KissMeData/032560/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	191500	38156670	4870	4870	4870	4870	846
3	20241205	191400	38156670	4870	4870	4870	4870	0
4	20241205	191300	38156670	4870	4870	4870	4870	0
5	20241205	191200	38156670	4870	4870	4870	4870	0
6	20241205	191100	38156670	4870	4870	4870	4870	0
7	20241205	191000	38156670	4870	4870	4870	4870	0
8	20241205	190900	38156670	4870	4870	4870	4870	0
9	20241205	190800	38156670	4870	4870	4870	4870	0
10	20241205	190700	38156670	4870	4870	4870	4870	0
11	20241205	190600	38156670	4870	4870	4870	4870	0
12	20241205	190500	38156670	4870	4870	4870	4870	0
13	20241205	190400	38156670	4870	4870	4870	4870	0
14	20241205	190300	38156670	4870	4870	4870	4870	0
15	20241205	190200	38156670	4870	4870	4870	4870	0
16	20241205	190100	38156670	4870	4870	4870	4870	0
17	20241205	190000	38156670	4870	4870	4870	4870	0
18	20241205	185900	38156670	4870	4870	4870	4870	0
19	20241205	185800	38156670	4870	4870	4870	4870	0
20	20241205	185700	38156670	4870	4870	4870	4870	0
21	20241205	185600	38156670	4870	4870	4870	4870	0
22	20241205	185500	38156670	4870	4870	4870	4870	0
23	20241205	185400	38156670	4870	4870	4870	4870	0
24	20241205	185300	38156670	4870	4870	4870	4870	0
25	20241205	185200	38156670	4870	4870	4870	4870	0
26	20241205	185100	38156670	4870	4870	4870	4870	0
27	20241205	185000	38156670	4870	4870	4870	4870	0
28	20241205	184900	38156670	4870	4870	4870	4870	0
29	20241205	184800	38156670	4870	4870	4870	4870	0
30	20241205	184700	38156670	4870	4870	4870	4870	0
31	20241205	184600	38156670	4870	4870	4870	4870	0
32	20241205	184500	38156670	4870	4870	4870	4870	846
33	20241205	184400	38156670	4870	4870	4870	4870	0
34	20241205	184300	38156670	4870	4870	4870	4870	0
35	20241205	184200	38156670	4870	4870	4870	4870	0
36	20241205	184100	38156670	4870	4870	4870	4870	0
37	20241205	184000	38156670	4870	4870	4870	4870	0
38	20241205	183900	38156670	4870	4870	4870	4870	0
39	20241205	183800	38156670	4870	4870	4870	4870	0
40	20241205	183700	38156670	4870	4870	4870	4870	0
41	20241205	183600	38156670	4870	4870	4870	4870	0
42	20241205	183500	38156670	4870	4870	4870	4870	0
43	20241205	183400	38156670	4870	4870	4870	4870	0
44	20241205	183300	38156670	4870	4870	4870	4870	0
45	20241205	183200	38156670	4870	4870	4870	4870	0
46	20241205	183100	38156670	4870	4870	4870	4870	0
47	20241205	183000	38156670	4870	4870	4870	4870	0
48	20241205	182900	38156670	4870	4870	4870	4870	0
49	20241205	182800	38156670	4870	4870	4870	4870	0
50	20241205	182700	38156670	4870	4870	4870	4870	0
51	20241205	182600	38156670	4870	4870	4870	4870	0
52	20241205	182500	38156670	4870	4870	4870	4870	0
53	20241205	182400	38156670	4870	4870	4870	4870	0
54	20241205	182300	38156670	4870	4870	4870	4870	0
55	20241205	182200	38156670	4870	4870	4870	4870	0
56	20241205	182100	38156670	4870	4870	4870	4870	0
57	20241205	182000	38156670	4870	4870	4870	4870	0
58	20241205	181900	38156670	4870	4870	4870	4870	0
59	20241205	181800	38156670	4870	4870	4870	4870	0
60	20241205	181700	38156670	4870	4870	4870	4870	0
61	20241205	181600	38156670	4870	4870	4870	4870	0
62	20241205	181500	38156670	4870	4870	4870	4870	846
63	20241205	181400	38156670	4870	4870	4870	4870	0
64	20241205	181300	38156670	4870	4870	4870	4870	0
65	20241205	181200	38156670	4870	4870	4870	4870	0
66	20241205	181100	38156670	4870	4870	4870	4870	0
67	20241205	181000	38156670	4870	4870	4870	4870	0
68	20241205	180900	38156670	4870	4870	4870	4870	0
69	20241205	180800	38156670	4870	4870	4870	4870	0
70	20241205	180700	38156670	4870	4870	4870	4870	0
71	20241205	180600	38156670	4870	4870	4870	4870	0
72	20241205	180500	38156670	4870	4870	4870	4870	0
73	20241205	180400	38156670	4870	4870	4870	4870	0
74	20241205	180300	38156670	4870	4870	4870	4870	0
75	20241205	180200	38156670	4870	4870	4870	4870	0
76	20241205	180100	38156670	4870	4870	4870	4870	0
77	20241205	180000	38156670	4870	4870	4870	4870	0
78	20241205	175900	38156670	4870	4870	4870	4870	0
79	20241205	175800	38156670	4870	4870	4870	4870	0
80	20241205	175700	38156670	4870	4870	4870	4870	0
81	20241205	175600	38156670	4870	4870	4870	4870	0
82	20241205	175500	38156670	4870	4870	4870	4870	0
83	20241205	175400	38156670	4870	4870	4870	4870	0
84	20241205	175300	38156670	4870	4870	4870	4870	0
85	20241205	175200	38156670	4870	4870	4870	4870	0
86	20241205	175100	38156670	4870	4870	4870	4870	0
87	20241205	175000	38156670	4870	4870	4870	4870	0
88	20241205	174900	38156670	4870	4870	4870	4870	0
89	20241205	174800	38156670	4870	4870	4870	4870	0
90	20241205	174700	38156670	4870	4870	4870	4870	0
91	20241205	174600	38156670	4870	4870	4870	4870	0
92	20241205	174500	38156670	4870	4870	4870	4870	846
93	20241205	174400	38156670	4870	4870	4870	4870	0
94	20241205	174300	38156670	4870	4870	4870	4870	0
95	20241205	174200	38156670	4870	4870	4870	4870	0
96	20241205	174100	38156670	4870	4870	4870	4870	0
97	20241205	174000	38156670	4870	4870	4870	4870	0
98	20241205	173900	38156670	4870	4870	4870	4870	0
99	20241205	173800	38156670	4870	4870	4870	4870	0
100	20241205	173700	38156670	4870	4870	4870	4870	0
101	20241205	173600	38156670	4870	4870	4870	4870	0
102	20241205	173500	38156670	4870	4870	4870	4870	0
103	20241205	173400	38156670	4870	4870	4870	4870	0
104	20241205	173300	38156670	4870	4870	4870	4870	0
105	20241205	173200	38156670	4870	4870	4870	4870	0
106	20241205	173100	38156670	4870	4870	4870	4870	0
107	20241205	173000	38156670	4870	4870	4870	4870	0
108	20241205	172900	38156670	4870	4870	4870	4870	0
109	20241205	172800	38156670	4870	4870	4870	4870	0
110	20241205	172700	38156670	4870	4870	4870	4870	0
111	20241205	172600	38156670	4870	4870	4870	4870	0
112	20241205	172500	38156670	4870	4870	4870	4870	0
113	20241205	172400	38156670	4870	4870	4870	4870	0
114	20241205	172300	38156670	4870	4870	4870	4870	0
115	20241205	172200	38156670	4870	4870	4870	4870	0
116	20241205	172100	38156670	4870	4870	4870	4870	0
117	20241205	172000	38156670	4870	4870	4870	4870	0
118	20241205	171900	38156670	4870	4870	4870	4870	0
119	20241205	171800	38156670	4870	4870	4870	4870	0
120	20241205	171700	38156670	4870	4870	4870	4870	0
121	20241205	171600	38156670	4870	4870	4870	4870	0
122	20241205	171500	38156670	4870	4870	4870	4870	846
123	20241205	171400	38156670	4870	4870	4870	4870	0
124	20241205	171300	38156670	4870	4870	4870	4870	0
125	20241205	171200	38156670	4870	4870	4870	4870	0
126	20241205	171100	38156670	4870	4870	4870	4870	0
127	20241205	171000	38156670	4870	4870	4870	4870	0
128	20241205	170900	38156670	4870	4870	4870	4870	0
129	20241205	170800	38156670	4870	4870	4870	4870	0
130	20241205	170700	38156670	4870	4870	4870	4870	0
131	20241205	170600	38156670	4870	4870	4870	4870	0
132	20241205	170500	38156670	4870	4870	4870	4870	0
133	20241205	170400	38156670	4870	4870	4870	4870	0
134	20241205	170300	38156670	4870	4870	4870	4870	0
135	20241205	170200	38156670	4870	4870	4870	4870	0
136	20241205	170100	38156670	4870	4870	4870	4870	0
137	20241205	170000	38156670	4870	4870	4870	4870	0
138	20241205	165900	38156670	4870	4870	4870	4870	0
139	20241205	165800	38156670	4870	4870	4870	4870	0
140	20241205	165700	38156670	4870	4870	4870	4870	0
141	20241205	165600	38156670	4870	4870	4870	4870	0
142	20241205	165500	38156670	4870	4870	4870	4870	0
143	20241205	165400	38156670	4870	4870	4870	4870	0
144	20241205	165300	38156670	4870	4870	4870	4870	0
145	20241205	165200	38156670	4870	4870	4870	4870	0
146	20241205	165100	38156670	4870	4870	4870	4870	0
147	20241205	165000	38156670	4870	4870	4870	4870	0
148	20241205	164900	38156670	4870	4870	4870	4870	0
149	20241205	164800	38156670	4870	4870	4870	4870	0
150	20241205	164700	38156670	4870	4870	4870	4870	0
151	20241205	164600	38156670	4870	4870	4870	4870	0
152	20241205	164500	38156670	4870	4870	4870	4870	846
153	20241205	164400	38156670	4870	4870	4870	4870	0
154	20241205	164300	38156670	4870	4870	4870	4870	0
155	20241205	164200	38156670	4870	4870	4870	4870	0
156	20241205	164100	38156670	4870	4870	4870	4870	0
157	20241205	164000	38156670	4870	4870	4870	4870	0
158	20241205	163900	38156670	4870	4870	4870	4870	0
159	20241205	163800	38156670	4870	4870	4870	4870	0
160	20241205	163700	38156670	4870	4870	4870	4870	0
161	20241205	163600	38156670	4870	4870	4870	4870	0
162	20241205	163500	38156670	4870	4870	4870	4870	0
163	20241205	163400	38156670	4870	4870	4870	4870	0
164	20241205	163300	38156670	4870	4870	4870	4870	0
165	20241205	163200	38156670	4870	4870	4870	4870	0
166	20241205	163100	38156670	4870	4870	4870	4870	0
167	20241205	163000	38156670	4870	4870	4870	4870	0
168	20241205	162900	38156670	4870	4870	4870	4870	0
169	20241205	162800	38156670	4870	4870	4870	4870	0
170	20241205	162700	38156670	4870	4870	4870	4870	0
171	20241205	162600	38156670	4870	4870	4870	4870	0
172	20241205	162500	38156670	4870	4870	4870	4870	0
173	20241205	162400	38156670	4870	4870	4870	4870	0
174	20241205	162300	38156670	4870	4870	4870	4870	0
175	20241205	162200	38156670	4870	4870	4870	4870	0
176	20241205	162100	38156670	4870	4870	4870	4870	0
177	20241205	162000	38156670	4870	4870	4870	4870	0
178	20241205	161900	38156670	4870	4870	4870	4870	0
179	20241205	161800	38156670	4870	4870	4870	4870	0
180	20241205	161700	38156670	4870	4870	4870	4870	0
181	20241205	161600	38156670	4870	4870	4870	4870	0
182	20241205	161500	38156670	4870	4870	4870	4870	846
183	20241205	161400	38156670	4870	4870	4870	4870	0
184	20241205	161300	38156670	4870	4870	4870	4870	0
185	20241205	161200	38156670	4870	4870	4870	4870	0
186	20241205	161100	38156670	4870	4870	4870	4870	0
187	20241205	161000	38156670	4870	4870	4870	4870	0
188	20241205	160900	38156670	4870	4870	4870	4870	0
189	20241205	160800	38156670	4870	4870	4870	4870	0
190	20241205	160700	38156670	4870	4870	4870	4870	0
191	20241205	160600	38156670	4870	4870	4870	4870	0
192	20241205	160500	38156670	4870	4870	4870	4870	0
193	20241205	160400	38156670	4870	4870	4870	4870	0
194	20241205	160300	38156670	4870	4870	4870	4870	0
195	20241205	160200	38156670	4870	4870	4870	4870	0
196	20241205	160100	38156670	4870	4870	4870	4870	0
197	20241205	160000	38156670	4870	4870	4870	4870	0
198	20241205	155900	38156670	4870	4870	4870	4870	0
199	20241205	155800	38156670	4870	4870	4870	4870	0
200	20241205	155700	38156670	4870	4870	4870	4870	0
201	20241205	155600	38156670	4870	4870	4870	4870	0
202	20241205	155500	38156670	4870	4870	4870	4870	0
203	20241205	155400	38156670	4870	4870	4870	4870	0
204	20241205	155300	38156670	4870	4870	4870	4870	0
205	20241205	155200	38156670	4870	4870	4870	4870	0
206	20241205	155100	38156670	4870	4870	4870	4870	0
207	20241205	155000	38156670	4870	4870	4870	4870	0
208	20241205	154900	38156670	4870	4870	4870	4870	0
209	20241205	154800	38156670	4870	4870	4870	4870	0
210	20241205	154700	38156670	4870	4870	4870	4870	0
211	20241205	154600	38156670	4870	4870	4870	4870	0
212	20241205	154500	38156670	4870	4870	4870	4870	846
213	20241205	154400	38156670	4870	4870	4870	4870	0
214	20241205	154300	38156670	4870	4870	4870	4870	0
215	20241205	154200	38156670	4870	4870	4870	4870	0
216	20241205	154100	38156670	4870	4870	4870	4870	0
217	20241205	154000	38156670	4870	4870	4870	4870	0
218	20241205	153900	38156670	4870	4870	4870	4870	0
219	20241205	153800	38156670	4870	4870	4870	4870	0
220	20241205	153700	38156670	4870	4870	4870	4870	0
221	20241205	153600	38156670	4870	4870	4870	4870	0
222	20241205	153500	38156670	4870	4870	4870	4870	0
223	20241205	153400	38156670	4870	4870	4870	4870	0
224	20241205	153300	38156670	4870	4870	4870	4870	0
225	20241205	153200	38156670	4870	4870	4870	4870	0
226	20241205	153100	38156670	4870	4870	4870	4870	0
227	20241205	153000	38156670	4870	4870	4870	4870	846
228	20241205	152900	34036650	4925	4925	4925	4925	0
229	20241205	152800	34036650	4925	4925	4925	4925	0
230	20241205	152700	34036650	4925	4925	4925	4925	0
231	20241205	152600	34036650	4925	4925	4925	4925	0
232	20241205	152500	34036650	4925	4925	4925	4925	0
233	20241205	152400	34036650	4925	4925	4925	4925	0
234	20241205	152300	34036650	4925	4925	4925	4925	0
235	20241205	152200	34036650	4925	4925	4925	4925	0
236	20241205	152100	34036650	4925	4925	4925	4925	0
237	20241205	152000	34036650	4925	4925	4925	4925	0
238	20241205	151900	34036650	4925	4925	4925	4925	0
239	20241205	151800	34036650	4925	4925	4925	4925	0
240	20241205	151700	34036650	4925	4925	4925	4925	0
241	20241205	151600	34036650	4925	4925	4925	4925	0
242	20241205	151500	34036650	4925	4925	4925	4925	0
243	20241205	151400	34036650	4925	4925	4925	4925	0
244	20241205	151300	34036650	4925	4925	4925	4925	0
245	20241205	151200	34036650	4925	4925	4925	4925	0
246	20241205	151100	34036650	4925	4925	4925	4925	0
247	20241205	151000	34036650	4925	4905	4925	4905	2
248	20241205	150900	34026820	4900	4925	4925	4900	13
249	20241205	150800	33963070	4930	4930	4930	4930	0
250	20241205	150700	33963070	4930	4930	4930	4930	0
251	20241205	150600	33963070	4930	4930	4930	4930	0
252	20241205	150500	33963070	4930	4930	4930	4930	0
253	20241205	150400	33963070	4930	4930	4930	4930	0
254	20241205	150300	33963070	4930	4930	4930	4930	1
255	20241205	150200	33958140	4905	4930	4930	4905	147
256	20241205	150100	33236425	4930	4925	4930	4925	2
257	20241205	150000	33226570	4905	4905	4905	4905	139
258	20241205	145900	32544775	4930	4930	4930	4930	0
259	20241205	145800	32544775	4930	4930	4930	4930	0
260	20241205	145700	32544775	4930	4930	4930	4930	1
261	20241205	145600	32539845	4930	4920	4930	4900	923
262	20241205	145500	28010215	4920	4925	4925	4920	551
263	20241205	145400	25297495	4930	4930	4930	4930	0
264	20241205	145300	25297495	4930	4930	4930	4930	3
265	20241205	145200	25282705	4930	4925	4930	4925	9
266	20241205	145100	25238375	4925	4925	4925	4925	30
267	20241205	145000	25090625	4925	4925	4925	4925	0
268	20241205	144900	25090625	4925	4925	4925	4925	500
269	20241205	144800	22628125	4925	4930	4930	4925	280
270	20241205	144700	21249110	4925	4925	4925	4925	20
271	20241205	144600	21150610	4925	4925	4925	4925	35
272	20241205	144500	20978235	4930	4930	4930	4930	0
273	20241205	144400	20978235	4930	4930	4930	4930	1
274	20241205	144300	20973305	4925	4930	4930	4925	116
275	20241205	144200	20401995	4930	4930	4930	4930	6
276	20241205	144100	20372415	4930	4930	4930	4930	258
277	20241205	144000	19100475	4950	4950	4950	4950	0
278	20241205	143900	19100475	4950	4950	4950	4950	0
279	20241205	143800	19100475	4950	4950	4950	4950	10
280	20241205	143700	19050975	4960	4960	4960	4960	0
281	20241205	143600	19050975	4960	4960	4960	4960	0
282	20241205	143500	19050975	4960	4960	4960	4960	0
283	20241205	143400	19050975	4960	4960	4960	4960	0
284	20241205	143300	19050975	4960	4960	4960	4960	101
285	20241205	143200	18550015	4960	4960	4960	4960	0
286	20241205	143100	18550015	4960	4960	4960	4960	0
287	20241205	143000	18550015	4960	4960	4960	4960	0
288	20241205	142900	18550015	4960	4960	4960	4960	0
289	20241205	142800	18550015	4960	4960	4960	4960	0
290	20241205	142700	18550015	4960	4960	4960	4960	0
291	20241205	142600	18550015	4960	4960	4960	4960	0
292	20241205	142500	18550015	4960	4935	4960	4935	104
293	20241205	142400	18036750	4960	4935	4960	4935	301
294	20241205	142300	16551290	4960	4960	4960	4935	132
295	20241205	142200	15899820	4940	4940	4940	4940	3
296	20241205	142100	15885000	4940	4940	4940	4940	65
297	20241205	142000	15563900	4960	4960	4960	4960	0
298	20241205	141900	15563900	4960	4960	4960	4960	0
299	20241205	141800	15563900	4960	4960	4960	4960	0
300	20241205	141700	15563900	4960	4960	4960	4960	0
301	20241205	141600	15563900	4960	4960	4960	4960	0
302	20241205	141500	15563900	4960	4960	4960	4960	0
303	20241205	141400	15563900	4960	4960	4960	4960	0
304	20241205	141300	15563900	4960	4960	4960	4960	0
305	20241205	141200	15563900	4960	4960	4960	4960	0
306	20241205	141100	15563900	4960	4960	4960	4960	0
307	20241205	141000	15563900	4960	4960	4960	4960	0
308	20241205	140900	15563900	4960	4960	4960	4960	0
309	20241205	140800	15563900	4960	4960	4960	4960	17
310	20241205	140700	15479580	4960	4940	4960	4940	201
311	20241205	140600	14486620	4965	4965	4965	4965	0
312	20241205	140500	14486620	4965	4965	4965	4965	0
313	20241205	140400	14486620	4965	4965	4965	4965	0
314	20241205	140300	14486620	4965	4965	4965	4965	0
315	20241205	140200	14486620	4965	4965	4965	4965	0
316	20241205	140100	14486620	4965	4965	4965	4965	1
317	20241205	140000	14481655	4965	4940	4965	4940	21
318	20241205	135900	14377890	4965	4965	4965	4965	0
319	20241205	135800	14377890	4965	4965	4965	4965	100
320	20241205	135700	13881390	4965	4940	4965	4940	197
321	20241205	135600	12908185	4950	4950	4950	4945	12
322	20241205	135500	12848810	4970	4970	4970	4970	0
323	20241205	135400	12848810	4970	4970	4970	4970	0
324	20241205	135300	12848810	4970	4970	4970	4970	0
325	20241205	135200	12848810	4970	4970	4970	4970	170
326	20241205	135100	12003910	4970	4970	4970	4970	0
327	20241205	135000	12003910	4970	4970	4970	4970	0
328	20241205	134900	12003910	4970	4970	4970	4970	0
329	20241205	134800	12003910	4970	4955	4970	4955	21
330	20241205	134700	11899840	4970	4970	4970	4970	0
331	20241205	134600	11899840	4970	4970	4970	4970	0
332	20241205	134500	11899840	4970	4970	4970	4970	5
333	20241205	134400	11874990	4970	4970	4970	4970	0
334	20241205	134300	11874990	4970	4970	4970	4970	0
335	20241205	134200	11874990	4970	4970	4970	4970	0
336	20241205	134100	11874990	4970	4970	4970	4970	0
337	20241205	134000	11874990	4970	4970	4970	4970	0
338	20241205	133900	11874990	4970	4955	4970	4940	301
339	20241205	133800	10386185	4955	4955	4955	4955	5
340	20241205	133700	10361410	4970	4970	4970	4970	0
341	20241205	133600	10361410	4970	4970	4970	4970	0
342	20241205	133500	10361410	4970	4970	4970	4970	0
343	20241205	133400	10361410	4970	4955	4970	4955	73
344	20241205	133300	9999680	4970	4970	4970	4970	0
345	20241205	133200	9999680	4970	4970	4970	4970	0
346	20241205	133100	9999680	4970	4970	4970	4970	0
347	20241205	133000	9999680	4970	4970	4970	4970	0
348	20241205	132900	9999680	4970	4970	4970	4970	0
349	20241205	132800	9999680	4970	4970	4970	4970	0
350	20241205	132700	9999680	4970	4970	4970	4970	0
351	20241205	132600	9999680	4970	4970	4970	4970	1
352	20241205	132500	9994710	4960	4960	4960	4960	0
353	20241205	132400	9994710	4960	4960	4960	4960	0
354	20241205	132300	9994710	4960	4960	4960	4960	0
355	20241205	132200	9994710	4960	4960	4960	4960	0
356	20241205	132100	9994710	4960	4960	4960	4960	0
357	20241205	132000	9994710	4960	4960	4960	4960	0
358	20241205	131900	9994710	4960	4960	4960	4960	10
359	20241205	131800	9945110	4970	4970	4970	4970	1
360	20241205	131700	9940140	4970	4970	4970	4970	1
361	20241205	131600	9935170	4970	4970	4970	4970	0
362	20241205	131500	9935170	4970	4970	4970	4970	0
363	20241205	131400	9935170	4970	4970	4970	4970	0
364	20241205	131300	9935170	4970	4970	4970	4970	0
365	20241205	131200	9935170	4970	4970	4970	4970	0
366	20241205	131100	9935170	4970	4970	4970	4970	0
367	20241205	131000	9935170	4970	4970	4970	4970	0
368	20241205	130900	9935170	4970	4970	4970	4970	0
369	20241205	130800	9935170	4970	4970	4970	4970	0
370	20241205	130700	9935170	4970	4970	4970	4970	0
371	20241205	130600	9935170	4970	4970	4970	4970	0
372	20241205	130500	9935170	4970	4970	4970	4970	21
373	20241205	130400	9830800	4970	4970	4970	4970	1
374	20241205	130300	9825830	4970	4970	4970	4970	1
375	20241205	130200	9820860	4970	4970	4970	4970	1
376	20241205	130100	9815890	4970	4970	4970	4970	0
377	20241205	130000	9815890	4970	4970	4970	4970	0
378	20241205	125900	9815890	4970	4970	4970	4970	0
379	20241205	125800	9815890	4970	4970	4970	4970	0
380	20241205	125700	9815890	4970	4970	4970	4970	0
381	20241205	125600	9815890	4970	4970	4970	4970	0
382	20241205	125500	9815890	4970	4970	4970	4970	0
383	20241205	125400	9815890	4970	4970	4970	4970	0
384	20241205	125300	9815890	4970	4970	4970	4970	0
385	20241205	125200	9815890	4970	4970	4970	4970	100
386	20241205	125100	9318890	4970	4970	4970	4970	0
387	20241205	125000	9318890	4970	4970	4970	4970	0
388	20241205	124900	9318890	4970	4970	4970	4970	0
389	20241205	124800	9318890	4970	4970	4970	4970	0
390	20241205	124700	9318890	4970	4970	4970	4970	0
391	20241205	124600	9318890	4970	4970	4970	4970	1
392	20241205	124500	9313920	4955	4955	4955	4955	0
393	20241205	124400	9313920	4955	4955	4955	4955	5
394	20241205	124300	9289145	4970	4970	4970	4970	0
395	20241205	124200	9289145	4970	4970	4970	4970	0
396	20241205	124100	9289145	4970	4970	4970	4970	0
397	20241205	124000	9289145	4970	4970	4970	4970	0
398	20241205	123900	9289145	4970	4970	4970	4970	0
399	20241205	123800	9289145	4970	4970	4970	4970	0
400	20241205	123700	9289145	4970	4970	4970	4970	0
401	20241205	123600	9289145	4970	4970	4970	4970	0
402	20241205	123500	9289145	4970	4970	4970	4970	0
403	20241205	123400	9289145	4970	4970	4970	4970	0
404	20241205	123300	9289145	4970	4970	4970	4970	0
405	20241205	123200	9289145	4970	4970	4970	4970	11
406	20241205	123100	9234475	4970	4960	4970	4960	6
407	20241205	123000	9204705	4970	4970	4970	4970	0
408	20241205	122900	9204705	4970	4970	4970	4970	0
409	20241205	122800	9204705	4970	4970	4970	4970	0
410	20241205	122700	9204705	4970	4970	4970	4970	0
411	20241205	122600	9204705	4970	4970	4970	4970	0
412	20241205	122500	9204705	4970	4965	4970	4965	2
413	20241205	122400	9194770	4960	4960	4960	4960	46
414	20241205	122300	8966610	4970	4970	4970	4970	0
415	20241205	122200	8966610	4970	4970	4970	4970	0
416	20241205	122100	8966610	4970	4965	4970	4965	9
417	20241205	122000	8921920	4970	4970	4970	4970	0
418	20241205	121900	8921920	4970	4970	4970	4970	0
419	20241205	121800	8921920	4970	4970	4970	4970	1
420	20241205	121700	8916950	4975	4975	4975	4975	0
421	20241205	121600	8916950	4975	4975	4975	4975	0
422	20241205	121500	8916950	4975	4975	4975	4975	0
423	20241205	121400	8916950	4975	4975	4975	4975	0
424	20241205	121300	8916950	4975	4975	4975	4975	0
425	20241205	121200	8916950	4975	4975	4975	4975	0
426	20241205	121100	8916950	4975	4975	4975	4975	0
427	20241205	121000	8916950	4975	4975	4975	4975	1
428	20241205	120900	8911975	4965	4965	4965	4965	9
429	20241205	120800	8867290	4965	4965	4965	4965	6
430	20241205	120700	8837500	4975	4975	4975	4975	0
431	20241205	120600	8837500	4975	4975	4975	4975	15
432	20241205	120500	8762875	4975	4975	4975	4975	0
433	20241205	120400	8762875	4975	4975	4975	4975	0
434	20241205	120300	8762875	4975	4975	4975	4975	1
435	20241205	120200	8757900	4975	4975	4975	4975	0
436	20241205	120100	8757900	4975	4975	4975	4975	0
437	20241205	120000	8757900	4975	4975	4975	4975	0
438	20241205	115900	8757900	4975	4975	4975	4975	0
439	20241205	115800	8757900	4975	4975	4975	4975	0
440	20241205	115700	8757900	4975	4975	4975	4975	20
441	20241205	115600	8658400	4975	4975	4975	4975	0
442	20241205	115500	8658400	4975	4965	4975	4965	2
443	20241205	115400	8648460	4975	4975	4975	4975	0
444	20241205	115300	8648460	4975	4975	4975	4975	0
445	20241205	115200	8648460	4975	4975	4975	4975	0
446	20241205	115100	8648460	4975	4975	4975	4975	0
447	20241205	115000	8648460	4975	4975	4975	4975	0
448	20241205	114900	8648460	4975	4970	4975	4970	2
449	20241205	114800	8638515	4975	4975	4975	4975	0
450	20241205	114700	8638515	4975	4975	4975	4975	0
451	20241205	114600	8638515	4975	4975	4975	4975	0
452	20241205	114500	8638515	4975	4975	4975	4975	1
453	20241205	114400	8633540	4980	4980	4980	4980	0
454	20241205	114300	8633540	4980	4980	4980	4980	1
455	20241205	114200	8628560	4985	4985	4985	4985	0
456	20241205	114100	8628560	4985	4985	4985	4985	0
457	20241205	114000	8628560	4985	4985	4985	4985	0
458	20241205	113900	8628560	4985	4985	4985	4985	0
459	20241205	113800	8628560	4985	4985	4985	4985	0
460	20241205	113700	8628560	4985	4985	4985	4985	1
461	20241205	113600	8623575	4970	4970	4970	4970	0
462	20241205	113500	8623575	4970	4970	4970	4970	4
463	20241205	113400	8603695	4970	4970	4970	4970	0
464	20241205	113300	8603695	4970	4970	4970	4970	0
465	20241205	113200	8603695	4970	4970	4970	4970	19
466	20241205	113100	8509265	4970	4970	4970	4970	0
467	20241205	113000	8509265	4970	4970	4970	4970	0
468	20241205	112900	8509265	4970	4970	4970	4970	0
469	20241205	112800	8509265	4970	4970	4970	4970	0
470	20241205	112700	8509265	4970	4970	4970	4970	0
471	20241205	112600	8509265	4970	4970	4970	4970	0
472	20241205	112500	8509265	4970	4970	4970	4970	0
473	20241205	112400	8509265	4970	4970	4970	4970	0
474	20241205	112300	8509265	4970	4970	4970	4970	0
475	20241205	112200	8509265	4970	4970	4970	4970	0
476	20241205	112100	8509265	4970	4970	4970	4970	0
477	20241205	112000	8509265	4970	4970	4970	4970	1
478	20241205	111900	8504295	4970	4970	4970	4970	0
479	20241205	111800	8504295	4970	4970	4970	4970	0
480	20241205	111700	8504295	4970	4970	4970	4970	0
481	20241205	111600	8504295	4970	4970	4970	4970	33
482	20241205	111500	8340285	4970	4970	4970	4970	0
483	20241205	111400	8340285	4970	4970	4970	4970	0
484	20241205	111300	8340285	4970	4970	4970	4970	0
485	20241205	111200	8340285	4970	4970	4970	4970	0
486	20241205	111100	8340285	4970	4970	4970	4970	0
487	20241205	111000	8340285	4970	4970	4970	4970	0
488	20241205	110900	8340285	4970	4970	4970	4970	0
489	20241205	110800	8340285	4970	4970	4970	4970	0
490	20241205	110700	8340285	4970	4970	4970	4970	10
491	20241205	110600	8290585	4970	4970	4970	4970	0
492	20241205	110500	8290585	4970	4970	4970	4970	0
493	20241205	110400	8290585	4970	4970	4970	4970	0
494	20241205	110300	8290585	4970	4970	4970	4970	0
495	20241205	110200	8290585	4970	4970	4970	4970	0
496	20241205	110100	8290585	4970	4970	4970	4970	0
497	20241205	110000	8290585	4970	4970	4970	4970	0
498	20241205	105900	8290585	4970	4970	4970	4970	0
499	20241205	105800	8290585	4970	4970	4970	4970	0
500	20241205	105700	8290585	4970	4970	4970	4970	0
501	20241205	105600	8290585	4970	4970	4970	4970	0
502	20241205	105500	8290585	4970	4970	4970	4970	0
503	20241205	105400	8290585	4970	4970	4970	4970	0
504	20241205	105300	8290585	4970	4970	4970	4970	0
505	20241205	105200	8290585	4970	4970	4970	4970	0
506	20241205	105100	8290585	4970	4970	4970	4970	0
507	20241205	105000	8290585	4970	4970	4970	4970	0
508	20241205	104900	8290585	4970	4970	4970	4970	0
509	20241205	104800	8290585	4970	4970	4970	4970	0
510	20241205	104700	8290585	4970	4970	4970	4970	1
511	20241205	104600	8285615	4950	4950	4950	4950	0
512	20241205	104500	8285615	4950	4950	4950	4950	0
513	20241205	104400	8285615	4950	4950	4950	4950	3
514	20241205	104300	8270765	4950	4950	4950	4950	0
515	20241205	104200	8270765	4950	4950	4950	4950	0
516	20241205	104100	8270765	4950	4950	4950	4950	0
517	20241205	104000	8270765	4950	4950	4950	4950	0
518	20241205	103900	8270765	4950	4965	4965	4950	300
519	20241205	103800	6784625	4985	4985	4985	4985	0
520	20241205	103700	6784625	4985	4985	4985	4985	0
521	20241205	103600	6784625	4985	4985	4985	4985	0
522	20241205	103500	6784625	4985	4985	4985	4985	0
523	20241205	103400	6784625	4985	4985	4985	4985	0
524	20241205	103300	6784625	4985	4985	4985	4985	0
525	20241205	103200	6784625	4985	4985	4985	4985	0
526	20241205	103100	6784625	4985	4985	4985	4985	120
527	20241205	103000	6186425	4985	4985	4985	4985	101
528	20241205	102900	5682940	4985	4985	4985	4985	0
529	20241205	102800	5682940	4985	4985	4985	4985	0
530	20241205	102700	5682940	4985	4985	4985	4985	0
531	20241205	102600	5682940	4985	4985	4985	4985	0
532	20241205	102500	5682940	4985	4985	4985	4985	0
533	20241205	102400	5682940	4985	4985	4985	4985	0
534	20241205	102300	5682940	4985	4985	4985	4985	0
535	20241205	102200	5682940	4985	4985	4985	4985	0
536	20241205	102100	5682940	4985	4985	4985	4985	0
537	20241205	102000	5682940	4985	4985	4985	4985	1
538	20241205	101900	5677955	4980	4980	4980	4980	0
539	20241205	101800	5677955	4980	4980	4980	4980	0
540	20241205	101700	5677955	4980	4980	4980	4980	0
541	20241205	101600	5677955	4980	4980	4980	4980	0
542	20241205	101500	5677955	4980	4980	4980	4980	1
543	20241205	101400	5672975	4955	4955	4955	4955	0
544	20241205	101300	5672975	4955	4955	4955	4955	0
545	20241205	101200	5672975	4955	4955	4955	4955	0
546	20241205	101100	5672975	4955	4955	4955	4955	0
547	20241205	101000	5672975	4955	4955	4955	4955	0
548	20241205	100900	5672975	4955	4955	4955	4955	3
549	20241205	100800	5658110	4985	4985	4985	4985	0
550	20241205	100700	5658110	4985	4985	4985	4985	10
551	20241205	100600	5608260	4985	4985	4985	4985	0
552	20241205	100500	5608260	4985	4985	4985	4985	0
553	20241205	100400	5608260	4985	4955	4985	4955	145
554	20241205	100300	4889755	4985	4985	4985	4985	0
555	20241205	100200	4889755	4985	4985	4985	4985	3
556	20241205	100100	4874800	4990	4990	4990	4990	4
557	20241205	100000	4854840	4995	4995	4995	4995	89
558	20241205	095900	4410285	4995	4995	5000	4995	5
559	20241205	095800	4385300	4995	4995	4995	4995	23
560	20241205	095700	4270415	5000	5000	5000	5000	0
561	20241205	095600	4270415	5000	5000	5000	5000	0
562	20241205	095500	4270415	5000	4995	5000	4995	5
563	20241205	095400	4245435	5000	5000	5000	5000	0
564	20241205	095300	4245435	5000	5000	5000	5000	0
565	20241205	095200	4245435	5000	5000	5000	5000	0
566	20241205	095100	4245435	5000	5000	5000	5000	0
567	20241205	095000	4245435	5000	5000	5000	5000	0
568	20241205	094900	4245435	5000	5000	5000	5000	0
569	20241205	094800	4245435	5000	5000	5000	5000	0
570	20241205	094700	4245435	5000	5000	5000	5000	54
571	20241205	094600	3975435	5000	5000	5000	5000	0
572	20241205	094500	3975435	5000	5000	5000	5000	0
573	20241205	094400	3975435	5000	4995	5000	4995	2
574	20241205	094300	3965440	4995	4995	4995	4995	0
575	20241205	094200	3965440	4995	4995	4995	4995	50
576	20241205	094100	3715690	4995	4995	4995	4995	0
577	20241205	094000	3715690	4995	4995	4995	4995	2
578	20241205	093900	3705700	4995	4995	4995	4995	0
579	20241205	093800	3705700	4995	4995	4995	4995	20
580	20241205	093700	3605800	4995	4995	4995	4995	0
581	20241205	093600	3605800	4995	4995	4995	4995	0
582	20241205	093500	3605800	4995	4995	4995	4995	0
583	20241205	093400	3605800	4995	4995	4995	4995	0
584	20241205	093300	3605800	4995	4995	4995	4995	1
585	20241205	093200	3600805	4995	4995	4995	4995	0
586	20241205	093100	3600805	4995	4995	4995	4995	6
587	20241205	093000	3570835	5000	5000	5000	5000	0
588	20241205	092900	3570835	5000	5000	5000	5000	0
589	20241205	092800	3570835	5000	5000	5000	5000	0
590	20241205	092700	3570835	5000	5000	5000	5000	54
591	20241205	092600	3300835	5000	4965	5000	4965	427
592	20241205	092500	1180745	4965	4965	4965	4945	12
593	20241205	092400	1121325	4965	4965	4965	4965	0
594	20241205	092300	1121325	4965	4965	4965	4965	0
595	20241205	092200	1121325	4965	4965	4965	4965	0
596	20241205	092100	1121325	4965	4965	4965	4965	1
597	20241205	092000	1116360	4965	4965	4965	4965	6
598	20241205	091900	1086570	4965	4965	4965	4965	0
599	20241205	091800	1086570	4965	4965	4965	4965	0
600	20241205	091700	1086570	4965	4965	4965	4965	0
601	20241205	091600	1086570	4965	4965	4965	4965	0
602	20241205	091500	1086570	4965	4965	4965	4965	0
603	20241205	091400	1086570	4965	4965	4965	4965	0
604	20241205	091300	1086570	4965	4950	4965	4950	4
605	20241205	091200	1066755	4965	4965	4965	4965	0
606	20241205	091100	1066755	4965	4965	4965	4965	1
607	20241205	091000	1061790	4965	4965	4965	4965	0
608	20241205	090900	1061790	4965	4965	4965	4965	0
609	20241205	090800	1061790	4965	4965	4965	4965	0
610	20241205	090700	1061790	4965	4965	4965	4965	1
611	20241205	090600	1056825	4965	4965	4965	4955	54
612	20241205	090500	789215	4965	4970	4995	4965	36
613	20241205	090400	610435	5010	5010	5010	5010	0
614	20241205	090300	610435	5010	5000	5010	5000	21
615	20241205	090200	505425	5010	5010	5010	5010	91
616	20241205	090100	49515	5010	5010	5010	5010	0
617	20241205	090000	49515	5010	4945	5010	4945	10