KissMeData/323350/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	211500	22249530	5000	5000	5000	5000	1241
3	20241230	211400	22249530	5000	5000	5000	5000	0
4	20241230	211300	22249530	5000	5000	5000	5000	0
5	20241230	211200	22249530	5000	5000	5000	5000	0
6	20241230	211100	22249530	5000	5000	5000	5000	0
7	20241230	211000	22249530	5000	5000	5000	5000	0
8	20241230	210900	22249530	5000	5000	5000	5000	0
9	20241230	210800	22249530	5000	5000	5000	5000	0
10	20241230	210700	22249530	5000	5000	5000	5000	0
11	20241230	210600	22249530	5000	5000	5000	5000	0
12	20241230	210500	22249530	5000	5000	5000	5000	0
13	20241230	210400	22249530	5000	5000	5000	5000	0
14	20241230	210300	22249530	5000	5000	5000	5000	0
15	20241230	210200	22249530	5000	5000	5000	5000	0
16	20241230	210100	22249530	5000	5000	5000	5000	0
17	20241230	210000	22249530	5000	5000	5000	5000	0
18	20241230	205900	22249530	5000	5000	5000	5000	0
19	20241230	205800	22249530	5000	5000	5000	5000	0
20	20241230	205700	22249530	5000	5000	5000	5000	0
21	20241230	205600	22249530	5000	5000	5000	5000	0
22	20241230	205500	22249530	5000	5000	5000	5000	0
23	20241230	205400	22249530	5000	5000	5000	5000	0
24	20241230	205300	22249530	5000	5000	5000	5000	0
25	20241230	205200	22249530	5000	5000	5000	5000	0
26	20241230	205100	22249530	5000	5000	5000	5000	0
27	20241230	205000	22249530	5000	5000	5000	5000	0
28	20241230	204900	22249530	5000	5000	5000	5000	0
29	20241230	204800	22249530	5000	5000	5000	5000	0
30	20241230	204700	22249530	5000	5000	5000	5000	0
31	20241230	204600	22249530	5000	5000	5000	5000	0
32	20241230	204500	22249530	5000	5000	5000	5000	1241
33	20241230	204400	22249530	5000	5000	5000	5000	0
34	20241230	204300	22249530	5000	5000	5000	5000	0
35	20241230	204200	22249530	5000	5000	5000	5000	0
36	20241230	204100	22249530	5000	5000	5000	5000	0
37	20241230	204000	22249530	5000	5000	5000	5000	0
38	20241230	203900	22249530	5000	5000	5000	5000	0
39	20241230	203800	22249530	5000	5000	5000	5000	0
40	20241230	203700	22249530	5000	5000	5000	5000	0
41	20241230	203600	22249530	5000	5000	5000	5000	0
42	20241230	203500	22249530	5000	5000	5000	5000	0
43	20241230	203400	22249530	5000	5000	5000	5000	0
44	20241230	203300	22249530	5000	5000	5000	5000	0
45	20241230	203200	22249530	5000	5000	5000	5000	0
46	20241230	203100	22249530	5000	5000	5000	5000	0
47	20241230	203000	22249530	5000	5000	5000	5000	0
48	20241230	202900	22249530	5000	5000	5000	5000	0
49	20241230	202800	22249530	5000	5000	5000	5000	0
50	20241230	202700	22249530	5000	5000	5000	5000	0
51	20241230	202600	22249530	5000	5000	5000	5000	0
52	20241230	202500	22249530	5000	5000	5000	5000	0
53	20241230	202400	22249530	5000	5000	5000	5000	0
54	20241230	202300	22249530	5000	5000	5000	5000	0
55	20241230	202200	22249530	5000	5000	5000	5000	0
56	20241230	202100	22249530	5000	5000	5000	5000	0
57	20241230	202000	22249530	5000	5000	5000	5000	0
58	20241230	201900	22249530	5000	5000	5000	5000	0
59	20241230	201800	22249530	5000	5000	5000	5000	0
60	20241230	201700	22249530	5000	5000	5000	5000	0
61	20241230	201600	22249530	5000	5000	5000	5000	0
62	20241230	201500	22249530	5000	5000	5000	5000	1241
63	20241230	201400	22249530	5000	5000	5000	5000	0
64	20241230	201300	22249530	5000	5000	5000	5000	0
65	20241230	201200	22249530	5000	5000	5000	5000	0
66	20241230	201100	22249530	5000	5000	5000	5000	0
67	20241230	201000	22249530	5000	5000	5000	5000	0
68	20241230	200900	22249530	5000	5000	5000	5000	0
69	20241230	200800	22249530	5000	5000	5000	5000	0
70	20241230	200700	22249530	5000	5000	5000	5000	0
71	20241230	200600	22249530	5000	5000	5000	5000	0
72	20241230	200500	22249530	5000	5000	5000	5000	0
73	20241230	200400	22249530	5000	5000	5000	5000	0
74	20241230	200300	22249530	5000	5000	5000	5000	0
75	20241230	200200	22249530	5000	5000	5000	5000	0
76	20241230	200100	22249530	5000	5000	5000	5000	0
77	20241230	200000	22249530	5000	5000	5000	5000	0
78	20241230	195900	22249530	5000	5000	5000	5000	0
79	20241230	195800	22249530	5000	5000	5000	5000	0
80	20241230	195700	22249530	5000	5000	5000	5000	0
81	20241230	195600	22249530	5000	5000	5000	5000	0
82	20241230	195500	22249530	5000	5000	5000	5000	0
83	20241230	195400	22249530	5000	5000	5000	5000	0
84	20241230	195300	22249530	5000	5000	5000	5000	0
85	20241230	195200	22249530	5000	5000	5000	5000	0
86	20241230	195100	22249530	5000	5000	5000	5000	0
87	20241230	195000	22249530	5000	5000	5000	5000	0
88	20241230	194900	22249530	5000	5000	5000	5000	0
89	20241230	194800	22249530	5000	5000	5000	5000	0
90	20241230	194700	22249530	5000	5000	5000	5000	0
91	20241230	194600	22249530	5000	5000	5000	5000	0
92	20241230	194500	22249530	5000	5000	5000	5000	1241
93	20241230	194400	22249530	5000	5000	5000	5000	0
94	20241230	194300	22249530	5000	5000	5000	5000	0
95	20241230	194200	22249530	5000	5000	5000	5000	0
96	20241230	194100	22249530	5000	5000	5000	5000	0
97	20241230	194000	22249530	5000	5000	5000	5000	0
98	20241230	193900	22249530	5000	5000	5000	5000	0
99	20241230	193800	22249530	5000	5000	5000	5000	0
100	20241230	193700	22249530	5000	5000	5000	5000	0
101	20241230	193600	22249530	5000	5000	5000	5000	0
102	20241230	193500	22249530	5000	5000	5000	5000	0
103	20241230	193400	22249530	5000	5000	5000	5000	0
104	20241230	193300	22249530	5000	5000	5000	5000	0
105	20241230	193200	22249530	5000	5000	5000	5000	0
106	20241230	193100	22249530	5000	5000	5000	5000	0
107	20241230	193000	22249530	5000	5000	5000	5000	0
108	20241230	192900	22249530	5000	5000	5000	5000	0
109	20241230	192800	22249530	5000	5000	5000	5000	0
110	20241230	192700	22249530	5000	5000	5000	5000	0
111	20241230	192600	22249530	5000	5000	5000	5000	0
112	20241230	192500	22249530	5000	5000	5000	5000	0
113	20241230	192400	22249530	5000	5000	5000	5000	0
114	20241230	192300	22249530	5000	5000	5000	5000	0
115	20241230	192200	22249530	5000	5000	5000	5000	0
116	20241230	192100	22249530	5000	5000	5000	5000	0
117	20241230	192000	22249530	5000	5000	5000	5000	0
118	20241230	191900	22249530	5000	5000	5000	5000	0
119	20241230	191800	22249530	5000	5000	5000	5000	0
120	20241230	191700	22249530	5000	5000	5000	5000	0
121	20241230	191600	22249530	5000	5000	5000	5000	0
122	20241230	191500	22249530	5000	5000	5000	5000	1241
123	20241230	191400	22249530	5000	5000	5000	5000	0
124	20241230	191300	22249530	5000	5000	5000	5000	0
125	20241230	191200	22249530	5000	5000	5000	5000	0
126	20241230	191100	22249530	5000	5000	5000	5000	0
127	20241230	191000	22249530	5000	5000	5000	5000	0
128	20241230	190900	22249530	5000	5000	5000	5000	0
129	20241230	190800	22249530	5000	5000	5000	5000	0
130	20241230	190700	22249530	5000	5000	5000	5000	0
131	20241230	190600	22249530	5000	5000	5000	5000	0
132	20241230	190500	22249530	5000	5000	5000	5000	0
133	20241230	190400	22249530	5000	5000	5000	5000	0
134	20241230	190300	22249530	5000	5000	5000	5000	0
135	20241230	190200	22249530	5000	5000	5000	5000	0
136	20241230	190100	22249530	5000	5000	5000	5000	0
137	20241230	190000	22249530	5000	5000	5000	5000	0
138	20241230	185900	22249530	5000	5000	5000	5000	0
139	20241230	185800	22249530	5000	5000	5000	5000	0
140	20241230	185700	22249530	5000	5000	5000	5000	0
141	20241230	185600	22249530	5000	5000	5000	5000	0
142	20241230	185500	22249530	5000	5000	5000	5000	0
143	20241230	185400	22249530	5000	5000	5000	5000	0
144	20241230	185300	22249530	5000	5000	5000	5000	0
145	20241230	185200	22249530	5000	5000	5000	5000	0
146	20241230	185100	22249530	5000	5000	5000	5000	0
147	20241230	185000	22249530	5000	5000	5000	5000	0
148	20241230	184900	22249530	5000	5000	5000	5000	0
149	20241230	184800	22249530	5000	5000	5000	5000	0
150	20241230	184700	22249530	5000	5000	5000	5000	0
151	20241230	184600	22249530	5000	5000	5000	5000	0
152	20241230	184500	22249530	5000	5000	5000	5000	1241
153	20241230	184400	22249530	5000	5000	5000	5000	0
154	20241230	184300	22249530	5000	5000	5000	5000	0
155	20241230	184200	22249530	5000	5000	5000	5000	0
156	20241230	184100	22249530	5000	5000	5000	5000	0
157	20241230	184000	22249530	5000	5000	5000	5000	0
158	20241230	183900	22249530	5000	5000	5000	5000	0
159	20241230	183800	22249530	5000	5000	5000	5000	0
160	20241230	183700	22249530	5000	5000	5000	5000	0
161	20241230	183600	22249530	5000	5000	5000	5000	0
162	20241230	183500	22249530	5000	5000	5000	5000	0
163	20241230	183400	22249530	5000	5000	5000	5000	0
164	20241230	183300	22249530	5000	5000	5000	5000	0
165	20241230	183200	22249530	5000	5000	5000	5000	0
166	20241230	183100	22249530	5000	5000	5000	5000	0
167	20241230	183000	22249530	5000	5000	5000	5000	0
168	20241230	182900	22249530	5000	5000	5000	5000	0
169	20241230	182800	22249530	5000	5000	5000	5000	0
170	20241230	182700	22249530	5000	5000	5000	5000	0
171	20241230	182600	22249530	5000	5000	5000	5000	0
172	20241230	182500	22249530	5000	5000	5000	5000	0
173	20241230	182400	22249530	5000	5000	5000	5000	0
174	20241230	182300	22249530	5000	5000	5000	5000	0
175	20241230	182200	22249530	5000	5000	5000	5000	0
176	20241230	182100	22249530	5000	5000	5000	5000	0
177	20241230	182000	22249530	5000	5000	5000	5000	0
178	20241230	181900	22249530	5000	5000	5000	5000	0
179	20241230	181800	22249530	5000	5000	5000	5000	0
180	20241230	181700	22249530	5000	5000	5000	5000	0
181	20241230	181600	22249530	5000	5000	5000	5000	0
182	20241230	181500	22249530	5000	5000	5000	5000	1241
183	20241230	181400	22249530	5000	5000	5000	5000	0
184	20241230	181300	22249530	5000	5000	5000	5000	0
185	20241230	181200	22249530	5000	5000	5000	5000	0
186	20241230	181100	22249530	5000	5000	5000	5000	0
187	20241230	181000	22249530	5000	5000	5000	5000	0
188	20241230	180900	22249530	5000	5000	5000	5000	0
189	20241230	180800	22249530	5000	5000	5000	5000	0
190	20241230	180700	22249530	5000	5000	5000	5000	0
191	20241230	180600	22249530	5000	5000	5000	5000	0
192	20241230	180500	22249530	5000	5000	5000	5000	0
193	20241230	180400	22249530	5000	5000	5000	5000	0
194	20241230	180300	22249530	5000	5000	5000	5000	0
195	20241230	180200	22249530	5000	5000	5000	5000	0
196	20241230	180100	22249530	5000	5000	5000	5000	0
197	20241230	180000	22249530	5000	5000	5000	5000	0
198	20241230	175900	22249530	5000	5000	5000	5000	0
199	20241230	175800	22249530	5000	5000	5000	5000	0
200	20241230	175700	22249530	5000	5000	5000	5000	0
201	20241230	175600	22249530	5000	5000	5000	5000	0
202	20241230	175500	22249530	5000	5000	5000	5000	0
203	20241230	175400	22249530	5000	5000	5000	5000	0
204	20241230	175300	22249530	5000	5000	5000	5000	0
205	20241230	175200	22249530	5000	5000	5000	5000	0
206	20241230	175100	22249530	5000	5000	5000	5000	0
207	20241230	175000	22249530	5000	5000	5000	5000	0
208	20241230	174900	22249530	5000	5000	5000	5000	0
209	20241230	174800	22249530	5000	5000	5000	5000	0
210	20241230	174700	22249530	5000	5000	5000	5000	0
211	20241230	174600	22249530	5000	5000	5000	5000	0
212	20241230	174500	22249530	5000	5000	5000	5000	1241
213	20241230	174400	22249530	5000	5000	5000	5000	0
214	20241230	174300	22249530	5000	5000	5000	5000	0
215	20241230	174200	22249530	5000	5000	5000	5000	0
216	20241230	174100	22249530	5000	5000	5000	5000	0
217	20241230	174000	22249530	5000	5000	5000	5000	0
218	20241230	173900	22249530	5000	5000	5000	5000	0
219	20241230	173800	22249530	5000	5000	5000	5000	0
220	20241230	173700	22249530	5000	5000	5000	5000	0
221	20241230	173600	22249530	5000	5000	5000	5000	0
222	20241230	173500	22249530	5000	5000	5000	5000	0
223	20241230	173400	22249530	5000	5000	5000	5000	0
224	20241230	173300	22249530	5000	5000	5000	5000	0
225	20241230	173200	22249530	5000	5000	5000	5000	0
226	20241230	173100	22249530	5000	5000	5000	5000	0
227	20241230	173000	22249530	5000	5000	5000	5000	0
228	20241230	172900	22249530	5000	5000	5000	5000	0
229	20241230	172800	22249530	5000	5000	5000	5000	0
230	20241230	172700	22249530	5000	5000	5000	5000	0
231	20241230	172600	22249530	5000	5000	5000	5000	0
232	20241230	172500	22249530	5000	5000	5000	5000	0
233	20241230	172400	22249530	5000	5000	5000	5000	0
234	20241230	172300	22249530	5000	5000	5000	5000	0
235	20241230	172200	22249530	5000	5000	5000	5000	0
236	20241230	172100	22249530	5000	5000	5000	5000	0
237	20241230	172000	22249530	5000	5000	5000	5000	0
238	20241230	171900	22249530	5000	5000	5000	5000	0
239	20241230	171800	22249530	5000	5000	5000	5000	0
240	20241230	171700	22249530	5000	5000	5000	5000	0
241	20241230	171600	22249530	5000	5000	5000	5000	0
242	20241230	171500	22249530	5000	5000	5000	5000	1241
243	20241230	171400	22249530	5000	5000	5000	5000	0
244	20241230	171300	22249530	5000	5000	5000	5000	0
245	20241230	171200	22249530	5000	5000	5000	5000	0
246	20241230	171100	22249530	5000	5000	5000	5000	0
247	20241230	171000	22249530	5000	5000	5000	5000	0
248	20241230	170900	22249530	5000	5000	5000	5000	0
249	20241230	170800	22249530	5000	5000	5000	5000	0
250	20241230	170700	22249530	5000	5000	5000	5000	0
251	20241230	170600	22249530	5000	5000	5000	5000	0
252	20241230	170500	22249530	5000	5000	5000	5000	0
253	20241230	170400	22249530	5000	5000	5000	5000	0
254	20241230	170300	22249530	5000	5000	5000	5000	0
255	20241230	170200	22249530	5000	5000	5000	5000	0
256	20241230	170100	22249530	5000	5000	5000	5000	0
257	20241230	170000	22249530	5000	5000	5000	5000	0
258	20241230	165900	22249530	5000	5000	5000	5000	0
259	20241230	165800	22249530	5000	5000	5000	5000	0
260	20241230	165700	22249530	5000	5000	5000	5000	0
261	20241230	165600	22249530	5000	5000	5000	5000	0
262	20241230	165500	22249530	5000	5000	5000	5000	0
263	20241230	165400	22249530	5000	5000	5000	5000	0
264	20241230	165300	22249530	5000	5000	5000	5000	0
265	20241230	165200	22249530	5000	5000	5000	5000	0
266	20241230	165100	22249530	5000	5000	5000	5000	0
267	20241230	165000	22249530	5000	5000	5000	5000	0
268	20241230	164900	22249530	5000	5000	5000	5000	0
269	20241230	164800	22249530	5000	5000	5000	5000	0
270	20241230	164700	22249530	5000	5000	5000	5000	0
271	20241230	164600	22249530	5000	5000	5000	5000	0
272	20241230	164500	22249530	5000	5000	5000	5000	1241
273	20241230	164400	22249530	5000	5000	5000	5000	0
274	20241230	164300	22249530	5000	5000	5000	5000	0
275	20241230	164200	22249530	5000	5000	5000	5000	0
276	20241230	164100	22249530	5000	5000	5000	5000	0
277	20241230	164000	22249530	5000	5000	5000	5000	0
278	20241230	163900	22249530	5000	5000	5000	5000	0
279	20241230	163800	22249530	5000	5000	5000	5000	0
280	20241230	163700	22249530	5000	5000	5000	5000	0
281	20241230	163600	22249530	5000	5000	5000	5000	0
282	20241230	163500	22249530	5000	5000	5000	5000	0
283	20241230	163400	22249530	5000	5000	5000	5000	0
284	20241230	163300	22249530	5000	5000	5000	5000	0
285	20241230	163200	22249530	5000	5000	5000	5000	0
286	20241230	163100	22249530	5000	5000	5000	5000	0
287	20241230	163000	22249530	5000	5000	5000	5000	0
288	20241230	162900	22249530	5000	5000	5000	5000	0
289	20241230	162800	22249530	5000	5000	5000	5000	0
290	20241230	162700	22249530	5000	5000	5000	5000	0
291	20241230	162600	22249530	5000	5000	5000	5000	0
292	20241230	162500	22249530	5000	5000	5000	5000	0
293	20241230	162400	22249530	5000	5000	5000	5000	0
294	20241230	162300	22249530	5000	5000	5000	5000	0
295	20241230	162200	22249530	5000	5000	5000	5000	0
296	20241230	162100	22249530	5000	5000	5000	5000	0
297	20241230	162000	22249530	5000	5000	5000	5000	0
298	20241230	161900	22249530	5000	5000	5000	5000	0
299	20241230	161800	22249530	5000	5000	5000	5000	0
300	20241230	161700	22249530	5000	5000	5000	5000	0
301	20241230	161600	22249530	5000	5000	5000	5000	0
302	20241230	161500	22249530	5000	5000	5000	5000	1241
303	20241230	161400	22249530	5000	5000	5000	5000	0
304	20241230	161300	22249530	5000	5000	5000	5000	0
305	20241230	161200	22249530	5000	5000	5000	5000	0
306	20241230	161100	22249530	5000	5000	5000	5000	0
307	20241230	161000	22249530	5000	5000	5000	5000	0
308	20241230	160900	22249530	5000	5000	5000	5000	0
309	20241230	160800	22249530	5000	5000	5000	5000	0
310	20241230	160700	22249530	5000	5000	5000	5000	0
311	20241230	160600	22249530	5000	5000	5000	5000	0
312	20241230	160500	22249530	5000	5000	5000	5000	0
313	20241230	160400	22249530	5000	5000	5000	5000	0
314	20241230	160300	22249530	5000	5000	5000	5000	0
315	20241230	160200	22249530	5000	5000	5000	5000	0
316	20241230	160100	22249530	5000	5000	5000	5000	0
317	20241230	160000	22249530	5000	5000	5000	5000	0
318	20241230	155900	22249530	5000	5000	5000	5000	0
319	20241230	155800	22249530	5000	5000	5000	5000	0
320	20241230	155700	22249530	5000	5000	5000	5000	0
321	20241230	155600	22249530	5000	5000	5000	5000	0
322	20241230	155500	22249530	5000	5000	5000	5000	0
323	20241230	155400	22249530	5000	5000	5000	5000	0
324	20241230	155300	22249530	5000	5000	5000	5000	0
325	20241230	155200	22249530	5000	5000	5000	5000	0
326	20241230	155100	22249530	5000	5000	5000	5000	0
327	20241230	155000	22249530	5000	5000	5000	5000	0
328	20241230	154900	22249530	5000	5000	5000	5000	0
329	20241230	154800	22249530	5000	5000	5000	5000	0
330	20241230	154700	22249530	5000	5000	5000	5000	0
331	20241230	154600	22249530	5000	5000	5000	5000	0
332	20241230	154500	22249530	5000	5000	5000	5000	1241
333	20241230	154400	22249530	5000	5000	5000	5000	0
334	20241230	154300	22249530	5000	5000	5000	5000	0
335	20241230	154200	22249530	5000	5000	5000	5000	0
336	20241230	154100	22249530	5000	5000	5000	5000	0
337	20241230	154000	22249530	5000	5000	5000	5000	0
338	20241230	153900	22249530	5000	5000	5000	5000	0
339	20241230	153800	22249530	5000	5000	5000	5000	0
340	20241230	153700	22249530	5000	5000	5000	5000	0
341	20241230	153600	22249530	5000	5000	5000	5000	0
342	20241230	153500	22249530	5000	5000	5000	5000	0
343	20241230	153400	22249530	5000	5000	5000	5000	0
344	20241230	153300	22249530	5000	5000	5000	5000	0
345	20241230	153200	22249530	5000	5000	5000	5000	0
346	20241230	153100	22249530	5000	5000	5000	5000	0
347	20241230	153000	22249530	5000	5000	5000	5000	1241
348	20241230	152900	16044530	5000	5000	5000	5000	0
349	20241230	152800	16044530	5000	5000	5000	5000	0
350	20241230	152700	16044530	5000	5000	5000	5000	0
351	20241230	152600	16044530	5000	5000	5000	5000	0
352	20241230	152500	16044530	5000	5000	5000	5000	0
353	20241230	152400	16044530	5000	5000	5000	5000	0
354	20241230	152300	16044530	5000	5000	5000	5000	0
355	20241230	152200	16044530	5000	5000	5000	5000	0
356	20241230	152100	16044530	5000	5000	5000	5000	0
357	20241230	152000	16044530	5000	5000	5000	5000	0
358	20241230	151900	16044530	5000	5000	5000	5000	0
359	20241230	151800	16044530	5000	5000	5000	5000	0
360	20241230	151700	16044530	5000	5000	5000	5000	0
361	20241230	151600	16044530	5000	5000	5000	5000	1
362	20241230	151500	16039530	4990	4990	4990	4990	0
363	20241230	151400	16039530	4990	4990	4990	4990	0
364	20241230	151300	16039530	4990	4990	4990	4990	0
365	20241230	151200	16039530	4990	4990	4990	4990	0
366	20241230	151100	16039530	4990	4990	4990	4990	0
367	20241230	151000	16039530	4990	4990	4990	4990	10
368	20241230	150900	15989630	4995	4995	4995	4995	10
369	20241230	150800	15939680	5000	5000	5000	5000	0
370	20241230	150700	15939680	5000	5000	5000	5000	0
371	20241230	150600	15939680	5000	5000	5000	5000	0
372	20241230	150500	15939680	5000	5000	5000	5000	0
373	20241230	150400	15939680	5000	5000	5000	5000	0
374	20241230	150300	15939680	5000	5000	5000	5000	100
375	20241230	150200	15439680	5000	5000	5000	5000	0
376	20241230	150100	15439680	5000	5000	5000	5000	0
377	20241230	150000	15439680	5000	5000	5000	5000	0
378	20241230	145900	15439680	5000	5000	5000	5000	0
379	20241230	145800	15439680	5000	5000	5000	5000	40
380	20241230	145700	15239680	5000	5000	5000	5000	70
381	20241230	145600	14889680	5000	5000	5000	5000	1
382	20241230	145500	14884680	5000	5000	5000	5000	0
383	20241230	145400	14884680	5000	5000	5000	5000	500
384	20241230	145300	12384680	5000	5000	5000	5000	0
385	20241230	145200	12384680	5000	5000	5000	5000	0
386	20241230	145100	12384680	5000	5000	5000	5000	202
387	20241230	145000	11374680	5000	5000	5000	5000	0
388	20241230	144900	11374680	5000	5000	5000	5000	0
389	20241230	144800	11374680	5000	5000	5000	5000	0
390	20241230	144700	11374680	5000	5000	5000	5000	20
391	20241230	144600	11274680	5000	5000	5000	5000	0
392	20241230	144500	11274680	5000	5000	5000	5000	0
393	20241230	144400	11274680	5000	5000	5000	5000	0
394	20241230	144300	11274680	5000	5000	5000	5000	0
395	20241230	144200	11274680	5000	5000	5000	5000	0
396	20241230	144100	11274680	5000	5000	5000	5000	0
397	20241230	144000	11274680	5000	5000	5000	5000	0
398	20241230	143900	11274680	5000	5000	5000	5000	0
399	20241230	143800	11274680	5000	5000	5000	5000	0
400	20241230	143700	11274680	5000	5000	5000	5000	0
401	20241230	143600	11274680	5000	5000	5000	5000	0
402	20241230	143500	11274680	5000	5000	5000	5000	0
403	20241230	143400	11274680	5000	5000	5000	5000	0
404	20241230	143300	11274680	5000	5000	5000	5000	4
405	20241230	143200	11254680	4965	4965	4965	4965	0
406	20241230	143100	11254680	4965	4965	4965	4965	0
407	20241230	143000	11254680	4965	4965	4965	4965	10
408	20241230	142900	11205030	5000	5000	5000	5000	0
409	20241230	142800	11205030	5000	5000	5000	5000	0
410	20241230	142700	11205030	5000	5000	5000	5000	0
411	20241230	142600	11205030	5000	5000	5000	5000	0
412	20241230	142500	11205030	5000	5000	5000	5000	0
413	20241230	142400	11205030	5000	5000	5000	5000	0
414	20241230	142300	11205030	5000	5000	5000	5000	1
415	20241230	142200	11200030	5000	5000	5000	5000	0
416	20241230	142100	11200030	5000	5000	5000	5000	0
417	20241230	142000	11200030	5000	5000	5000	5000	0
418	20241230	141900	11200030	5000	5000	5000	5000	0
419	20241230	141800	11200030	5000	5000	5000	5000	0
420	20241230	141700	11200030	5000	5000	5000	5000	0
421	20241230	141600	11200030	5000	5000	5000	5000	0
422	20241230	141500	11200030	5000	5000	5000	5000	0
423	20241230	141400	11200030	5000	5000	5000	5000	0
424	20241230	141300	11200030	5000	5000	5000	5000	0
425	20241230	141200	11200030	5000	5000	5000	5000	0
426	20241230	141100	11200030	5000	5000	5000	5000	0
427	20241230	141000	11200030	5000	5000	5000	5000	30
428	20241230	140900	11050030	5000	5000	5000	5000	10
429	20241230	140800	11000030	5000	5000	5000	5000	0
430	20241230	140700	11000030	5000	5000	5000	5000	0
431	20241230	140600	11000030	5000	5000	5000	5000	0
432	20241230	140500	11000030	5000	5000	5000	5000	0
433	20241230	140400	11000030	5000	5000	5000	5000	0
434	20241230	140300	11000030	5000	5000	5000	5000	0
435	20241230	140200	11000030	5000	5000	5000	5000	0
436	20241230	140100	11000030	5000	5000	5000	5000	0
437	20241230	140000	11000030	5000	5000	5000	5000	40
438	20241230	135900	10800030	5000	5000	5000	5000	0
439	20241230	135800	10800030	5000	5000	5000	5000	0
440	20241230	135700	10800030	5000	5000	5000	5000	0
441	20241230	135600	10800030	5000	5000	5000	5000	10
442	20241230	135500	10750030	5000	5000	5000	5000	4
443	20241230	135400	10730030	5000	5000	5000	5000	0
444	20241230	135300	10730030	5000	5000	5000	5000	0
445	20241230	135200	10730030	5000	5000	5000	5000	0
446	20241230	135100	10730030	5000	5000	5000	5000	0
447	20241230	135000	10730030	5000	5000	5000	5000	0
448	20241230	134900	10730030	5000	5000	5000	5000	0
449	20241230	134800	10730030	5000	5000	5000	5000	0
450	20241230	134700	10730030	5000	5000	5000	5000	0
451	20241230	134600	10730030	5000	5000	5000	5000	0
452	20241230	134500	10730030	5000	5000	5000	5000	0
453	20241230	134400	10730030	5000	5000	5000	5000	0
454	20241230	134300	10730030	5000	5000	5000	5000	0
455	20241230	134200	10730030	5000	5000	5000	5000	0
456	20241230	134100	10730030	5000	5000	5000	5000	0
457	20241230	134000	10730030	5000	5000	5000	5000	0
458	20241230	133900	10730030	5000	5000	5000	5000	0
459	20241230	133800	10730030	5000	5000	5000	5000	0
460	20241230	133700	10730030	5000	5000	5000	5000	0
461	20241230	133600	10730030	5000	5000	5000	5000	0
462	20241230	133500	10730030	5000	5000	5000	5000	0
463	20241230	133400	10730030	5000	5000	5000	5000	0
464	20241230	133300	10730030	5000	5000	5000	5000	100
465	20241230	133200	10230030	5000	5000	5000	5000	0
466	20241230	133100	10230030	5000	5000	5000	5000	0
467	20241230	133000	10230030	5000	5000	5000	5000	0
468	20241230	132900	10230030	5000	5000	5000	5000	0
469	20241230	132800	10230030	5000	5000	5000	5000	0
470	20241230	132700	10230030	5000	5000	5000	5000	0
471	20241230	132600	10230030	5000	5000	5000	5000	0
472	20241230	132500	10230030	5000	5000	5000	5000	0
473	20241230	132400	10230030	5000	5000	5000	5000	0
474	20241230	132300	10230030	5000	5000	5000	5000	0
475	20241230	132200	10230030	5000	5000	5000	5000	0
476	20241230	132100	10230030	5000	5000	5000	5000	0
477	20241230	132000	10230030	5000	5000	5000	5000	3
478	20241230	131900	10215030	5000	5000	5000	5000	0
479	20241230	131800	10215030	5000	5000	5000	5000	0
480	20241230	131700	10215030	5000	5000	5000	5000	0
481	20241230	131600	10215030	5000	5000	5000	5000	200
482	20241230	131500	9215030	5000	5000	5000	5000	0
483	20241230	131400	9215030	5000	5000	5000	5000	0
484	20241230	131300	9215030	5000	5000	5000	5000	0
485	20241230	131200	9215030	5000	5000	5000	5000	0
486	20241230	131100	9215030	5000	5000	5000	5000	0
487	20241230	131000	9215030	5000	5000	5000	5000	0
488	20241230	130900	9215030	5000	5000	5000	5000	0
489	20241230	130800	9215030	5000	5000	5000	5000	0
490	20241230	130700	9215030	5000	5000	5000	5000	0
491	20241230	130600	9215030	5000	5000	5000	5000	0
492	20241230	130500	9215030	5000	5000	5000	5000	0
493	20241230	130400	9215030	5000	5000	5000	5000	0
494	20241230	130300	9215030	5000	5000	5000	5000	0
495	20241230	130200	9215030	5000	5000	5000	5000	0
496	20241230	130100	9215030	5000	5000	5000	5000	0
497	20241230	130000	9215030	5000	5000	5000	5000	0
498	20241230	125900	9215030	5000	5000	5000	5000	1
499	20241230	125800	9210030	4995	4995	4995	4995	0
500	20241230	125700	9210030	4995	4995	4995	4995	0
501	20241230	125600	9210030	4995	4995	4995	4995	0
502	20241230	125500	9210030	4995	4995	4995	4995	0
503	20241230	125400	9210030	4995	4995	4995	4995	0
504	20241230	125300	9210030	4995	4995	4995	4995	0
505	20241230	125200	9210030	4995	4995	4995	4995	0
506	20241230	125100	9210030	4995	4995	4995	4995	0
507	20241230	125000	9210030	4995	4995	4995	4995	0
508	20241230	124900	9210030	4995	4995	4995	4995	0
509	20241230	124800	9210030	4995	4995	4995	4995	0
510	20241230	124700	9210030	4995	4995	4995	4995	0
511	20241230	124600	9210030	4995	4995	4995	4995	322
512	20241230	124500	7601640	4995	4995	4995	4995	15
513	20241230	124400	7526715	4995	4995	4995	4995	0
514	20241230	124300	7526715	4995	4995	4995	4995	0
515	20241230	124200	7526715	4995	4995	4995	4995	0
516	20241230	124100	7526715	4995	4995	4995	4995	0
517	20241230	124000	7526715	4995	4995	4995	4995	10
518	20241230	123900	7476765	4995	4990	4995	4990	6
519	20241230	123800	7446820	4925	4925	4925	4925	19
520	20241230	123700	7353245	4950	4950	4950	4950	0
521	20241230	123600	7353245	4950	4950	4950	4950	0
522	20241230	123500	7353245	4950	4950	4950	4950	0
523	20241230	123400	7353245	4950	4950	4950	4950	0
524	20241230	123300	7353245	4950	4950	4950	4950	0
525	20241230	123200	7353245	4950	4950	4950	4950	0
526	20241230	123100	7353245	4950	4950	4950	4950	4
527	20241230	123000	7333445	4950	4950	4950	4950	0
528	20241230	122900	7333445	4950	4950	4950	4950	0
529	20241230	122800	7333445	4950	4950	4950	4950	0
530	20241230	122700	7333445	4950	4950	4950	4950	0
531	20241230	122600	7333445	4950	4950	4950	4950	0
532	20241230	122500	7333445	4950	4950	4950	4950	0
533	20241230	122400	7333445	4950	4950	4950	4950	0
534	20241230	122300	7333445	4950	4950	4950	4950	0
535	20241230	122200	7333445	4950	4950	4950	4950	0
536	20241230	122100	7333445	4950	4950	4950	4950	0
537	20241230	122000	7333445	4950	4950	4950	4950	0
538	20241230	121900	7333445	4950	4950	4950	4950	0
539	20241230	121800	7333445	4950	4950	4950	4950	0
540	20241230	121700	7333445	4950	4950	4950	4950	1
541	20241230	121600	7328495	4950	4950	4950	4950	0
542	20241230	121500	7328495	4950	4950	4950	4950	7
543	20241230	121400	7293845	4995	4995	4995	4995	0
544	20241230	121300	7293845	4995	4995	4995	4995	0
545	20241230	121200	7293845	4995	4995	4995	4995	2
546	20241230	121100	7283855	4995	4995	4995	4995	0
547	20241230	121000	7283855	4995	4995	4995	4995	0
548	20241230	120900	7283855	4995	4995	4995	4995	4
549	20241230	120800	7263875	5000	5000	5000	5000	0
550	20241230	120700	7263875	5000	5000	5000	5000	0
551	20241230	120600	7263875	5000	5000	5000	5000	0
552	20241230	120500	7263875	5000	5000	5000	5000	0
553	20241230	120400	7263875	5000	5000	5000	5000	0
554	20241230	120300	7263875	5000	5000	5000	5000	0
555	20241230	120200	7263875	5000	5000	5000	5000	0
556	20241230	120100	7263875	5000	5000	5000	5000	0
557	20241230	120000	7263875	5000	5000	5000	5000	0
558	20241230	115900	7263875	5000	5000	5000	5000	0
559	20241230	115800	7263875	5000	5000	5000	5000	0
560	20241230	115700	7263875	5000	5000	5000	5000	1
561	20241230	115600	7258875	5000	5000	5000	5000	10
562	20241230	115500	7208875	4995	4995	4995	4995	0
563	20241230	115400	7208875	4995	4995	4995	4995	0
564	20241230	115300	7208875	4995	4995	4995	4995	0
565	20241230	115200	7208875	4995	4995	4995	4995	0
566	20241230	115100	7208875	4995	4995	4995	4995	0
567	20241230	115000	7208875	4995	4995	4995	4995	0
568	20241230	114900	7208875	4995	4995	4995	4995	1
569	20241230	114800	7203880	4955	4955	4955	4955	0
570	20241230	114700	7203880	4955	4955	4955	4955	1
571	20241230	114600	7198925	4955	4955	4955	4955	0
572	20241230	114500	7198925	4955	4955	4955	4955	0
573	20241230	114400	7198925	4955	4955	4955	4955	0
574	20241230	114300	7198925	4955	4955	4955	4955	0
575	20241230	114200	7198925	4955	4995	4995	4955	4
576	20241230	114100	7178985	4950	4950	4950	4950	0
577	20241230	114000	7178985	4950	4960	4960	4950	2
578	20241230	113900	7169075	5000	5000	5000	5000	0
579	20241230	113800	7169075	5000	5000	5000	5000	0
580	20241230	113700	7169075	5000	5000	5000	5000	0
581	20241230	113600	7169075	5000	5000	5000	5000	0
582	20241230	113500	7169075	5000	5000	5000	5000	0
583	20241230	113400	7169075	5000	5000	5000	5000	0
584	20241230	113300	7169075	5000	5000	5000	5000	0
585	20241230	113200	7169075	5000	5000	5000	5000	0
586	20241230	113100	7169075	5000	5000	5000	5000	0
587	20241230	113000	7169075	5000	5000	5000	5000	0
588	20241230	112900	7169075	5000	5000	5000	5000	0
589	20241230	112800	7169075	5000	5000	5000	5000	0
590	20241230	112700	7169075	5000	5000	5000	5000	0
591	20241230	112600	7169075	5000	5000	5000	5000	0
592	20241230	112500	7169075	5000	5000	5000	5000	0
593	20241230	112400	7169075	5000	5000	5000	5000	0
594	20241230	112300	7169075	5000	5000	5000	5000	0
595	20241230	112200	7169075	5000	5000	5000	5000	0
596	20241230	112100	7169075	5000	5000	5000	5000	0
597	20241230	112000	7169075	5000	5000	5000	5000	0
598	20241230	111900	7169075	5000	5000	5000	5000	0
599	20241230	111800	7169075	5000	5000	5000	5000	0
600	20241230	111700	7169075	5000	5000	5000	5000	0
601	20241230	111600	7169075	5000	5000	5000	5000	0
602	20241230	111500	7169075	5000	5000	5000	5000	0
603	20241230	111400	7169075	5000	5000	5000	5000	0
604	20241230	111300	7169075	5000	5000	5000	5000	0
605	20241230	111200	7169075	5000	5000	5000	5000	0
606	20241230	111100	7169075	5000	5000	5000	5000	0
607	20241230	111000	7169075	5000	5000	5000	5000	0
608	20241230	110900	7169075	5000	5000	5000	5000	0
609	20241230	110800	7169075	5000	5000	5000	5000	0
610	20241230	110700	7169075	5000	5000	5000	5000	0
611	20241230	110600	7169075	5000	5000	5000	5000	0
612	20241230	110500	7169075	5000	5000	5000	5000	0
613	20241230	110400	7169075	5000	5000	5000	5000	0
614	20241230	110300	7169075	5000	5000	5000	5000	0
615	20241230	110200	7169075	5000	5000	5000	5000	0
616	20241230	110100	7169075	5000	5000	5000	5000	0
617	20241230	110000	7169075	5000	5000	5000	5000	0
618	20241230	105900	7169075	5000	5000	5000	5000	0
619	20241230	105800	7169075	5000	5000	5000	5000	0
620	20241230	105700	7169075	5000	5000	5000	5000	0
621	20241230	105600	7169075	5000	5000	5000	5000	0
622	20241230	105500	7169075	5000	5000	5000	5000	0
623	20241230	105400	7169075	5000	5000	5000	5000	0
624	20241230	105300	7169075	5000	5000	5000	5000	0
625	20241230	105200	7169075	5000	5000	5000	5000	0
626	20241230	105100	7169075	5000	5000	5000	5000	0
627	20241230	105000	7169075	5000	5000	5000	5000	0
628	20241230	104900	7169075	5000	5000	5000	5000	0
629	20241230	104800	7169075	5000	5000	5000	5000	0
630	20241230	104700	7169075	5000	5000	5000	5000	0
631	20241230	104600	7169075	5000	5000	5000	5000	0
632	20241230	104500	7169075	5000	5000	5000	5000	0
633	20241230	104400	7169075	5000	5000	5000	5000	21
634	20241230	104300	7064075	4990	4990	4990	4990	0
635	20241230	104200	7064075	4990	4990	4990	4990	20
636	20241230	104100	6964275	5000	5000	5000	5000	0
637	20241230	104000	6964275	5000	5000	5000	5000	0
638	20241230	103900	6964275	5000	5000	5000	5000	0
639	20241230	103800	6964275	5000	5000	5000	5000	0
640	20241230	103700	6964275	5000	5000	5000	5000	1
641	20241230	103600	6959275	4995	4995	4995	4995	0
642	20241230	103500	6959275	4995	4995	4995	4995	0
643	20241230	103400	6959275	4995	4995	4995	4995	0
644	20241230	103300	6959275	4995	4995	4995	4995	0
645	20241230	103200	6959275	4995	4995	4995	4995	0
646	20241230	103100	6959275	4995	4995	4995	4995	0
647	20241230	103000	6959275	4995	4995	4995	4995	0
648	20241230	102900	6959275	4995	4995	4995	4995	0
649	20241230	102800	6959275	4995	4995	4995	4995	0
650	20241230	102700	6959275	4995	4995	4995	4995	1
651	20241230	102600	6954280	4995	4995	4995	4995	0
652	20241230	102500	6954280	4995	4995	4995	4995	0
653	20241230	102400	6954280	4995	4995	4995	4995	1
654	20241230	102300	6949285	4960	4960	4960	4960	1
655	20241230	102200	6944325	4995	4995	4995	4995	0
656	20241230	102100	6944325	4995	4995	4995	4995	0
657	20241230	102000	6944325	4995	4995	4995	4995	334
658	20241230	101900	5275995	4995	4995	5000	4995	167
659	20241230	101800	4441825	4985	4985	4985	4985	300
660	20241230	101700	2946325	4985	4985	4985	4985	6
661	20241230	101600	2916415	4985	4985	4985	4985	0
662	20241230	101500	2916415	4985	4985	4985	4985	0
663	20241230	101400	2916415	4985	4985	4985	4985	5
664	20241230	101300	2891490	4955	4970	4970	4955	2
665	20241230	101200	2881565	4985	4985	4985	4985	0
666	20241230	101100	2881565	4985	4985	4985	4985	0
667	20241230	101000	2881565	4985	4985	4985	4985	0
668	20241230	100900	2881565	4985	4985	4985	4985	0
669	20241230	100800	2881565	4985	4985	4985	4985	1
670	20241230	100700	2876580	4980	4980	4980	4980	0
671	20241230	100600	2876580	4980	4980	4980	4980	8
672	20241230	100500	2836740	4980	4980	4980	4980	0
673	20241230	100400	2836740	4980	4980	4980	4980	10
674	20241230	100300	2786940	4980	4980	4980	4980	0
675	20241230	100200	2786940	4980	4980	4980	4980	12
676	20241230	100100	2727180	4980	4980	4980	4980	50
677	20241230	100000	2478180	4985	4985	4985	4985	0
678	20241230	095900	2478180	4985	4985	4985	4985	0
679	20241230	095800	2478180	4985	4975	4985	4975	135
680	20241230	095700	1805920	4975	4975	4975	4975	0
681	20241230	095600	1805920	4975	4970	4975	4970	21
682	20241230	095500	1701545	4975	4975	4975	4975	0
683	20241230	095400	1701545	4975	4975	4975	4975	0
684	20241230	095300	1701545	4975	4975	4975	4975	0
685	20241230	095200	1701545	4975	4975	4975	4975	0
686	20241230	095100	1701545	4975	4975	4975	4975	29
687	20241230	095000	1557270	4975	4975	4975	4975	0
688	20241230	094900	1557270	4975	4975	4975	4975	0
689	20241230	094800	1557270	4975	4975	4975	4975	0
690	20241230	094700	1557270	4975	4975	4975	4975	3
691	20241230	094600	1542345	4975	4975	4975	4975	0
692	20241230	094500	1542345	4975	4975	4975	4975	0
693	20241230	094400	1542345	4975	4975	4975	4975	0
694	20241230	094300	1542345	4975	4975	4975	4975	0
695	20241230	094200	1542345	4975	4975	4975	4975	0
696	20241230	094100	1542345	4975	4975	4975	4975	0
697	20241230	094000	1542345	4975	4975	4975	4975	0
698	20241230	093900	1542345	4975	4975	4975	4975	5
699	20241230	093800	1517470	4975	4975	4975	4975	9
700	20241230	093700	1472695	4975	4975	4975	4975	1
701	20241230	093600	1467720	4950	4965	4965	4950	60
702	20241230	093500	1170330	4975	4975	4975	4975	0
703	20241230	093400	1170330	4975	4975	4975	4975	0
704	20241230	093300	1170330	4975	4975	4975	4975	10
705	20241230	093200	1120580	4980	4980	4980	4980	10
706	20241230	093100	1070780	4980	4980	4980	4980	10
707	20241230	093000	1020980	4980	4980	4980	4980	0
708	20241230	092900	1020980	4980	4980	4980	4980	20
709	20241230	092800	921380	4980	4980	4980	4980	0
710	20241230	092700	921380	4980	4980	4980	4980	0
711	20241230	092600	921380	4980	4980	4980	4980	0
712	20241230	092500	921380	4980	4980	4980	4980	0
713	20241230	092400	921380	4980	4980	4980	4980	0
714	20241230	092300	921380	4980	4980	4980	4980	0
715	20241230	092200	921380	4980	4980	4980	4980	0
716	20241230	092100	921380	4980	4980	4980	4980	0
717	20241230	092000	921380	4980	4980	4980	4980	0
718	20241230	091900	921380	4980	4980	4980	4980	0
719	20241230	091800	921380	4980	4980	4980	4980	0
720	20241230	091700	921380	4980	4980	4980	4980	0
721	20241230	091600	921380	4980	4980	4980	4980	0
722	20241230	091500	921380	4980	4980	4980	4980	0
723	20241230	091400	921380	4980	4980	4980	4980	0
724	20241230	091300	921380	4980	4980	4980	4980	0
725	20241230	091200	921380	4980	4980	4980	4980	0
726	20241230	091100	921380	4980	4980	4980	4980	0
727	20241230	091000	921380	4980	4965	4980	4965	25
728	20241230	090900	797240	4950	4950	4950	4950	4
729	20241230	090800	777440	4950	4950	4950	4950	0
730	20241230	090700	777440	4950	4960	4960	4950	54
731	20241230	090600	509860	4960	4960	4960	4960	21
732	20241230	090500	405700	4960	4960	4960	4960	6
733	20241230	090400	375940	4910	4950	4950	4910	30
734	20241230	090300	228265	4965	4965	4965	4965	0
735	20241230	090200	228265	4965	4965	4965	4965	0
736	20241230	090100	228265	4965	4965	4965	4965	21
737	20241230	090000	124000	4960	4960	4960	4960	25