KissMeData/041520/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	192600	41902550	4995	4995	4995	4995	200
3	20241216	192500	41902550	4995	4995	4995	4995	0
4	20241216	192400	41902550	4995	4995	4995	4995	0
5	20241216	192300	41902550	4995	4995	4995	4995	0
6	20241216	192200	41902550	4995	4995	4995	4995	0
7	20241216	192100	41902550	4995	4995	4995	4995	0
8	20241216	192000	41902550	4995	4995	4995	4995	0
9	20241216	191900	41902550	4995	4995	4995	4995	0
10	20241216	191800	41902550	4995	4995	4995	4995	0
11	20241216	191700	41902550	4995	4995	4995	4995	0
12	20241216	191600	41902550	4995	4995	4995	4995	0
13	20241216	191500	41902550	4995	4995	4995	4995	0
14	20241216	191400	41902550	4995	4995	4995	4995	0
15	20241216	191300	41902550	4995	4995	4995	4995	0
16	20241216	191200	41902550	4995	4995	4995	4995	0
17	20241216	191100	41902550	4995	4995	4995	4995	0
18	20241216	191000	41902550	4995	4995	4995	4995	0
19	20241216	190900	41902550	4995	4995	4995	4995	0
20	20241216	190800	41902550	4995	4995	4995	4995	0
21	20241216	190700	41902550	4995	4995	4995	4995	0
22	20241216	190600	41902550	4995	4995	4995	4995	0
23	20241216	190500	41902550	4995	4995	4995	4995	0
24	20241216	190400	41902550	4995	4995	4995	4995	0
25	20241216	190300	41902550	4995	4995	4995	4995	0
26	20241216	190200	41902550	4995	4995	4995	4995	0
27	20241216	190100	41902550	4995	4995	4995	4995	0
28	20241216	190000	41902550	4995	4995	4995	4995	0
29	20241216	185900	41902550	4995	4995	4995	4995	0
30	20241216	185800	41902550	4995	4995	4995	4995	0
31	20241216	185700	41902550	4995	4995	4995	4995	0
32	20241216	185600	41902550	4995	4995	4995	4995	200
33	20241216	185500	41902550	4995	4995	4995	4995	0
34	20241216	185400	41902550	4995	4995	4995	4995	0
35	20241216	185300	41902550	4995	4995	4995	4995	0
36	20241216	185200	41902550	4995	4995	4995	4995	0
37	20241216	185100	41902550	4995	4995	4995	4995	0
38	20241216	185000	41902550	4995	4995	4995	4995	0
39	20241216	184900	41902550	4995	4995	4995	4995	0
40	20241216	184800	41902550	4995	4995	4995	4995	0
41	20241216	184700	41902550	4995	4995	4995	4995	0
42	20241216	184600	41902550	4995	4995	4995	4995	0
43	20241216	184500	41902550	4995	4995	4995	4995	0
44	20241216	184400	41902550	4995	4995	4995	4995	0
45	20241216	184300	41902550	4995	4995	4995	4995	0
46	20241216	184200	41902550	4995	4995	4995	4995	0
47	20241216	184100	41902550	4995	4995	4995	4995	0
48	20241216	184000	41902550	4995	4995	4995	4995	0
49	20241216	183900	41902550	4995	4995	4995	4995	0
50	20241216	183800	41902550	4995	4995	4995	4995	0
51	20241216	183700	41902550	4995	4995	4995	4995	0
52	20241216	183600	41902550	4995	4995	4995	4995	0
53	20241216	183500	41902550	4995	4995	4995	4995	0
54	20241216	183400	41902550	4995	4995	4995	4995	0
55	20241216	183300	41902550	4995	4995	4995	4995	0
56	20241216	183200	41902550	4995	4995	4995	4995	0
57	20241216	183100	41902550	4995	4995	4995	4995	0
58	20241216	183000	41902550	4995	4995	4995	4995	0
59	20241216	182900	41902550	4995	4995	4995	4995	0
60	20241216	182800	41902550	4995	4995	4995	4995	0
61	20241216	182700	41902550	4995	4995	4995	4995	0
62	20241216	182600	41902550	4995	4995	4995	4995	200
63	20241216	182500	41902550	4995	4995	4995	4995	0
64	20241216	182400	41902550	4995	4995	4995	4995	0
65	20241216	182300	41902550	4995	4995	4995	4995	0
66	20241216	182200	41902550	4995	4995	4995	4995	0
67	20241216	182100	41902550	4995	4995	4995	4995	0
68	20241216	182000	41902550	4995	4995	4995	4995	0
69	20241216	181900	41902550	4995	4995	4995	4995	0
70	20241216	181800	41902550	4995	4995	4995	4995	0
71	20241216	181700	41902550	4995	4995	4995	4995	0
72	20241216	181600	41902550	4995	4995	4995	4995	0
73	20241216	181500	41902550	4995	4995	4995	4995	0
74	20241216	181400	41902550	4995	4995	4995	4995	0
75	20241216	181300	41902550	4995	4995	4995	4995	0
76	20241216	181200	41902550	4995	4995	4995	4995	0
77	20241216	181100	41902550	4995	4995	4995	4995	0
78	20241216	181000	41902550	4995	4995	4995	4995	0
79	20241216	180900	41902550	4995	4995	4995	4995	0
80	20241216	180800	41902550	4995	4995	4995	4995	0
81	20241216	180700	41902550	4995	4995	4995	4995	0
82	20241216	180600	41902550	4995	4995	4995	4995	0
83	20241216	180500	41902550	4995	4995	4995	4995	0
84	20241216	180400	41902550	4995	4995	4995	4995	0
85	20241216	180300	41902550	4995	4995	4995	4995	0
86	20241216	180200	41902550	4995	4995	4995	4995	0
87	20241216	180100	41902550	4995	4995	4995	4995	0
88	20241216	180000	41902550	4995	4995	4995	4995	0
89	20241216	175900	41902550	4995	4995	4995	4995	0
90	20241216	175800	41902550	4995	4995	4995	4995	0
91	20241216	175700	41902550	4995	4995	4995	4995	0
92	20241216	175600	41902550	4995	4995	4995	4995	200
93	20241216	175500	41902550	4995	4995	4995	4995	0
94	20241216	175400	41902550	4995	4995	4995	4995	0
95	20241216	175300	41902550	4995	4995	4995	4995	0
96	20241216	175200	41902550	4995	4995	4995	4995	0
97	20241216	175100	41902550	4995	4995	4995	4995	0
98	20241216	175000	41902550	4995	4995	4995	4995	0
99	20241216	174900	41902550	4995	4995	4995	4995	0
100	20241216	174800	41902550	4995	4995	4995	4995	0
101	20241216	174700	41902550	4995	4995	4995	4995	0
102	20241216	174600	41902550	4995	4995	4995	4995	0
103	20241216	174500	41902550	4995	4995	4995	4995	0
104	20241216	174400	41902550	4995	4995	4995	4995	0
105	20241216	174300	41902550	4995	4995	4995	4995	0
106	20241216	174200	41902550	4995	4995	4995	4995	0
107	20241216	174100	41902550	4995	4995	4995	4995	0
108	20241216	174000	41902550	4995	4995	4995	4995	0
109	20241216	173900	41902550	4995	4995	4995	4995	0
110	20241216	173800	41902550	4995	4995	4995	4995	0
111	20241216	173700	41902550	4995	4995	4995	4995	0
112	20241216	173600	41902550	4995	4995	4995	4995	0
113	20241216	173500	41902550	4995	4995	4995	4995	0
114	20241216	173400	41902550	4995	4995	4995	4995	0
115	20241216	173300	41902550	4995	4995	4995	4995	0
116	20241216	173200	41902550	4995	4995	4995	4995	0
117	20241216	173100	41902550	4995	4995	4995	4995	0
118	20241216	173000	41902550	4995	4995	4995	4995	0
119	20241216	172900	41902550	4995	4995	4995	4995	0
120	20241216	172800	41902550	4995	4995	4995	4995	0
121	20241216	172700	41902550	4995	4995	4995	4995	0
122	20241216	172600	41902550	4995	4995	4995	4995	200
123	20241216	172500	41902550	4995	4995	4995	4995	0
124	20241216	172400	41902550	4995	4995	4995	4995	0
125	20241216	172300	41902550	4995	4995	4995	4995	0
126	20241216	172200	41902550	4995	4995	4995	4995	0
127	20241216	172100	41902550	4995	4995	4995	4995	0
128	20241216	172000	41902550	4995	4995	4995	4995	0
129	20241216	171900	41902550	4995	4995	4995	4995	0
130	20241216	171800	41902550	4995	4995	4995	4995	0
131	20241216	171700	41902550	4995	4995	4995	4995	0
132	20241216	171600	41902550	4995	4995	4995	4995	0
133	20241216	171500	41902550	4995	4995	4995	4995	0
134	20241216	171400	41902550	4995	4995	4995	4995	0
135	20241216	171300	41902550	4995	4995	4995	4995	0
136	20241216	171200	41902550	4995	4995	4995	4995	0
137	20241216	171100	41902550	4995	4995	4995	4995	0
138	20241216	171000	41902550	4995	4995	4995	4995	0
139	20241216	170900	41902550	4995	4995	4995	4995	0
140	20241216	170800	41902550	4995	4995	4995	4995	0
141	20241216	170700	41902550	4995	4995	4995	4995	0
142	20241216	170600	41902550	4995	4995	4995	4995	0
143	20241216	170500	41902550	4995	4995	4995	4995	0
144	20241216	170400	41902550	4995	4995	4995	4995	0
145	20241216	170300	41902550	4995	4995	4995	4995	0
146	20241216	170200	41902550	4995	4995	4995	4995	0
147	20241216	170100	41902550	4995	4995	4995	4995	0
148	20241216	170000	41902550	4995	4995	4995	4995	0
149	20241216	165900	41902550	4995	4995	4995	4995	0
150	20241216	165800	41902550	4995	4995	4995	4995	0
151	20241216	165700	41902550	4995	4995	4995	4995	0
152	20241216	165600	41902550	4995	4995	4995	4995	200
153	20241216	165500	41902550	4995	4995	4995	4995	0
154	20241216	165400	41902550	4995	4995	4995	4995	0
155	20241216	165300	41902550	4995	4995	4995	4995	0
156	20241216	165200	41902550	4995	4995	4995	4995	0
157	20241216	165100	41902550	4995	4995	4995	4995	0
158	20241216	165000	41902550	4995	4995	4995	4995	0
159	20241216	164900	41902550	4995	4995	4995	4995	0
160	20241216	164800	41902550	4995	4995	4995	4995	0
161	20241216	164700	41902550	4995	4995	4995	4995	0
162	20241216	164600	41902550	4995	4995	4995	4995	0
163	20241216	164500	41902550	4995	4995	4995	4995	0
164	20241216	164400	41902550	4995	4995	4995	4995	0
165	20241216	164300	41902550	4995	4995	4995	4995	0
166	20241216	164200	41902550	4995	4995	4995	4995	0
167	20241216	164100	41902550	4995	4995	4995	4995	0
168	20241216	164000	41902550	4995	4995	4995	4995	0
169	20241216	163900	41902550	4995	4995	4995	4995	0
170	20241216	163800	41902550	4995	4995	4995	4995	0
171	20241216	163700	41902550	4995	4995	4995	4995	0
172	20241216	163600	41902550	4995	4995	4995	4995	0
173	20241216	163500	41902550	4995	4995	4995	4995	0
174	20241216	163400	41902550	4995	4995	4995	4995	0
175	20241216	163300	41902550	4995	4995	4995	4995	0
176	20241216	163200	41902550	4995	4995	4995	4995	0
177	20241216	163100	41902550	4995	4995	4995	4995	0
178	20241216	163000	41902550	4995	4995	4995	4995	0
179	20241216	162900	41902550	4995	4995	4995	4995	0
180	20241216	162800	41902550	4995	4995	4995	4995	0
181	20241216	162700	41902550	4995	4995	4995	4995	0
182	20241216	162600	41902550	4995	4995	4995	4995	200
183	20241216	162500	41902550	4995	4995	4995	4995	0
184	20241216	162400	41902550	4995	4995	4995	4995	0
185	20241216	162300	41902550	4995	4995	4995	4995	0
186	20241216	162200	41902550	4995	4995	4995	4995	0
187	20241216	162100	41902550	4995	4995	4995	4995	0
188	20241216	162000	41902550	4995	4995	4995	4995	0
189	20241216	161900	41902550	4995	4995	4995	4995	0
190	20241216	161800	41902550	4995	4995	4995	4995	0
191	20241216	161700	41902550	4995	4995	4995	4995	0
192	20241216	161600	41902550	4995	4995	4995	4995	0
193	20241216	161500	41902550	4995	4995	4995	4995	0
194	20241216	161400	41902550	4995	4995	4995	4995	0
195	20241216	161300	41902550	4995	4995	4995	4995	0
196	20241216	161200	41902550	4995	4995	4995	4995	0
197	20241216	161100	41902550	4995	4995	4995	4995	0
198	20241216	161000	41902550	4995	4995	4995	4995	0
199	20241216	160900	41902550	4995	4995	4995	4995	0
200	20241216	160800	41902550	4995	4995	4995	4995	0
201	20241216	160700	41902550	4995	4995	4995	4995	0
202	20241216	160600	41902550	4995	4995	4995	4995	0
203	20241216	160500	41902550	4995	4995	4995	4995	0
204	20241216	160400	41902550	4995	4995	4995	4995	0
205	20241216	160300	41902550	4995	4995	4995	4995	0
206	20241216	160200	41902550	4995	4995	4995	4995	0
207	20241216	160100	41902550	4995	4995	4995	4995	0
208	20241216	160000	41902550	4995	4995	4995	4995	0
209	20241216	155900	41902550	4995	4995	4995	4995	0
210	20241216	155800	41902550	4995	4995	4995	4995	0
211	20241216	155700	41902550	4995	4995	4995	4995	0
212	20241216	155600	41902550	4995	4995	4995	4995	200
213	20241216	155500	41902550	4995	4995	4995	4995	0
214	20241216	155400	41902550	4995	4995	4995	4995	0
215	20241216	155300	41902550	4995	4995	4995	4995	0
216	20241216	155200	41902550	4995	4995	4995	4995	0
217	20241216	155100	41902550	4995	4995	4995	4995	0
218	20241216	155000	41902550	4995	4995	4995	4995	0
219	20241216	154900	41902550	4995	4995	4995	4995	0
220	20241216	154800	41902550	4995	4995	4995	4995	0
221	20241216	154700	41902550	4995	4995	4995	4995	0
222	20241216	154600	41902550	4995	4995	4995	4995	0
223	20241216	154500	41902550	4995	4995	4995	4995	0
224	20241216	154400	41902550	4995	4995	4995	4995	0
225	20241216	154300	41902550	4995	4995	4995	4995	0
226	20241216	154200	41902550	4995	4995	4995	4995	0
227	20241216	154100	41902550	4995	4995	4995	4995	0
228	20241216	154000	41902550	4995	4995	4995	4995	0
229	20241216	153900	41902550	4995	4995	4995	4995	0
230	20241216	153800	41902550	4995	4995	4995	4995	0
231	20241216	153700	41902550	4995	4995	4995	4995	0
232	20241216	153600	41902550	4995	4995	4995	4995	0
233	20241216	153500	41902550	4995	4995	4995	4995	0
234	20241216	153400	41902550	4995	4995	4995	4995	0
235	20241216	153300	41902550	4995	4995	4995	4995	0
236	20241216	153200	41902550	4995	4995	4995	4995	0
237	20241216	153100	41902550	4995	4995	4995	4995	0
238	20241216	153000	41902550	4995	4995	4995	4995	200
239	20241216	152900	40903550	4995	4995	4995	4995	0
240	20241216	152800	40903550	4995	4995	4995	4995	0
241	20241216	152700	40903550	4995	4995	4995	4995	0
242	20241216	152600	40903550	4995	4995	4995	4995	0
243	20241216	152500	40903550	4995	4995	4995	4995	0
244	20241216	152400	40903550	4995	4995	4995	4995	0
245	20241216	152300	40903550	4995	4995	4995	4995	0
246	20241216	152200	40903550	4995	4995	4995	4995	0
247	20241216	152100	40903550	4995	4995	4995	4995	0
248	20241216	152000	40903550	4995	4995	4995	4995	0
249	20241216	151900	40903550	4995	4995	4995	4995	0
250	20241216	151800	40903550	4995	4995	4995	4995	0
251	20241216	151700	40903550	4995	4995	4995	4995	0
252	20241216	151600	40903550	4995	4995	4995	4995	0
253	20241216	151500	40903550	4995	4995	4995	4995	0
254	20241216	151400	40903550	4995	4995	4995	4995	0
255	20241216	151300	40903550	4995	4995	4995	4995	0
256	20241216	151200	40903550	4995	4995	4995	4995	0
257	20241216	151100	40903550	4995	4995	4995	4995	0
258	20241216	151000	40903550	4995	4995	4995	4995	0
259	20241216	150900	40903550	4995	4995	4995	4995	0
260	20241216	150800	40903550	4995	4995	4995	4995	0
261	20241216	150700	40903550	4995	4995	4995	4995	1
262	20241216	150600	40898555	4965	4965	4965	4965	0
263	20241216	150500	40898555	4965	4965	4965	4965	0
264	20241216	150400	40898555	4965	4965	4965	4965	0
265	20241216	150300	40898555	4965	4965	4965	4965	6
266	20241216	150200	40868765	5000	5000	5000	5000	0
267	20241216	150100	40868765	5000	5000	5000	5000	0
268	20241216	150000	40868765	5000	5000	5000	5000	0
269	20241216	145900	40868765	5000	4985	5000	4985	501
270	20241216	145800	38365820	4985	4970	4985	4970	14
271	20241216	145700	38296210	4945	4945	4945	4945	0
272	20241216	145600	38296210	4945	4945	4945	4945	0
273	20241216	145500	38296210	4945	4945	4945	4945	0
274	20241216	145400	38296210	4945	4945	4945	4945	0
275	20241216	145300	38296210	4945	4945	4945	4945	0
276	20241216	145200	38296210	4945	4945	4945	4945	0
277	20241216	145100	38296210	4945	4950	4950	4945	14
278	20241216	145000	38226970	4950	4950	4950	4950	0
279	20241216	144900	38226970	4950	4955	4970	4950	9
280	20241216	144800	38182305	4955	4960	4960	4955	20
281	20241216	144700	38083195	4970	4970	4970	4970	0
282	20241216	144600	38083195	4970	4970	4970	4970	20
283	20241216	144500	37983795	4970	4970	4970	4970	0
284	20241216	144400	37983795	4970	4970	4970	4970	0
285	20241216	144300	37983795	4970	4970	4970	4970	0
286	20241216	144200	37983795	4970	4970	4970	4970	0
287	20241216	144100	37983795	4970	4970	4970	4970	0
288	20241216	144000	37983795	4970	4970	4970	4970	0
289	20241216	143900	37983795	4970	4970	4970	4970	0
290	20241216	143800	37983795	4970	4970	4970	4970	0
291	20241216	143700	37983795	4970	4970	4970	4970	0
292	20241216	143600	37983795	4970	4970	4970	4970	0
293	20241216	143500	37983795	4970	4970	4970	4970	0
294	20241216	143400	37983795	4970	4970	4970	4970	0
295	20241216	143300	37983795	4970	4970	4970	4970	0
296	20241216	143200	37983795	4970	4970	4970	4970	0
297	20241216	143100	37983795	4970	4970	4970	4970	0
298	20241216	143000	37983795	4970	4970	4970	4970	0
299	20241216	142900	37983795	4970	4970	4970	4970	0
300	20241216	142800	37983795	4970	4970	4970	4970	1
301	20241216	142700	37978825	4950	4950	4950	4950	0
302	20241216	142600	37978825	4950	4950	4950	4950	0
303	20241216	142500	37978825	4950	4950	4950	4950	0
304	20241216	142400	37978825	4950	4950	4950	4950	0
305	20241216	142300	37978825	4950	4950	4950	4950	0
306	20241216	142200	37978825	4950	4950	4950	4950	0
307	20241216	142100	37978825	4950	4950	4950	4950	0
308	20241216	142000	37978825	4950	4950	4950	4950	0
309	20241216	141900	37978825	4950	4950	4950	4950	0
310	20241216	141800	37978825	4950	4950	4950	4950	0
311	20241216	141700	37978825	4950	4960	4960	4950	87
312	20241216	141600	37547805	4970	4970	4970	4970	50
313	20241216	141500	37299305	4970	4970	4970	4970	0
314	20241216	141400	37299305	4970	4970	4970	4970	0
315	20241216	141300	37299305	4970	4970	4970	4970	20
316	20241216	141200	37199905	4970	4970	4970	4970	0
317	20241216	141100	37199905	4970	4970	4970	4970	0
318	20241216	141000	37199905	4970	4970	4970	4970	0
319	20241216	140900	37199905	4970	4970	4970	4970	0
320	20241216	140800	37199905	4970	4970	4970	4970	0
321	20241216	140700	37199905	4970	4970	4970	4970	0
322	20241216	140600	37199905	4970	4970	4970	4970	0
323	20241216	140500	37199905	4970	4965	4970	4965	71
324	20241216	140400	36847240	4965	4965	4965	4965	0
325	20241216	140300	36847240	4965	4965	4965	4965	0
326	20241216	140200	36847240	4965	4965	4965	4965	1
327	20241216	140100	36842275	4965	4965	4965	4965	0
328	20241216	140000	36842275	4965	4960	4970	4960	117
329	20241216	135900	36261595	4970	4970	4970	4970	0
330	20241216	135800	36261595	4970	4970	4970	4970	0
331	20241216	135700	36261595	4970	4970	4970	4970	0
332	20241216	135600	36261595	4970	4970	4970	4970	0
333	20241216	135500	36261595	4970	4970	4970	4970	0
334	20241216	135400	36261595	4970	4970	4970	4970	0
335	20241216	135300	36261595	4970	4970	4970	4970	0
336	20241216	135200	36261595	4970	4970	4970	4970	0
337	20241216	135100	36261595	4970	4970	4970	4970	0
338	20241216	135000	36261595	4970	4970	4970	4970	0
339	20241216	134900	36261595	4970	4970	4970	4970	1
340	20241216	134800	36256625	4970	4970	4970	4970	0
341	20241216	134700	36256625	4970	4970	4970	4970	0
342	20241216	134600	36256625	4970	4970	4970	4970	0
343	20241216	134500	36256625	4970	4970	4970	4970	0
344	20241216	134400	36256625	4970	4970	4970	4970	0
345	20241216	134300	36256625	4970	4970	4970	4970	0
346	20241216	134200	36256625	4970	4970	4970	4970	0
347	20241216	134100	36256625	4970	4970	4970	4970	0
348	20241216	134000	36256625	4970	4970	4970	4970	0
349	20241216	133900	36256625	4970	4970	4970	4970	0
350	20241216	133800	36256625	4970	4970	4970	4970	0
351	20241216	133700	36256625	4970	4970	4970	4970	0
352	20241216	133600	36256625	4970	4970	4970	4970	0
353	20241216	133500	36256625	4970	4970	4970	4970	0
354	20241216	133400	36256625	4970	4970	4970	4970	88
355	20241216	133300	35819265	4975	4975	4975	4975	0
356	20241216	133200	35819265	4975	4975	4975	4975	0
357	20241216	133100	35819265	4975	4975	4975	4975	0
358	20241216	133000	35819265	4975	4975	4975	4975	0
359	20241216	132900	35819265	4975	4975	4975	4975	0
360	20241216	132800	35819265	4975	4975	4975	4975	0
361	20241216	132700	35819265	4975	4975	4975	4975	0
362	20241216	132600	35819265	4975	4975	4975	4975	0
363	20241216	132500	35819265	4975	4975	4975	4975	0
364	20241216	132400	35819265	4975	4975	4975	4975	8
365	20241216	132300	35779465	4945	4970	4970	4945	300
366	20241216	132200	34295820	4965	4965	4965	4965	0
367	20241216	132100	34295820	4965	4965	4965	4965	0
368	20241216	132000	34295820	4965	4965	4965	4965	0
369	20241216	131900	34295820	4965	4965	4965	4965	0
370	20241216	131800	34295820	4965	4965	4965	4965	0
371	20241216	131700	34295820	4965	4965	4965	4965	0
372	20241216	131600	34295820	4965	4965	4965	4965	0
373	20241216	131500	34295820	4965	4965	4965	4965	0
374	20241216	131400	34295820	4965	4965	4965	4965	0
375	20241216	131300	34295820	4965	4965	4965	4965	0
376	20241216	131200	34295820	4965	4965	4965	4965	0
377	20241216	131100	34295820	4965	4965	4965	4965	0
378	20241216	131000	34295820	4965	4965	4965	4965	0
379	20241216	130900	34295820	4965	4965	4965	4965	0
380	20241216	130800	34295820	4965	4965	4965	4965	0
381	20241216	130700	34295820	4965	4965	4965	4965	0
382	20241216	130600	34295820	4965	4965	4965	4965	0
383	20241216	130500	34295820	4965	4965	4965	4965	0
384	20241216	130400	34295820	4965	4965	4965	4965	0
385	20241216	130300	34295820	4965	4965	4965	4965	0
386	20241216	130200	34295820	4965	4965	4965	4965	0
387	20241216	130100	34295820	4965	4965	4965	4965	0
388	20241216	130000	34295820	4965	4965	4965	4965	0
389	20241216	125900	34295820	4965	4965	4965	4965	50
390	20241216	125800	34047570	4995	4995	4995	4995	0
391	20241216	125700	34047570	4995	4995	4995	4995	0
392	20241216	125600	34047570	4995	4995	4995	4995	0
393	20241216	125500	34047570	4995	4995	4995	4995	0
394	20241216	125400	34047570	4995	4995	4995	4995	0
395	20241216	125300	34047570	4995	4995	4995	4995	0
396	20241216	125200	34047570	4995	4995	4995	4995	0
397	20241216	125100	34047570	4995	4995	4995	4995	0
398	20241216	125000	34047570	4995	4995	4995	4995	0
399	20241216	124900	34047570	4995	4995	4995	4995	0
400	20241216	124800	34047570	4995	4995	4995	4995	0
401	20241216	124700	34047570	4995	4995	4995	4995	0
402	20241216	124600	34047570	4995	4995	4995	4995	5
403	20241216	124500	34022595	4995	4995	4995	4995	0
404	20241216	124400	34022595	4995	4995	4995	4995	0
405	20241216	124300	34022595	4995	4990	4995	4990	6
406	20241216	124200	33992640	4995	4995	4995	4995	0
407	20241216	124100	33992640	4995	4995	4995	4995	0
408	20241216	124000	33992640	4995	4955	5050	4915	2092
409	20241216	123900	23686500	4950	5060	5060	4950	400
410	20241216	123800	21702435	5110	5110	5110	5110	0
411	20241216	123700	21702435	5110	5110	5110	5110	0
412	20241216	123600	21702435	5110	5110	5110	5110	0
413	20241216	123500	21702435	5110	5110	5110	5110	0
414	20241216	123400	21702435	5110	5110	5110	5110	0
415	20241216	123300	21702435	5110	5110	5110	5110	0
416	20241216	123200	21702435	5110	5110	5110	5110	0
417	20241216	123100	21702435	5110	5110	5110	5110	0
418	20241216	123000	21702435	5110	5110	5110	5110	3
419	20241216	122900	21687105	5110	5110	5110	5110	0
420	20241216	122800	21687105	5110	5110	5110	5110	0
421	20241216	122700	21687105	5110	5110	5110	5110	0
422	20241216	122600	21687105	5110	5110	5110	5110	0
423	20241216	122500	21687105	5110	5110	5110	5110	0
424	20241216	122400	21687105	5110	5110	5110	5110	0
425	20241216	122300	21687105	5110	5110	5110	5110	1
426	20241216	122200	21681995	5140	5140	5140	5140	0
427	20241216	122100	21681995	5140	5140	5140	5140	0
428	20241216	122000	21681995	5140	5140	5140	5140	0
429	20241216	121900	21681995	5140	5140	5140	5140	0
430	20241216	121800	21681995	5140	5140	5140	5140	0
431	20241216	121700	21681995	5140	5140	5140	5140	0
432	20241216	121600	21681995	5140	5140	5140	5140	0
433	20241216	121500	21681995	5140	5140	5140	5140	0
434	20241216	121400	21681995	5140	5140	5140	5140	0
435	20241216	121300	21681995	5140	5140	5140	5140	0
436	20241216	121200	21681995	5140	5140	5140	5140	0
437	20241216	121100	21681995	5140	5140	5140	5140	0
438	20241216	121000	21681995	5140	5140	5140	5140	0
439	20241216	120900	21681995	5140	5140	5140	5140	0
440	20241216	120800	21681995	5140	5140	5140	5140	0
441	20241216	120700	21681995	5140	5140	5140	5140	0
442	20241216	120600	21681995	5140	5140	5140	5140	0
443	20241216	120500	21681995	5140	5140	5140	5140	0
444	20241216	120400	21681995	5140	5140	5140	5140	0
445	20241216	120300	21681995	5140	5140	5140	5140	0
446	20241216	120200	21681995	5140	5140	5140	5140	0
447	20241216	120100	21681995	5140	5140	5140	5140	0
448	20241216	120000	21681995	5140	5140	5140	5140	0
449	20241216	115900	21681995	5140	5140	5140	5140	1
450	20241216	115800	21676855	5150	5150	5150	5150	0
451	20241216	115700	21676855	5150	5150	5150	5150	0
452	20241216	115600	21676855	5150	5150	5150	5150	0
453	20241216	115500	21676855	5150	5150	5150	5150	0
454	20241216	115400	21676855	5150	5150	5150	5150	0
455	20241216	115300	21676855	5150	5150	5150	5150	0
456	20241216	115200	21676855	5150	5150	5150	5150	0
457	20241216	115100	21676855	5150	5150	5150	5150	0
458	20241216	115000	21676855	5150	5150	5150	5150	0
459	20241216	114900	21676855	5150	5150	5150	5150	0
460	20241216	114800	21676855	5150	5150	5150	5150	0
461	20241216	114700	21676855	5150	5150	5150	5150	0
462	20241216	114600	21676855	5150	5140	5150	5140	10
463	20241216	114500	21625445	5140	5140	5140	5140	29
464	20241216	114400	21476385	5140	5140	5140	5140	0
465	20241216	114300	21476385	5140	5140	5140	5140	0
466	20241216	114200	21476385	5140	5140	5140	5140	0
467	20241216	114100	21476385	5140	5140	5140	5140	0
468	20241216	114000	21476385	5140	5130	5140	5130	2
469	20241216	113900	21466115	5060	5060	5060	5060	0
470	20241216	113800	21466115	5060	5110	5150	5060	1028
471	20241216	113700	16180755	5110	5080	5110	5080	463
472	20241216	113600	13821035	5080	5080	5080	5080	0
473	20241216	113500	13821035	5080	5080	5080	5080	0
474	20241216	113400	13821035	5080	5080	5080	5080	1
475	20241216	113300	13815955	5050	5030	5050	5030	496
476	20241216	113200	11311575	5050	5050	5050	5050	0
477	20241216	113100	11311575	5050	5050	5050	5050	0
478	20241216	113000	11311575	5050	5050	5050	5050	0
479	20241216	112900	11311575	5050	5050	5050	5050	0
480	20241216	112800	11311575	5050	5050	5050	5050	0
481	20241216	112700	11311575	5050	5050	5050	5050	0
482	20241216	112600	11311575	5050	5050	5050	5050	0
483	20241216	112500	11311575	5050	5050	5050	5050	0
484	20241216	112400	11311575	5050	5050	5050	5050	0
485	20241216	112300	11311575	5050	5050	5050	5050	0
486	20241216	112200	11311575	5050	5050	5050	5050	0
487	20241216	112100	11311575	5050	5050	5050	5050	0
488	20241216	112000	11311575	5050	5050	5050	5050	0
489	20241216	111900	11311575	5050	5050	5050	5050	0
490	20241216	111800	11311575	5050	5050	5050	5050	0
491	20241216	111700	11311575	5050	5050	5050	5050	0
492	20241216	111600	11311575	5050	5050	5050	5050	0
493	20241216	111500	11311575	5050	5050	5050	5050	0
494	20241216	111400	11311575	5050	5050	5050	5050	0
495	20241216	111300	11311575	5050	5050	5050	5050	0
496	20241216	111200	11311575	5050	5050	5050	5050	0
497	20241216	111100	11311575	5050	5050	5050	5050	0
498	20241216	111000	11311575	5050	5050	5050	5050	0
499	20241216	110900	11311575	5050	5050	5050	5050	0
500	20241216	110800	11311575	5050	5050	5050	5050	0
501	20241216	110700	11311575	5050	5050	5050	5050	0
502	20241216	110600	11311575	5050	5050	5050	5050	0
503	20241216	110500	11311575	5050	5050	5050	5050	0
504	20241216	110400	11311575	5050	5050	5050	5050	0
505	20241216	110300	11311575	5050	5050	5050	5050	0
506	20241216	110200	11311575	5050	5050	5050	5050	0
507	20241216	110100	11311575	5050	5050	5050	5050	0
508	20241216	110000	11311575	5050	5050	5050	5050	0
509	20241216	105900	11311575	5050	5050	5050	5050	0
510	20241216	105800	11311575	5050	5050	5050	5050	0
511	20241216	105700	11311575	5050	5050	5050	5050	0
512	20241216	105600	11311575	5050	5050	5050	5050	0
513	20241216	105500	11311575	5050	5050	5050	5050	0
514	20241216	105400	11311575	5050	5050	5050	5050	0
515	20241216	105300	11311575	5050	5050	5050	5050	0
516	20241216	105200	11311575	5050	5050	5050	5050	0
517	20241216	105100	11311575	5050	5050	5050	5050	0
518	20241216	105000	11311575	5050	5050	5050	5050	0
519	20241216	104900	11311575	5050	5050	5050	5050	2
520	20241216	104800	11301475	4960	4960	4960	4960	0
521	20241216	104700	11301475	4960	4960	4960	4960	0
522	20241216	104600	11301475	4960	4960	4960	4960	0
523	20241216	104500	11301475	4960	4960	4960	4960	0
524	20241216	104400	11301475	4960	4960	4960	4960	0
525	20241216	104300	11301475	4960	4960	4960	4960	0
526	20241216	104200	11301475	4960	4960	4960	4960	0
527	20241216	104100	11301475	4960	4960	4960	4960	0
528	20241216	104000	11301475	4960	4960	4960	4960	0
529	20241216	103900	11301475	4960	4960	4960	4960	0
530	20241216	103800	11301475	4960	5040	5040	4960	50
531	20241216	103700	11052995	5040	5040	5040	5040	2
532	20241216	103600	11042915	5040	5040	5040	5040	0
533	20241216	103500	11042915	5040	5040	5040	5040	0
534	20241216	103400	11042915	5040	5040	5040	5040	0
535	20241216	103300	11042915	5040	5040	5040	5040	0
536	20241216	103200	11042915	5040	5040	5040	5040	0
537	20241216	103100	11042915	5040	5040	5040	5040	0
538	20241216	103000	11042915	5040	5040	5040	5040	0
539	20241216	102900	11042915	5040	5040	5040	5040	0
540	20241216	102800	11042915	5040	5040	5040	5040	0
541	20241216	102700	11042915	5040	5040	5040	5040	0
542	20241216	102600	11042915	5040	5040	5040	5040	0
543	20241216	102500	11042915	5040	5040	5040	5040	0
544	20241216	102400	11042915	5040	5040	5040	5040	0
545	20241216	102300	11042915	5040	5040	5040	5040	0
546	20241216	102200	11042915	5040	5040	5040	5040	31
547	20241216	102100	10886675	5040	5040	5040	5040	0
548	20241216	102000	10886675	5040	5040	5040	5040	0
549	20241216	101900	10886675	5040	5040	5040	5040	0
550	20241216	101800	10886675	5040	5040	5040	5040	100
551	20241216	101700	10382675	5050	5050	5050	5050	0
552	20241216	101600	10382675	5050	5050	5050	5050	0
553	20241216	101500	10382675	5050	5050	5050	5050	0
554	20241216	101400	10382675	5050	5050	5050	5050	0
555	20241216	101300	10382675	5050	5020	5050	5020	1385
556	20241216	101200	3405145	5020	5020	5020	5020	0
557	20241216	101100	3405145	5020	5020	5020	5020	0
558	20241216	101000	3405145	5020	5020	5020	5020	0
559	20241216	100900	3405145	5020	5020	5020	5020	0
560	20241216	100800	3405145	5020	5020	5020	5020	0
561	20241216	100700	3405145	5020	5020	5020	5020	0
562	20241216	100600	3405145	5020	5020	5020	5020	0
563	20241216	100500	3405145	5020	5020	5020	5020	0
564	20241216	100400	3405145	5020	5000	5020	5000	88
565	20241216	100300	2965125	5000	5000	5000	5000	0
566	20241216	100200	2965125	5000	5000	5000	5000	0
567	20241216	100100	2965125	5000	5000	5000	5000	100
568	20241216	100000	2465125	5000	5000	5000	5000	0
569	20241216	095900	2465125	5000	5000	5000	5000	0
570	20241216	095800	2465125	5000	5000	5000	5000	3
571	20241216	095700	2450125	4995	4995	4995	4995	33
572	20241216	095600	2285290	4995	4995	4995	4995	19
573	20241216	095500	2190385	5000	5000	5000	5000	0
574	20241216	095400	2190385	5000	5000	5000	5000	0
575	20241216	095300	2190385	5000	5000	5000	5000	0
576	20241216	095200	2190385	5000	5000	5000	5000	0
577	20241216	095100	2190385	5000	5000	5000	5000	0
578	20241216	095000	2190385	5000	5000	5000	5000	0
579	20241216	094900	2190385	5000	4995	5000	4995	17
580	20241216	094800	2105465	4995	4995	4995	4995	5
581	20241216	094700	2080490	4995	4980	4995	4980	72
582	20241216	094600	1721915	4980	4980	4980	4980	1
583	20241216	094500	1716935	4980	4980	4980	4980	0
584	20241216	094400	1716935	4980	4980	4980	4980	0
585	20241216	094300	1716935	4980	4980	4980	4980	0
586	20241216	094200	1716935	4980	4980	4980	4980	0
587	20241216	094100	1716935	4980	4980	4980	4980	0
588	20241216	094000	1716935	4980	4980	4980	4980	0
589	20241216	093900	1716935	4980	4980	4980	4980	0
590	20241216	093800	1716935	4980	4980	4980	4980	0
591	20241216	093700	1716935	4980	4980	4980	4980	0
592	20241216	093600	1716935	4980	4980	4980	4980	0
593	20241216	093500	1716935	4980	4980	4980	4980	0
594	20241216	093400	1716935	4980	4980	4980	4980	0
595	20241216	093300	1716935	4980	4980	4980	4980	0
596	20241216	093200	1716935	4980	4980	4980	4980	0
597	20241216	093100	1716935	4980	4980	4980	4980	0
598	20241216	093000	1716935	4980	4980	4980	4980	0
599	20241216	092900	1716935	4980	4980	4980	4980	0
600	20241216	092800	1716935	4980	4980	4980	4980	0
601	20241216	092700	1716935	4980	4980	4980	4980	0
602	20241216	092600	1716935	4980	4980	4980	4980	0
603	20241216	092500	1716935	4980	4980	4980	4980	0
604	20241216	092400	1716935	4980	4980	4980	4980	0
605	20241216	092300	1716935	4980	4980	4980	4980	0
606	20241216	092200	1716935	4980	4975	4980	4975	15
607	20241216	092100	1642270	4975	4975	4975	4975	0
608	20241216	092000	1642270	4975	4975	4975	4975	1
609	20241216	091900	1637295	4980	4980	4980	4980	0
610	20241216	091800	1637295	4980	4980	4980	4980	4
611	20241216	091700	1617375	4980	4980	4980	4980	0
612	20241216	091600	1617375	4980	4980	4980	4980	0
613	20241216	091500	1617375	4980	4980	4980	4980	1
614	20241216	091400	1612395	4975	4975	4975	4975	0
615	20241216	091300	1612395	4975	4975	4975	4975	0
616	20241216	091200	1612395	4975	4975	4975	4975	0
617	20241216	091100	1612395	4975	4975	4975	4975	0
618	20241216	091000	1612395	4975	4975	4975	4975	0
619	20241216	090900	1612395	4975	4975	4975	4975	0
620	20241216	090800	1612395	4975	4975	4975	4975	1
621	20241216	090700	1607420	4850	4925	4925	4850	262
622	20241216	090600	333000	4970	4970	4970	4970	0
623	20241216	090500	333000	4970	4970	4970	4970	66
624	20241216	090400	4980	4980	4980	4980	4980	0
625	20241216	090300	4980	4980	4980	4980	4980	0
626	20241216	090200	4980	4980	4980	4980	4980	0
627	20241216	090100	4980	4980	4980	4980	4980	0
628	20241216	090000	4980	4980	4980	4980	4980	1