4995	4995	4995	4995	0
336	20241211	143500	79961620	4995	4995	4995	4995	0
337	20241211	143400	79961620	4995	4995	4995	4995	0
338	20241211	143300	79961620	4995	4995	4995	4995	0
339	20241211	143200	79961620	4995	4995	4995	4995	0
340	20241211	143100	79961620	4995	4995	4995	4995	0
341	20241211	143000	79961620	4995	4995	4995	4995	0
342	20241211	142900	79961620	4995	4995	4995	4995	0
343	20241211	142800	79961620	4995	4995	4995	4995	0
344	20241211	142700	79961620	4995	4995	4995	4995	0
345	20241211	142600	79961620	4995	4995	4995	4995	0
346	20241211	142500	79961620	4995	4970	4995	4970	23
347	20241211	142400	79847260	4995	4995	4995	4995	0
348	20241211	142300	79847260	4995	4995	4995	4995	0
349	20241211	142200	79847260	4995	4995	4995	4995	0
350	20241211	142100	79847260	4995	4995	4995	4995	0
351	20241211	142000	79847260	4995	4995	4995	4995	0
352	20241211	141900	79847260	4995	4995	4995	4995	0
353	20241211	141800	79847260	4995	4995	4995	4995	0
354	20241211	141700	79847260	4995	4995	4995	4995	0
355	20241211	141600	79847260	4995	4995	4995	4995	0
356	20241211	141500	79847260	4995	4995	4995	4995	0
357	20241211	141400	79847260	4995	4995	4995	4995	0
358	20241211	141300	79847260	4995	4995	4995	4995	0
359	20241211	141200	79847260	4995	4995	4995	4995	0
360	20241211	141100	79847260	4995	4995	4995	4995	0
361	20241211	141000	79847260	4995	4995	4995	4995	0
362	20241211	140900	79847260	4995	4995	4995	4995	0
363	20241211	140800	79847260	4995	4995	4995	4995	0
364	20241211	140700	79847260	4995	4995	4995	4995	0
365	20241211	140600	79847260	4995	4995	4995	4995	3
366	20241211	140500	79832275	4995	4995	4995	4995	0
367	20241211	140400	79832275	4995	4995	4995	4995	0
368	20241211	140300	79832275	4995	4995	4995	4995	0
369	20241211	140200	79832275	4995	4995	4995	4995	0
370	20241211	140100	79832275	4995	4995	4995	4995	0
371	20241211	140000	79832275	4995	4995	4995	4995	2
372	20241211	135900	79822285	5000	5000	5000	5000	0
373	20241211	135800	79822285	5000	4970	5000	4970	5
374	20241211	135700	79797345	5000	5000	5000	5000	0
375	20241211	135600	79797345	5000	5000	5000	5000	0
376	20241211	135500	79797345	5000	5000	5000	5000	0
377	20241211	135400	79797345	5000	5000	5000	5000	0
378	20241211	135300	79797345	5000	5000	5000	5000	0
379	20241211	135200	79797345	5000	5000	5000	5000	0
380	20241211	135100	79797345	5000	5000	5000	5000	0
381	20241211	135000	79797345	5000	5000	5000	5000	0
382	20241211	134900	79797345	5000	5000	5000	5000	0
383	20241211	134800	79797345	5000	5000	5000	5000	0
384	20241211	134700	79797345	5000	5000	5000	5000	0
385	20241211	134600	79797345	5000	5000	5000	5000	0
386	20241211	134500	79797345	5000	5000	5000	5000	0
387	20241211	134400	79797345	5000	5000	5000	5000	0
388	20241211	134300	79797345	5000	5000	5000	5000	0
389	20241211	134200	79797345	5000	5000	5000	5000	0
390	20241211	134100	79797345	5000	5000	5000	5000	0
391	20241211	134000	79797345	5000	5000	5000	5000	1
392	20241211	133900	79792345	4970	4990	4990	4970	200
393	20241211	133800	78795405	5000	5000	5000	5000	0
394	20241211	133700	78795405	5000	5000	5000	5000	0
395	20241211	133600	78795405	5000	5000	5000	5000	0
396	20241211	133500	78795405	5000	5000	5000	5000	0
397	20241211	133400	78795405	5000	5000	5000	5000	0
398	20241211	133300	78795405	5000	5000	5000	5000	0
399	20241211	133200	78795405	5000	5000	5000	5000	1
400	20241211	133100	78790405	5000	5000	5000	5000	0
401	20241211	133000	78790405	5000	5000	5000	5000	0
402	20241211	132900	78790405	5000	5000	5000	5000	0
403	20241211	132800	78790405	5000	5000	5000	5000	0
404	20241211	132700	78790405	5000	5000	5000	5000	0
405	20241211	132600	78790405	5000	5000	5000	5000	0
406	20241211	132500	78790405	5000	5000	5000	5000	0
407	20241211	132400	78790405	5000	5000	5000	5000	0
408	20241211	132300	78790405	5000	5000	5000	5000	0
409	20241211	132200	78790405	5000	5000	5000	5000	0
410	20241211	132100	78790405	5000	5000	5000	5000	1
411	20241211	132000	78785405	4990	4990	4990	4990	2
412	20241211	131900	78775425	4990	4990	4990	4990	0
413	20241211	131800	78775425	4990	4990	4990	4990	93
414	20241211	131700	78311355	4990	4990	4990	4990	97
415	20241211	131600	77827325	4990	4990	4990	4990	0
416	20241211	131500	77827325	4990	4990	4990	4990	197
417	20241211	131400	76844295	4990	4990	4990	4990	0
418	20241211	131300	76844295	4990	4980	4990	4980	223
419	20241211	131200	75732595	4980	4980	4980	4980	0
420	20241211	131100	75732595	4980	4980	4980	4980	0
421	20241211	131000	75732595	4980	4980	4980	4980	0
422	20241211	130900	75732595	4980	4980	4980	4980	0
423	20241211	130800	75732595	4980	4980	4980	4980	1
424	20241211	130700	75727615	4960	4960	4960	4960	1
425	20241211	130600	75722655	4990	4990	4990	4990	0
426	20241211	130500	75722655	4990	4990	4990	4990	0
427	20241211	130400	75722655	4990	4990	4990	4990	0
428	20241211	130300	75722655	4990	4960	4990	4960	426
429	20241211	130200	73609350	4960	4960	4960	4960	0
430	20241211	130100	73609350	4960	4960	4960	4960	0
431	20241211	130000	73609350	4960	4960	4960	4960	103
432	20241211	125900	73098470	4960	4960	4960	4960	327
433	20241211	125800	71476550	4960	4955	4960	4955	1086
434	20241211	125700	66090915	4955	4955	4955	4955	30
435	20241211	125600	65942265	4955	4955	4955	4955	0
436	20241211	125500	65942265	4955	4950	4955	4950	3
437	20241211	125400	65927410	4955	4955	4955	4955	0
438	20241211	125300	65927410	4955	4955	4955	4955	0
439	20241211	125200	65927410	4955	4955	4955	4955	0
440	20241211	125100	65927410	4955	4955	4955	4955	0
441	20241211	125000	65927410	4955	4955	4955	4955	0
442	20241211	124900	65927410	4955	4930	4955	4930	69
443	20241211	124800	65587215	4955	4955	4955	4955	0
444	20241211	124700	65587215	4955	4955	4955	4955	0
445	20241211	124600	65587215	4955	4955	4955	4955	0
446	20241211	124500	65587215	4955	4930	4955	4930	2
447	20241211	124400	65577330	4955	4955	4955	4955	0
448	20241211	124300	65577330	4955	4955	4955	4955	0
449	20241211	124200	65577330	4955	4955	4955	4955	0
450	20241211	124100	65577330	4955	4955	4955	4955	0
451	20241211	124000	65577330	4955	4955	4955	4955	1
452	20241211	123900	65572375	4930	4930	4930	4930	2
453	20241211	123800	65562515	4955	4955	4955	4955	0
454	20241211	123700	65562515	4955	4955	4955	4955	0
455	20241211	123600	65562515	4955	4955	4955	4955	0
456	20241211	123500	65562515	4955	4955	4955	4955	0
457	20241211	123400	65562515	4955	4955	4955	4955	0
458	20241211	123300	65562515	4955	4955	4955	4955	0
459	20241211	123200	65562515	4955	4955	4955	4955	0
460	20241211	123100	65562515	4955	4955	4955	4955	0
461	20241211	123000	65562515	4955	4955	4955	4955	0
462	20241211	122900	65562515	4955	4955	4955	4955	0
463	20241211	122800	65562515	4955	4955	4955	4955	1
464	20241211	122700	65557560	4930	4930	4930	4930	793
465	20241211	122600	61648070	4960	4960	4960	4960	0
466	20241211	122500	61648070	4960	4960	4960	4960	0
467	20241211	122400	61648070	4960	4960	4960	4960	0
468	20241211	122300	61648070	4960	4960	4960	4960	0
469	20241211	122200	61648070	4960	4960	4960	4960	0
470	20241211	122100	61648070	4960	4960	4960	4960	0
471	20241211	122000	61648070	4960	4960	4960	4960	0
472	20241211	121900	61648070	4960	4960	4960	4960	2
473	20241211	121800	61638150	4960	4950	4960	4925	17
474	20241211	121700	61554365	4960	4960	4960	4960	0
475	20241211	121600	61554365	4960	4960	4960	4960	0
476	20241211	121500	61554365	4960	4960	4960	4960	0
477	20241211	121400	61554365	4960	4960	4960	4960	0
478	20241211	121300	61554365	4960	4960	4960	4960	0
479	20241211	121200	61554365	4960	4960	4960	4960	300
480	20241211	121100	60066365	4960	4960	4960	4960	0
481	20241211	121000	60066365	4960	4960	4960	4960	0
482	20241211	120900	60066365	4960	4960	4960	4960	0
483	20241211	120800	60066365	4960	4960	4960	4960	162
484	20241211	120700	59262845	4985	4985	4985	4985	0
485	20241211	120600	59262845	4985	4985	4985	4985	0
486	20241211	120500	59262845	4985	4985	4985	4985	0
487	20241211	120400	59262845	4985	4985	4985	4985	0
488	20241211	120300	59262845	4985	4985	4985	4985	0
489	20241211	120200	59262845	4985	4985	4985	4985	0
490	20241211	120100	59262845	4985	4980	4985	4980	2
491	20241211	120000	59252880	4980	4980	4980	4980	0
492	20241211	115900	59252880	4980	4980	4980	4980	0
493	20241211	115800	59252880	4980	4980	4980	4980	0
494	20241211	115700	59252880	4980	4980	4980	4980	1
495	20241211	115600	59247900	4985	4985	4985	4985	0
496	20241211	115500	59247900	4985	4985	4985	4985	0
497	20241211	115400	59247900	4985	4985	4985	4985	0
498	20241211	115300	59247900	4985	4985	4985	4985	0
499	20241211	115200	59247900	4985	4985	4985	4985	0
500	20241211	115100	59247900	4985	4985	4985	4985	0
501	20241211	115000	59247900	4985	4985	4985	4985	0
502	20241211	114900	59247900	4985	4985	4985	4985	0
503	20241211	114800	59247900	4985	4985	4985	4985	0
504	20241211	114700	59247900	4985	4985	4985	4985	0
505	20241211	114600	59247900	4985	4985	4985	4985	0
506	20241211	114500	59247900	4985	4985	4985	4985	0
507	20241211	114400	59247900	4985	4985	4985	4985	6
508	20241211	114300	59217990	4990	4990	4990	4990	3
509	20241211	114200	59203020	4990	4990	4990	4990	0
510	20241211	114100	59203020	4990	4990	4990	4990	0
511	20241211	114000	59203020	4990	4990	4990	4990	1
512	20241211	113900	59198030	4990	4990	4990	4990	0
513	20241211	113800	59198030	4990	4990	4990	4990	0
514	20241211	113700	59198030	4990	4990	4990	4990	0
515	20241211	113600	59198030	4990	4990	4990	4990	0
516	20241211	113500	59198030	4990	4990	4990	4990	0
517	20241211	113400	59198030	4990	4990	4990	4990	0
518	20241211	113300	59198030	4990	4990	4990	4990	2
519	20241211	113200	59188050	4970	4970	4970	4970	15
520	20241211	113100	59113500	4990	4990	4990	4990	0
521	20241211	113000	59113500	4990	4990	4990	4990	0
522	20241211	112900	59113500	4990	4990	4990	4990	0
523	20241211	112800	59113500	4990	4990	4990	4990	100
524	20241211	112700	58614500	4990	4990	4990	4990	0
525	20241211	112600	58614500	4990	4990	4990	4990	0
526	20241211	112500	58614500	4990	4990	4990	4990	0
527	20241211	112400	58614500	4990	4990	4990	4990	0
528	20241211	112300	58614500	4990	4990	4990	4990	0
529	20241211	112200	58614500	4990	4990	4990	4990	0
530	20241211	112100	58614500	4990	4990	4990	4990	0
531	20241211	112000	58614500	4990	4990	4990	4990	0
532	20241211	111900	58614500	4990	4990	4990	4990	0
533	20241211	111800	58614500	4990	4990	4990	4990	0
534	20241211	111700	58614500	4990	4985	4990	4985	20
535	20241211	111600	58514705	4990	4965	4990	4965	135
536	20241211	111500	57842180	4965	4950	4965	4950	659
537	20241211	111400	54574640	4950	4950	4950	4950	0
538	20241211	111300	54574640	4950	4950	4950	4950	76
539	20241211	111200	54198440	4945	4940	4945	4940	142
540	20241211	111100	53496275	4940	4940	4940	4940	110
541	20241211	111000	52952875	4940	4920	4940	4920	41
542	20241211	110900	52751135	4940	4940	4940	4940	0
543	20241211	110800	52751135	4940	4940	4940	4940	0
544	20241211	110700	52751135	4940	4940	4940	4940	0
545	20241211	110600	52751135	4940	4940	4940	4940	0
546	20241211	110500	52751135	4940	4940	4940	4940	0
547	20241211	110400	52751135	4940	4940	4940	4940	0
548	20241211	110300	52751135	4940	4940	4940	4940	0
549	20241211	110200	52751135	4940	4915	4940	4915	14
550	20241211	110100	52682275	4945	4925	4945	4925	112
551	20241211	110000	52130655	4925	4920	4925	4900	6
552	20241211	105900	52101170	4925	4925	4925	4925	0
553	20241211	105800	52101170	4925	4925	4925	4925	0
554	20241211	105700	52101170	4925	4945	4945	4900	951
555	20241211	105600	47440265	4925	4940	4940	4925	39
556	20241211	105500	47247965	4945	4945	4945	4945	0
557	20241211	105400	47247965	4945	4945	4945	4945	0
558	20241211	105300	47247965	4945	4945	4945	4945	0
559	20241211	105200	47247965	4945	4945	4945	4945	0
560	20241211	105100	47247965	4945	4945	4945	4945	0
561	20241211	105000	47247965	4945	4945	4945	4945	0
562	20241211	104900	47247965	4945	4945	4945	4945	0
563	20241211	104800	47247965	4945	4945	4945	4945	0
564	20241211	104700	47247965	4945	4945	4945	4945	0
565	20241211	104600	47247965	4945	4945	4945	4945	0
566	20241211	104500	47247965	4945	4945	4945	4945	0
567	20241211	104400	47247965	4945	4945	4945	4945	0
568	20241211	104300	47247965	4945	4945	4945	4945	0
569	20241211	104200	47247965	4945	4945	4945	4945	0
570	20241211	104100	47247965	4945	4945	4945	4945	0
571	20241211	104000	47247965	4945	4945	4945	4945	1
572	20241211	103900	47243020	4940	4940	4940	4940	28
573	20241211	103800	47104700	4940	4940	4940	4940	0
574	20241211	103700	47104700	4940	4940	4940	4940	0
575	20241211	103600	47104700	4940	4940	4940	4940	0
576	20241211	103500	47104700	4940	4940	4940	4940	0
577	20241211	103400	47104700	4940	4940	4940	4940	0
578	20241211	103300	47104700	4940	4940	4940	4940	0
579	20241211	103200	47104700	4940	4940	4940	4940	0
580	20241211	103100	47104700	4940	4940	4940	4940	0
581	20241211	103000	47104700	4940	4935	4940	4935	2
582	20241211	102900	47094825	4940	4940	4940	4940	0
583	20241211	102800	47094825	4940	4940	4940	4940	2
584	20241211	102700	47084945	4940	4940	4940	4940	0
585	20241211	102600	47084945	4940	4940	4940	4940	0
586	20241211	102500	47084945	4940	4940	4940	4940	0
587	20241211	102400	47084945	4940	4940	4940	4940	0
588	20241211	102300	47084945	4940	4940	4940	4940	0
589	20241211	102200	47084945	4940	4940	4940	4940	0
590	20241211	102100	47084945	4940	4940	4940	4940	0
591	20241211	102000	47084945	4940	4940	4940	4940	0
592	20241211	101900	47084945	4940	4940	4940	4940	0
593	20241211	101800	47084945	4940	4940	4940	4940	0
594	20241211	101700	47084945	4940	4940	4940	4940	4
595	20241211	101600	47065185	4940	4940	4940	4940	0
596	20241211	101500	47065185	4940	4940	4940	4940	0
597	20241211	101400	47065185	4940	4920	4940	4920	208
598	20241211	101300	46041805	4940	4940	4940	4940	0
599	20241211	101200	46041805	4940	4940	4940	4940	0
600	20241211	101100	46041805	4940	4940	4940	4940	0
601	20241211	101000	46041805	4940	4940	4940	4940	0
602	20241211	100900	46041805	4940	4940	4940	4940	1
603	20241211	100800	46036865	4930	4930	4930	4930	0
604	20241211	100700	46036865	4930	4930	4930	4930	0
605	20241211	100600	46036865	4930	4925	4930	4925	92
606	20241211	100500	45583505	4925	4925	4925	4925	0
607	20241211	100400	45583505	4925	4925	4925	4925	11
608	20241211	100300	45529330	4920	4920	4920	4920	30
609	20241211	100200	45381730	4920	4920	4920	4920	1
610	20241211	100100	45376810	4920	4920	4920	4920	1
611	20241211	100000	45371890	4915	4910	4920	4910	1005
612	20241211	095900	40434810	4915	4910	4915	4910	1123
613	20241211	095800	34916770	4910	4900	4910	4900	2
614	20241211	095700	34906960	4915	4915	4915	4915	0
615	20241211	095600	34906960	4915	4915	4915	4915	0
616	20241211	095500	34906960	4915	4915	4915	4915	1
617	20241211	095400	34902045	4910	4910	4910	4910	42
618	20241211	095300	34695825	4910	4910	4910	4910	24
619	20241211	095200	34577985	4900	4900	4900	4900	0
620	20241211	095100	34577985	4900	4900	4900	4900	1
621	20241211	095000	34573085	4905	4905	4905	4905	49
622	20241211	094900	34332740	4900	4900	4900	4900	100
623	20241211	094800	33842740	4905	4905	4905	4905	0
624	20241211	094700	33842740	4905	4905	4905	4905	0
625	20241211	094600	33842740	4905	4900	4905	4900	2
626	20241211	094500	33832935	4910	4910	4910	4900	4
627	20241211	094400	33813315	4895	4900	4905	4895	578
628	20241211	094300	30978765	4900	4900	4900	4900	0
629	20241211	094200	30978765	4900	4895	4900	4895	3
630	20241211	094100	30964070	4890	4890	4890	4890	0
631	20241211	094000	30964070	4890	4890	4890	4890	27
632	20241211	093900	30832040	4905	4905	4905	4905	0
633	20241211	093800	30832040	4905	4905	4905	4905	0
634	20241211	093700	30832040	4905	4905	4905	4905	0
635	20241211	093600	30832040	4905	4905	4905	4905	0
636	20241211	093500	30832040	4905	4905	4905	4905	0
637	20241211	093400	30832040	4905	4905	4905	4905	1
638	20241211	093300	30827135	4900	4900	4900	4900	169
639	20241211	093200	29999035	4900	4895	4900	4895	105
640	20241211	093100	29485050	4895	4895	4895	4895	1
641	20241211	093000	29480155	4890	4890	4890	4890	10
642	20241211	092900	29431255	4895	4895	4895	4895	0
643	20241211	092800	29431255	4895	4895	4895	4895	1
644	20241211	092700	29426360	4895	4895	4895	4895	167
645	20241211	092600	28608895	4895	4895	4895	4895	0
646	20241211	092500	28608895	4895	4895	4895	4895	1
647	20241211	092400	28604000	4880	4880	4880	4880	881
648	20241211	092300	24304720	4895	4890	4895	4890	275
649	20241211	092200	22959510	4885	4860	4885	4860	502
650	20241211	092100	20508290	4890	4880	4890	4880	26
651	20241211	092000	20381325	4850	4860	4860	4850	36
652	20241211	091900	20206530	4890	4885	4890	4850	1031
653	20241211	091800	15205080	4850	4885	4885	4850	1107
654	20241211	091700	9829565	4860	4860	4860	4860	1
655	20241211	091600	9824705	4890	4890	4890	4890	0
656	20241211	091500	9824705	4890	4890	4890	4890	1
657	20241211	091400	9819815	4885	4885	4885	4885	0
658	20241211	091300	9819815	4885	4860	4885	4860	215
659	20241211	091200	8772975	4860	4860	4860	4860	0
660	20241211	091100	8772975	4860	4860	4860	4860	0
661	20241211	091000	8772975	4860	4850	4860	4850	253
662	20241211	090900	7544260	4845	4840	4845	4840	213
663	20241211	090800	6512430	4845	4780	4845	4780	156
664	20241211	090700	5766385	4785	4825	4825	4775	198
665	20241211	090600	4812230	4825	4825	4825	4825	127
666	20241211	090500	4199455	4825	4770	4825	4770	420
667	20241211	090400	2191605	4750	4770	4775	4750	58
668	20241211	090300	1914990	4740	4765	4765	4740	17
669	20241211	090200	1834155	4730	4745	4750	4730	256
670	20241211	090100	622250	4750	4750	4750	4750	0
671	20241211	090000	622250	4750	4750	4750	4750	131