KissMeData/030720/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	191400	34818615	4995	4995	4995	4995	1
3	20241216	191300	34818615	4995	4995	4995	4995	0
4	20241216	191200	34818615	4995	4995	4995	4995	0
5	20241216	191100	34818615	4995	4995	4995	4995	0
6	20241216	191000	34818615	4995	4995	4995	4995	0
7	20241216	190900	34818615	4995	4995	4995	4995	0
8	20241216	190800	34818615	4995	4995	4995	4995	0
9	20241216	190700	34818615	4995	4995	4995	4995	0
10	20241216	190600	34818615	4995	4995	4995	4995	0
11	20241216	190500	34818615	4995	4995	4995	4995	0
12	20241216	190400	34818615	4995	4995	4995	4995	0
13	20241216	190300	34818615	4995	4995	4995	4995	0
14	20241216	190200	34818615	4995	4995	4995	4995	0
15	20241216	190100	34818615	4995	4995	4995	4995	0
16	20241216	190000	34818615	4995	4995	4995	4995	0
17	20241216	185900	34818615	4995	4995	4995	4995	0
18	20241216	185800	34818615	4995	4995	4995	4995	0
19	20241216	185700	34818615	4995	4995	4995	4995	0
20	20241216	185600	34818615	4995	4995	4995	4995	0
21	20241216	185500	34818615	4995	4995	4995	4995	0
22	20241216	185400	34818615	4995	4995	4995	4995	0
23	20241216	185300	34818615	4995	4995	4995	4995	0
24	20241216	185200	34818615	4995	4995	4995	4995	0
25	20241216	185100	34818615	4995	4995	4995	4995	0
26	20241216	185000	34818615	4995	4995	4995	4995	0
27	20241216	184900	34818615	4995	4995	4995	4995	0
28	20241216	184800	34818615	4995	4995	4995	4995	0
29	20241216	184700	34818615	4995	4995	4995	4995	0
30	20241216	184600	34818615	4995	4995	4995	4995	0
31	20241216	184500	34818615	4995	4995	4995	4995	0
32	20241216	184400	34818615	4995	4995	4995	4995	1
33	20241216	184300	34818615	4995	4995	4995	4995	0
34	20241216	184200	34818615	4995	4995	4995	4995	0
35	20241216	184100	34818615	4995	4995	4995	4995	0
36	20241216	184000	34818615	4995	4995	4995	4995	0
37	20241216	183900	34818615	4995	4995	4995	4995	0
38	20241216	183800	34818615	4995	4995	4995	4995	0
39	20241216	183700	34818615	4995	4995	4995	4995	0
40	20241216	183600	34818615	4995	4995	4995	4995	0
41	20241216	183500	34818615	4995	4995	4995	4995	0
42	20241216	183400	34818615	4995	4995	4995	4995	0
43	20241216	183300	34818615	4995	4995	4995	4995	0
44	20241216	183200	34818615	4995	4995	4995	4995	0
45	20241216	183100	34818615	4995	4995	4995	4995	0
46	20241216	183000	34818615	4995	4995	4995	4995	0
47	20241216	182900	34818615	4995	4995	4995	4995	0
48	20241216	182800	34818615	4995	4995	4995	4995	0
49	20241216	182700	34818615	4995	4995	4995	4995	0
50	20241216	182600	34818615	4995	4995	4995	4995	0
51	20241216	182500	34818615	4995	4995	4995	4995	0
52	20241216	182400	34818615	4995	4995	4995	4995	0
53	20241216	182300	34818615	4995	4995	4995	4995	0
54	20241216	182200	34818615	4995	4995	4995	4995	0
55	20241216	182100	34818615	4995	4995	4995	4995	0
56	20241216	182000	34818615	4995	4995	4995	4995	0
57	20241216	181900	34818615	4995	4995	4995	4995	0
58	20241216	181800	34818615	4995	4995	4995	4995	0
59	20241216	181700	34818615	4995	4995	4995	4995	0
60	20241216	181600	34818615	4995	4995	4995	4995	0
61	20241216	181500	34818615	4995	4995	4995	4995	0
62	20241216	181400	34818615	4995	4995	4995	4995	1
63	20241216	181300	34818615	4995	4995	4995	4995	0
64	20241216	181200	34818615	4995	4995	4995	4995	0
65	20241216	181100	34818615	4995	4995	4995	4995	0
66	20241216	181000	34818615	4995	4995	4995	4995	0
67	20241216	180900	34818615	4995	4995	4995	4995	0
68	20241216	180800	34818615	4995	4995	4995	4995	0
69	20241216	180700	34818615	4995	4995	4995	4995	0
70	20241216	180600	34818615	4995	4995	4995	4995	0
71	20241216	180500	34818615	4995	4995	4995	4995	0
72	20241216	180400	34818615	4995	4995	4995	4995	0
73	20241216	180300	34818615	4995	4995	4995	4995	0
74	20241216	180200	34818615	4995	4995	4995	4995	0
75	20241216	180100	34818615	4995	4995	4995	4995	0
76	20241216	180000	34818615	4995	4995	4995	4995	0
77	20241216	175900	34818615	4995	4995	4995	4995	0
78	20241216	175800	34818615	4995	4995	4995	4995	0
79	20241216	175700	34818615	4995	4995	4995	4995	0
80	20241216	175600	34818615	4995	4995	4995	4995	0
81	20241216	175500	34818615	4995	4995	4995	4995	0
82	20241216	175400	34818615	4995	4995	4995	4995	0
83	20241216	175300	34818615	4995	4995	4995	4995	0
84	20241216	175200	34818615	4995	4995	4995	4995	0
85	20241216	175100	34818615	4995	4995	4995	4995	0
86	20241216	175000	34818615	4995	4995	4995	4995	0
87	20241216	174900	34818615	4995	4995	4995	4995	0
88	20241216	174800	34818615	4995	4995	4995	4995	0
89	20241216	174700	34818615	4995	4995	4995	4995	0
90	20241216	174600	34818615	4995	4995	4995	4995	0
91	20241216	174500	34818615	4995	4995	4995	4995	0
92	20241216	174400	34818615	4995	4995	4995	4995	1
93	20241216	174300	34818615	4995	4995	4995	4995	0
94	20241216	174200	34818615	4995	4995	4995	4995	0
95	20241216	174100	34818615	4995	4995	4995	4995	0
96	20241216	174000	34818615	4995	4995	4995	4995	0
97	20241216	173900	34818615	4995	4995	4995	4995	0
98	20241216	173800	34818615	4995	4995	4995	4995	0
99	20241216	173700	34818615	4995	4995	4995	4995	0
100	20241216	173600	34818615	4995	4995	4995	4995	0
101	20241216	173500	34818615	4995	4995	4995	4995	0
102	20241216	173400	34818615	4995	4995	4995	4995	0
103	20241216	173300	34818615	4995	4995	4995	4995	0
104	20241216	173200	34818615	4995	4995	4995	4995	0
105	20241216	173100	34818615	4995	4995	4995	4995	0
106	20241216	173000	34818615	4995	4995	4995	4995	0
107	20241216	172900	34818615	4995	4995	4995	4995	0
108	20241216	172800	34818615	4995	4995	4995	4995	0
109	20241216	172700	34818615	4995	4995	4995	4995	0
110	20241216	172600	34818615	4995	4995	4995	4995	0
111	20241216	172500	34818615	4995	4995	4995	4995	0
112	20241216	172400	34818615	4995	4995	4995	4995	0
113	20241216	172300	34818615	4995	4995	4995	4995	0
114	20241216	172200	34818615	4995	4995	4995	4995	0
115	20241216	172100	34818615	4995	4995	4995	4995	0
116	20241216	172000	34818615	4995	4995	4995	4995	0
117	20241216	171900	34818615	4995	4995	4995	4995	0
118	20241216	171800	34818615	4995	4995	4995	4995	0
119	20241216	171700	34818615	4995	4995	4995	4995	0
120	20241216	171600	34818615	4995	4995	4995	4995	0
121	20241216	171500	34818615	4995	4995	4995	4995	0
122	20241216	171400	34818615	4995	4995	4995	4995	1
123	20241216	171300	34818615	4995	4995	4995	4995	0
124	20241216	171200	34818615	4995	4995	4995	4995	0
125	20241216	171100	34818615	4995	4995	4995	4995	0
126	20241216	171000	34818615	4995	4995	4995	4995	0
127	20241216	170900	34818615	4995	4995	4995	4995	0
128	20241216	170800	34818615	4995	4995	4995	4995	0
129	20241216	170700	34818615	4995	4995	4995	4995	0
130	20241216	170600	34818615	4995	4995	4995	4995	0
131	20241216	170500	34818615	4995	4995	4995	4995	0
132	20241216	170400	34818615	4995	4995	4995	4995	0
133	20241216	170300	34818615	4995	4995	4995	4995	0
134	20241216	170200	34818615	4995	4995	4995	4995	0
135	20241216	170100	34818615	4995	4995	4995	4995	0
136	20241216	170000	34818615	4995	4995	4995	4995	0
137	20241216	165900	34818615	4995	4995	4995	4995	0
138	20241216	165800	34818615	4995	4995	4995	4995	0
139	20241216	165700	34818615	4995	4995	4995	4995	0
140	20241216	165600	34818615	4995	4995	4995	4995	0
141	20241216	165500	34818615	4995	4995	4995	4995	0
142	20241216	165400	34818615	4995	4995	4995	4995	0
143	20241216	165300	34818615	4995	4995	4995	4995	0
144	20241216	165200	34818615	4995	4995	4995	4995	0
145	20241216	165100	34818615	4995	4995	4995	4995	0
146	20241216	165000	34818615	4995	4995	4995	4995	0
147	20241216	164900	34818615	4995	4995	4995	4995	0
148	20241216	164800	34818615	4995	4995	4995	4995	0
149	20241216	164700	34818615	4995	4995	4995	4995	0
150	20241216	164600	34818615	4995	4995	4995	4995	0
151	20241216	164500	34818615	4995	4995	4995	4995	0
152	20241216	164400	34818615	4995	4995	4995	4995	1
153	20241216	164300	34818615	4995	4995	4995	4995	0
154	20241216	164200	34818615	4995	4995	4995	4995	0
155	20241216	164100	34818615	4995	4995	4995	4995	0
156	20241216	164000	34818615	4995	4995	4995	4995	0
157	20241216	163900	34818615	4995	4995	4995	4995	0
158	20241216	163800	34818615	4995	4995	4995	4995	0
159	20241216	163700	34818615	4995	4995	4995	4995	0
160	20241216	163600	34818615	4995	4995	4995	4995	0
161	20241216	163500	34818615	4995	4995	4995	4995	0
162	20241216	163400	34818615	4995	4995	4995	4995	0
163	20241216	163300	34818615	4995	4995	4995	4995	0
164	20241216	163200	34818615	4995	4995	4995	4995	0
165	20241216	163100	34818615	4995	4995	4995	4995	0
166	20241216	163000	34818615	4995	4995	4995	4995	0
167	20241216	162900	34818615	4995	4995	4995	4995	0
168	20241216	162800	34818615	4995	4995	4995	4995	0
169	20241216	162700	34818615	4995	4995	4995	4995	0
170	20241216	162600	34818615	4995	4995	4995	4995	0
171	20241216	162500	34818615	4995	4995	4995	4995	0
172	20241216	162400	34818615	4995	4995	4995	4995	0
173	20241216	162300	34818615	4995	4995	4995	4995	0
174	20241216	162200	34818615	4995	4995	4995	4995	0
175	20241216	162100	34818615	4995	4995	4995	4995	0
176	20241216	162000	34818615	4995	4995	4995	4995	0
177	20241216	161900	34818615	4995	4995	4995	4995	0
178	20241216	161800	34818615	4995	4995	4995	4995	0
179	20241216	161700	34818615	4995	4995	4995	4995	0
180	20241216	161600	34818615	4995	4995	4995	4995	0
181	20241216	161500	34818615	4995	4995	4995	4995	0
182	20241216	161400	34818615	4995	4995	4995	4995	1
183	20241216	161300	34818615	4995	4995	4995	4995	0
184	20241216	161200	34818615	4995	4995	4995	4995	0
185	20241216	161100	34818615	4995	4995	4995	4995	0
186	20241216	161000	34818615	4995	4995	4995	4995	0
187	20241216	160900	34818615	4995	4995	4995	4995	0
188	20241216	160800	34818615	4995	4995	4995	4995	0
189	20241216	160700	34818615	4995	4995	4995	4995	0
190	20241216	160600	34818615	4995	4995	4995	4995	0
191	20241216	160500	34818615	4995	4995	4995	4995	0
192	20241216	160400	34818615	4995	4995	4995	4995	0
193	20241216	160300	34818615	4995	4995	4995	4995	0
194	20241216	160200	34818615	4995	4995	4995	4995	0
195	20241216	160100	34818615	4995	4995	4995	4995	0
196	20241216	160000	34818615	4995	4995	4995	4995	0
197	20241216	155900	34818615	4995	4995	4995	4995	0
198	20241216	155800	34818615	4995	4995	4995	4995	0
199	20241216	155700	34818615	4995	4995	4995	4995	0
200	20241216	155600	34818615	4995	4995	4995	4995	0
201	20241216	155500	34818615	4995	4995	4995	4995	0
202	20241216	155400	34818615	4995	4995	4995	4995	0
203	20241216	155300	34818615	4995	4995	4995	4995	0
204	20241216	155200	34818615	4995	4995	4995	4995	0
205	20241216	155100	34818615	4995	4995	4995	4995	0
206	20241216	155000	34818615	4995	4995	4995	4995	0
207	20241216	154900	34818615	4995	4995	4995	4995	0
208	20241216	154800	34818615	4995	4995	4995	4995	0
209	20241216	154700	34818615	4995	4995	4995	4995	0
210	20241216	154600	34818615	4995	4995	4995	4995	0
211	20241216	154500	34818615	4995	4995	4995	4995	0
212	20241216	154400	34818615	4995	4995	4995	4995	1
213	20241216	154300	34818615	4995	4995	4995	4995	0
214	20241216	154200	34818615	4995	4995	4995	4995	0
215	20241216	154100	34818615	4995	4995	4995	4995	0
216	20241216	154000	34818615	4995	4995	4995	4995	0
217	20241216	153900	34818615	4995	4995	4995	4995	0
218	20241216	153800	34818615	4995	4995	4995	4995	0
219	20241216	153700	34818615	4995	4995	4995	4995	0
220	20241216	153600	34818615	4995	4995	4995	4995	0
221	20241216	153500	34818615	4995	4995	4995	4995	0
222	20241216	153400	34818615	4995	4995	4995	4995	0
223	20241216	153300	34818615	4995	4995	4995	4995	0
224	20241216	153200	34818615	4995	4995	4995	4995	0
225	20241216	153100	34818615	4995	4995	4995	4995	0
226	20241216	153000	34818615	4995	4995	4995	4995	1
227	20241216	152900	34813620	5000	5000	5000	5000	0
228	20241216	152800	34813620	5000	5000	5000	5000	0
229	20241216	152700	34813620	5000	5000	5000	5000	0
230	20241216	152600	34813620	5000	5000	5000	5000	0
231	20241216	152500	34813620	5000	5000	5000	5000	0
232	20241216	152400	34813620	5000	5000	5000	5000	0
233	20241216	152300	34813620	5000	5000	5000	5000	0
234	20241216	152200	34813620	5000	5000	5000	5000	0
235	20241216	152100	34813620	5000	5000	5000	5000	0
236	20241216	152000	34813620	5000	5000	5000	5000	0
237	20241216	151900	34813620	5000	5000	5000	5000	0
238	20241216	151800	34813620	5000	5000	5000	5000	0
239	20241216	151700	34813620	5000	5000	5000	5000	0
240	20241216	151600	34813620	5000	5000	5000	5000	0
241	20241216	151500	34813620	5000	5000	5000	5000	0
242	20241216	151400	34813620	5000	5000	5000	5000	0
243	20241216	151300	34813620	5000	5000	5000	5000	0
244	20241216	151200	34813620	5000	5000	5000	5000	0
245	20241216	151100	34813620	5000	5000	5000	5000	0
246	20241216	151000	34813620	5000	5000	5000	5000	0
247	20241216	150900	34813620	5000	5000	5000	5000	0
248	20241216	150800	34813620	5000	5000	5000	5000	0
249	20241216	150700	34813620	5000	5000	5000	5000	0
250	20241216	150600	34813620	5000	5000	5000	5000	0
251	20241216	150500	34813620	5000	5000	5000	5000	406
252	20241216	150400	32783620	5000	5000	5000	5000	10
253	20241216	150300	32733620	5000	5000	5000	5000	0
254	20241216	150200	32733620	5000	5000	5000	5000	0
255	20241216	150100	32733620	5000	5000	5000	5000	0
256	20241216	150000	32733620	5000	5000	5000	5000	0
257	20241216	145900	32733620	5000	5000	5000	5000	0
258	20241216	145800	32733620	5000	5000	5000	5000	10
259	20241216	145700	32683620	5000	5000	5000	5000	0
260	20241216	145600	32683620	5000	5000	5000	5000	0
261	20241216	145500	32683620	5000	5000	5000	5000	0
262	20241216	145400	32683620	5000	5000	5000	5000	0
263	20241216	145300	32683620	5000	5000	5000	5000	0
264	20241216	145200	32683620	5000	5000	5000	5000	10
265	20241216	145100	32633620	5000	5000	5000	5000	0
266	20241216	145000	32633620	5000	5000	5000	5000	0
267	20241216	144900	32633620	5000	5000	5000	5000	0
268	20241216	144800	32633620	5000	5000	5000	5000	0
269	20241216	144700	32633620	5000	5000	5000	5000	1
270	20241216	144600	32628620	5000	5000	5000	5000	10
271	20241216	144500	32578620	5000	5000	5000	5000	0
272	20241216	144400	32578620	5000	5000	5000	5000	0
273	20241216	144300	32578620	5000	5000	5000	5000	0
274	20241216	144200	32578620	5000	5000	5000	5000	0
275	20241216	144100	32578620	5000	5000	5000	5000	0
276	20241216	144000	32578620	5000	5000	5000	5000	10
277	20241216	143900	32528620	5000	5000	5000	5000	0
278	20241216	143800	32528620	5000	5000	5000	5000	0
279	20241216	143700	32528620	5000	5000	5000	5000	0
280	20241216	143600	32528620	5000	5000	5000	5000	0
281	20241216	143500	32528620	5000	5000	5000	5000	0
282	20241216	143400	32528620	5000	5000	5000	5000	0
283	20241216	143300	32528620	5000	5000	5000	5000	10
284	20241216	143200	32478620	5000	5000	5000	5000	0
285	20241216	143100	32478620	5000	5000	5000	5000	0
286	20241216	143000	32478620	5000	5000	5000	5000	0
287	20241216	142900	32478620	5000	5000	5000	5000	0
288	20241216	142800	32478620	5000	5000	5000	5000	10
289	20241216	142700	32428620	5000	5000	5000	5000	0
290	20241216	142600	32428620	5000	5000	5000	5000	0
291	20241216	142500	32428620	5000	5000	5000	5000	0
292	20241216	142400	32428620	5000	5000	5000	5000	0
293	20241216	142300	32428620	5000	5000	5000	5000	0
294	20241216	142200	32428620	5000	4995	5000	4995	10
295	20241216	142100	32378640	4995	4995	4995	4995	0
296	20241216	142000	32378640	4995	4995	4995	4995	0
297	20241216	141900	32378640	4995	4995	4995	4995	0
298	20241216	141800	32378640	4995	4995	4995	4995	0
299	20241216	141700	32378640	4995	4995	4995	4995	0
300	20241216	141600	32378640	4995	4995	4995	4995	10
301	20241216	141500	32328690	4995	4995	4995	4995	0
302	20241216	141400	32328690	4995	4995	4995	4995	0
303	20241216	141300	32328690	4995	4995	4995	4995	0
304	20241216	141200	32328690	4995	4995	4995	4995	0
305	20241216	141100	32328690	4995	4995	4995	4995	0
306	20241216	141000	32328690	4995	4990	4995	4990	10
307	20241216	140900	32278750	4960	4960	4960	4960	0
308	20241216	140800	32278750	4960	4960	4960	4960	0
309	20241216	140700	32278750	4960	4960	4960	4960	0
310	20241216	140600	32278750	4960	4960	4960	4960	0
311	20241216	140500	32278750	4960	4960	4960	4960	0
312	20241216	140400	32278750	4960	4960	4960	4960	0
313	20241216	140300	32278750	4960	4960	4960	4960	0
314	20241216	140200	32278750	4960	4960	4960	4960	0
315	20241216	140100	32278750	4960	4960	4960	4960	0
316	20241216	140000	32278750	4960	4960	4960	4960	0
317	20241216	135900	32278750	4960	4960	4960	4960	0
318	20241216	135800	32278750	4960	4960	4960	4960	0
319	20241216	135700	32278750	4960	4960	4960	4960	0
320	20241216	135600	32278750	4960	4960	4960	4960	0
321	20241216	135500	32278750	4960	4960	4960	4960	0
322	20241216	135400	32278750	4960	4960	4960	4960	24
323	20241216	135300	32159710	4960	4960	4960	4960	0
324	20241216	135200	32159710	4960	4960	4960	4960	0
325	20241216	135100	32159710	4960	4960	4960	4960	0
326	20241216	135000	32159710	4960	4960	4960	4960	0
327	20241216	134900	32159710	4960	4960	4960	4960	0
328	20241216	134800	32159710	4960	4960	4960	4960	0
329	20241216	134700	32159710	4960	4960	4960	4960	3
330	20241216	134600	32144830	4955	4955	4955	4955	0
331	20241216	134500	32144830	4955	4955	4955	4955	0
332	20241216	134400	32144830	4955	4955	4955	4955	0
333	20241216	134300	32144830	4955	4955	4955	4955	0
334	20241216	134200	32144830	4955	4955	4955	4955	0
335	20241216	134100	32144830	4955	4960	4960	4955	41
336	20241216	134000	31941570	4960	4960	4960	4960	0
337	20241216	133900	31941570	4960	4960	4960	4960	0
338	20241216	133800	31941570	4960	4960	4960	4960	127
339	20241216	133700	31311650	4960	4960	4960	4960	0
340	20241216	133600	31311650	4960	4960	4960	4960	0
341	20241216	133500	31311650	4960	4960	4960	4960	0
342	20241216	133400	31311650	4960	4970	4970	4960	400
343	20241216	133300	29325625	4970	4970	4970	4970	0
344	20241216	133200	29325625	4970	4970	4970	4970	0
345	20241216	133100	29325625	4970	4970	4970	4970	0
346	20241216	133000	29325625	4970	4970	4970	4970	0
347	20241216	132900	29325625	4970	4970	4970	4970	0
348	20241216	132800	29325625	4970	4970	4970	4970	0
349	20241216	132700	29325625	4970	4980	4980	4970	563
350	20241216	132600	26524305	4970	4970	4970	4970	0
351	20241216	132500	26524305	4970	4970	4970	4970	408
352	20241216	132400	24496545	4980	4980	4980	4980	0
353	20241216	132300	24496545	4980	4980	4980	4980	250
354	20241216	132200	23251545	4970	4970	4970	4970	0
355	20241216	132100	23251545	4970	4970	4970	4970	0
356	20241216	132000	23251545	4970	4970	4970	4970	0
357	20241216	131900	23251545	4970	4970	4970	4970	0
358	20241216	131800	23251545	4970	4970	4970	4970	0
359	20241216	131700	23251545	4970	4970	4970	4970	0
360	20241216	131600	23251545	4970	4970	4970	4970	0
361	20241216	131500	23251545	4970	4970	4970	4970	0
362	20241216	131400	23251545	4970	4970	4970	4970	0
363	20241216	131300	23251545	4970	4970	4970	4970	0
364	20241216	131200	23251545	4970	4970	4970	4970	0
365	20241216	131100	23251545	4970	4970	4970	4970	0
366	20241216	131000	23251545	4970	4970	4970	4970	0
367	20241216	130900	23251545	4970	4970	4970	4970	0
368	20241216	130800	23251545	4970	4970	4970	4970	0
369	20241216	130700	23251545	4970	4970	4970	4970	0
370	20241216	130600	23251545	4970	4970	4970	4970	0
371	20241216	130500	23251545	4970	4970	4970	4970	0
372	20241216	130400	23251545	4970	4970	4970	4970	0
373	20241216	130300	23251545	4970	4970	4970	4970	0
374	20241216	130200	23251545	4970	4970	4970	4970	0
375	20241216	130100	23251545	4970	4970	4970	4970	0
376	20241216	130000	23251545	4970	4970	4970	4970	0
377	20241216	125900	23251545	4970	4970	4970	4970	0
378	20241216	125800	23251545	4970	4970	4970	4970	0
379	20241216	125700	23251545	4970	4970	4970	4970	0
380	20241216	125600	23251545	4970	4970	4970	4970	0
381	20241216	125500	23251545	4970	4970	4970	4970	0
382	20241216	125400	23251545	4970	4970	4970	4970	0
383	20241216	125300	23251545	4970	4970	4970	4970	0
384	20241216	125200	23251545	4970	4970	4970	4970	0
385	20241216	125100	23251545	4970	4970	4970	4970	0
386	20241216	125000	23251545	4970	4970	4970	4970	0
387	20241216	124900	23251545	4970	4970	4970	4970	0
388	20241216	124800	23251545	4970	4970	4970	4970	77
389	20241216	124700	22868855	4975	4975	4975	4975	0
390	20241216	124600	22868855	4975	4975	4975	4975	0
391	20241216	124500	22868855	4975	4975	4975	4975	0
392	20241216	124400	22868855	4975	4975	4975	4975	0
393	20241216	124300	22868855	4975	4975	4975	4975	0
394	20241216	124200	22868855	4975	4975	4975	4975	0
395	20241216	124100	22868855	4975	4975	4975	4975	0
396	20241216	124000	22868855	4975	4975	4975	4975	0
397	20241216	123900	22868855	4975	4975	4975	4975	0
398	20241216	123800	22868855	4975	4975	4975	4975	0
399	20241216	123700	22868855	4975	4975	4975	4975	0
400	20241216	123600	22868855	4975	4975	4975	4975	0
401	20241216	123500	22868855	4975	4975	4975	4975	0
402	20241216	123400	22868855	4975	4975	4975	4975	0
403	20241216	123300	22868855	4975	4975	4975	4975	0
404	20241216	123200	22868855	4975	4975	4975	4975	0
405	20241216	123100	22868855	4975	4975	4975	4975	0
406	20241216	123000	22868855	4975	4975	4975	4975	0
407	20241216	122900	22868855	4975	4975	4975	4975	435
408	20241216	122800	20704730	4970	4970	4970	4970	0
409	20241216	122700	20704730	4970	4970	4970	4970	0
410	20241216	122600	20704730	4970	4970	4970	4970	0
411	20241216	122500	20704730	4970	4970	4970	4970	0
412	20241216	122400	20704730	4970	4970	4970	4970	0
413	20241216	122300	20704730	4970	4970	4970	4970	0
414	20241216	122200	20704730	4970	4970	4970	4970	0
415	20241216	122100	20704730	4970	4970	4970	4970	0
416	20241216	122000	20704730	4970	4970	4970	4970	0
417	20241216	121900	20704730	4970	4970	4970	4970	0
418	20241216	121800	20704730	4970	4970	4970	4970	0
419	20241216	121700	20704730	4970	4970	4970	4970	0
420	20241216	121600	20704730	4970	4970	4970	4970	0
421	20241216	121500	20704730	4970	4970	4970	4970	0
422	20241216	121400	20704730	4970	4970	4970	4970	0
423	20241216	121300	20704730	4970	4970	4970	4970	0
424	20241216	121200	20704730	4970	4970	4970	4970	0
425	20241216	121100	20704730	4970	4970	4970	4970	0
426	20241216	121000	20704730	4970	4970	4970	4970	0
427	20241216	120900	20704730	4970	4970	4970	4970	0
428	20241216	120800	20704730	4970	4970	4970	4970	0
429	20241216	120700	20704730	4970	4970	4970	4970	0
430	20241216	120600	20704730	4970	4970	4970	4970	0
431	20241216	120500	20704730	4970	4970	4970	4970	0
432	20241216	120400	20704730	4970	4970	4970	4970	0
433	20241216	120300	20704730	4970	4970	4970	4970	0
434	20241216	120200	20704730	4970	4970	4970	4970	0
435	20241216	120100	20704730	4970	4970	4970	4970	0
436	20241216	120000	20704730	4970	4970	4970	4970	0
437	20241216	115900	20704730	4970	4970	4970	4970	0
438	20241216	115800	20704730	4970	4970	4970	4970	0
439	20241216	115700	20704730	4970	4970	4970	4970	0
440	20241216	115600	20704730	4970	4970	4970	4970	0
441	20241216	115500	20704730	4970	4970	4970	4970	0
442	20241216	115400	20704730	4970	4970	4970	4970	0
443	20241216	115300	20704730	4970	4980	4980	4970	50
444	20241216	115200	20456130	4980	4980	4980	4980	0
445	20241216	115100	20456130	4980	4980	4980	4980	0
446	20241216	115000	20456130	4980	4980	4980	4980	0
447	20241216	114900	20456130	4980	4980	4980	4980	0
448	20241216	114800	20456130	4980	4980	4980	4980	0
449	20241216	114700	20456130	4980	4980	4980	4980	0
450	20241216	114600	20456130	4980	4980	4980	4980	0
451	20241216	114500	20456130	4980	4980	4980	4980	0
452	20241216	114400	20456130	4980	4980	4980	4980	0
453	20241216	114300	20456130	4980	4980	4980	4980	0
454	20241216	114200	20456130	4980	4980	4980	4980	44
455	20241216	114100	20237010	4980	4980	4980	4980	0
456	20241216	114000	20237010	4980	4980	4980	4980	0
457	20241216	113900	20237010	4980	4980	4980	4980	0
458	20241216	113800	20237010	4980	4980	4980	4980	7
459	20241216	113700	20202150	4980	4995	4995	4980	1637
460	20241216	113600	12049425	4995	4995	4995	4995	0
461	20241216	113500	12049425	4995	4995	4995	4995	0
462	20241216	113400	12049425	4995	4995	4995	4995	2
463	20241216	113300	12039435	4995	4995	4995	4995	0
464	20241216	113200	12039435	4995	4995	4995	4995	1
465	20241216	113100	12034440	4985	4985	4985	4985	0
466	20241216	113000	12034440	4985	4985	4985	4985	2
467	20241216	112900	12024470	4985	4985	4985	4985	300
468	20241216	112800	10528970	4985	4985	4985	4985	0
469	20241216	112700	10528970	4985	4985	4985	4985	43
470	20241216	112600	10314615	5000	5000	5000	5000	0
471	20241216	112500	10314615	5000	5000	5000	5000	0
472	20241216	112400	10314615	5000	5000	5000	5000	0
473	20241216	112300	10314615	5000	5000	5000	5000	0
474	20241216	112200	10314615	5000	5000	5000	5000	0
475	20241216	112100	10314615	5000	5000	5000	5000	0
476	20241216	112000	10314615	5000	5000	5000	5000	0
477	20241216	111900	10314615	5000	5000	5000	5000	0
478	20241216	111800	10314615	5000	5000	5000	5000	0
479	20241216	111700	10314615	5000	5000	5000	5000	0
480	20241216	111600	10314615	5000	5000	5000	5000	1
481	20241216	111500	10309615	4980	4980	4980	4980	0
482	20241216	111400	10309615	4980	4980	4980	4980	0
483	20241216	111300	10309615	4980	4980	4980	4980	0
484	20241216	111200	10309615	4980	4980	4980	4980	0
485	20241216	111100	10309615	4980	4980	4980	4980	0
486	20241216	111000	10309615	4980	4980	4980	4980	0
487	20241216	110900	10309615	4980	4980	4980	4980	0
488	20241216	110800	10309615	4980	4980	4980	4980	155
489	20241216	110700	9537715	4980	4980	4980	4980	0
490	20241216	110600	9537715	4980	4980	4980	4980	5
491	20241216	110500	9512815	5000	5000	5000	5000	0
492	20241216	110400	9512815	5000	5000	5000	5000	0
493	20241216	110300	9512815	5000	5000	5000	5000	0
494	20241216	110200	9512815	5000	5000	5000	5000	0
495	20241216	110100	9512815	5000	5000	5000	5000	0
496	20241216	110000	9512815	5000	5000	5000	5000	0
497	20241216	105900	9512815	5000	5000	5000	5000	0
498	20241216	105800	9512815	5000	5000	5000	5000	0
499	20241216	105700	9512815	5000	5000	5000	5000	0
500	20241216	105600	9512815	5000	5000	5000	5000	0
501	20241216	105500	9512815	5000	5000	5000	5000	0
502	20241216	105400	9512815	5000	5000	5000	5000	0
503	20241216	105300	9512815	5000	5000	5000	5000	0
504	20241216	105200	9512815	5000	5000	5000	5000	0
505	20241216	105100	9512815	5000	5000	5000	5000	0
506	20241216	105000	9512815	5000	5000	5000	5000	0
507	20241216	104900	9512815	5000	5000	5000	5000	0
508	20241216	104800	9512815	5000	5000	5000	5000	0
509	20241216	104700	9512815	5000	5000	5000	5000	0
510	20241216	104600	9512815	5000	5000	5000	5000	0
511	20241216	104500	9512815	5000	5000	5000	5000	0
512	20241216	104400	9512815	5000	5000	5000	5000	0
513	20241216	104300	9512815	5000	5000	5000	5000	0
514	20241216	104200	9512815	5000	5000	5000	5000	0
515	20241216	104100	9512815	5000	5000	5000	5000	0
516	20241216	104000	9512815	5000	5000	5000	5000	0
517	20241216	103900	9512815	5000	5000	5000	5000	0
518	20241216	103800	9512815	5000	5000	5000	5000	0
519	20241216	103700	9512815	5000	5000	5000	5000	0
520	20241216	103600	9512815	5000	5000	5000	5000	0
521	20241216	103500	9512815	5000	5000	5000	5000	0
522	20241216	103400	9512815	5000	5000	5000	5000	0
523	20241216	103300	9512815	5000	5000	5000	5000	3
524	20241216	103200	9497815	4970	4970	4970	4970	0
525	20241216	103100	9497815	4970	4970	4970	4970	0
526	20241216	103000	9497815	4970	4970	4970	4970	0
527	20241216	102900	9497815	4970	4970	4970	4970	1
528	20241216	102800	9492845	4970	4970	4970	4970	1
529	20241216	102700	9487875	4965	4965	4965	4965	0
530	20241216	102600	9487875	4965	4965	4965	4965	0
531	20241216	102500	9487875	4965	4965	4965	4965	0
532	20241216	102400	9487875	4965	4965	4965	4965	0
533	20241216	102300	9487875	4965	4965	4965	4965	0
534	20241216	102200	9487875	4965	4965	4965	4965	7
535	20241216	102100	9453120	5020	5020	5020	5020	0
536	20241216	102000	9453120	5020	5020	5020	5020	0
537	20241216	101900	9453120	5020	5020	5020	5020	0
538	20241216	101800	9453120	5020	5020	5020	5020	0
539	20241216	101700	9453120	5020	5020	5020	5020	0
540	20241216	101600	9453120	5020	5020	5020	5020	0
541	20241216	101500	9453120	5020	5020	5020	5020	0
542	20241216	101400	9453120	5020	5020	5020	5020	0
543	20241216	101300	9453120	5020	5020	5020	5020	0
544	20241216	101200	9453120	5020	5020	5020	5020	0
545	20241216	101100	9453120	5020	5020	5020	5020	0
546	20241216	101000	9453120	5020	5020	5020	5020	0
547	20241216	100900	9453120	5020	5020	5020	5020	0
548	20241216	100800	9453120	5020	5020	5020	5020	0
549	20241216	100700	9453120	5020	5020	5020	5020	0
550	20241216	100600	9453120	5020	5020	5020	5020	0
551	20241216	100500	9453120	5020	5020	5020	5020	0
552	20241216	100400	9453120	5020	5020	5020	5020	0
553	20241216	100300	9453120	5020	5020	5020	5020	0
554	20241216	100200	9453120	5020	5020	5020	5020	0
555	20241216	100100	9453120	5020	5020	5020	5020	0
556	20241216	100000	9453120	5020	5020	5020	5020	0
557	20241216	095900	9453120	5020	5020	5020	5020	0
558	20241216	095800	9453120	5020	5020	5020	5020	0
559	20241216	095700	9453120	5020	5020	5020	5020	0
560	20241216	095600	9453120	5020	5020	5020	5020	0
561	20241216	095500	9453120	5020	5020	5020	5020	0
562	20241216	095400	9453120	5020	5020	5020	5020	0
563	20241216	095300	9453120	5020	5020	5020	5020	0
564	20241216	095200	9453120	5020	5020	5020	5020	0
565	20241216	095100	9453120	5020	5020	5020	5020	0
566	20241216	095000	9453120	5020	5020	5020	5020	0
567	20241216	094900	9453120	5020	5020	5020	5020	0
568	20241216	094800	9453120	5020	5020	5020	5020	0
569	20241216	094700	9453120	5020	5020	5020	5020	0
570	20241216	094600	9453120	5020	5020	5020	5020	0
571	20241216	094500	9453120	5020	5020	5020	5020	0
572	20241216	094400	9453120	5020	5020	5020	5020	0
573	20241216	094300	9453120	5020	5020	5020	5020	0
574	20241216	094200	9453120	5020	5010	5020	5010	6
575	20241216	094100	9423040	5010	5010	5010	5010	0
576	20241216	094000	9423040	5010	5010	5010	5010	0
577	20241216	093900	9423040	5010	5010	5010	5010	1
578	20241216	093800	9418030	5000	4955	5000	4955	2
579	20241216	093700	9408075	4955	4955	4955	4955	1
580	20241216	093600	9403120	4955	4955	4955	4955	3
581	20241216	093500	9388255	4955	4955	4955	4955	1
582	20241216	093400	9383300	4950	5000	5000	4950	20
583	20241216	093300	9283350	5000	5020	5020	5000	269
584	20241216	093200	7938310	5000	5000	5000	5000	1
585	20241216	093100	7933310	5000	5000	5000	5000	4
586	20241216	093000	7913310	5000	5010	5010	5000	65
587	20241216	092900	7587670	5010	5010	5010	5010	1
588	20241216	092800	7582660	5010	5010	5010	5010	1
589	20241216	092700	7577650	5010	5010	5010	5010	1
590	20241216	092600	7572640	5010	5040	5050	5010	349
591	20241216	092500	5820420	5020	5020	5020	5020	1
592	20241216	092400	5815400	5020	5020	5020	5020	2
593	20241216	092300	5805360	5020	5020	5020	5020	1
594	20241216	092200	5800340	5020	5020	5020	5020	765
595	20241216	092100	1960040	5020	5020	5020	5020	1
596	20241216	092000	1955020	5020	5020	5020	5020	1
597	20241216	091900	1950000	5020	5020	5020	5020	1
598	20241216	091800	1944980	5020	5020	5020	5020	1
599	20241216	091700	1939960	5020	5020	5020	5020	1
600	20241216	091600	1934940	5020	5020	5020	5020	2
601	20241216	091500	1924900	5020	5020	5020	5020	1
602	20241216	091400	1919880	5030	5020	5030	5020	2
603	20241216	091300	1909830	5020	5020	5020	5020	1
604	20241216	091200	1904810	5020	5020	5020	5020	1
605	20241216	091100	1899790	5030	5020	5030	5020	21
606	20241216	091000	1794170	5020	5020	5020	5020	1
607	20241216	090900	1789150	5020	5020	5020	5020	2
608	20241216	090800	1779110	5020	5020	5020	5020	23
609	20241216	090700	1663650	5020	5020	5020	5020	31
610	20241216	090600	1508030	5020	5020	5020	5020	1
611	20241216	090500	1503010	5020	5020	5020	5020	1
612	20241216	090400	1497990	5010	5010	5010	5010	2
613	20241216	090300	1487970	5010	5010	5010	5010	5
614	20241216	090200	1462920	5010	5010	5010	5010	3
615	20241216	090100	1447890	5010	5010	5010	5010	5
616	20241216	090000	1422840	5010	5010	5010	5010	284