KissMeData/023150/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	190700	44753270	5100	5100	5100	5100	209
3	20241213	190600	44753270	5100	5100	5100	5100	0
4	20241213	190500	44753270	5100	5100	5100	5100	0
5	20241213	190400	44753270	5100	5100	5100	5100	0
6	20241213	190300	44753270	5100	5100	5100	5100	0
7	20241213	190200	44753270	5100	5100	5100	5100	0
8	20241213	190100	44753270	5100	5100	5100	5100	0
9	20241213	190000	44753270	5100	5100	5100	5100	0
10	20241213	185900	44753270	5100	5100	5100	5100	0
11	20241213	185800	44753270	5100	5100	5100	5100	0
12	20241213	185700	44753270	5100	5100	5100	5100	0
13	20241213	185600	44753270	5100	5100	5100	5100	0
14	20241213	185500	44753270	5100	5100	5100	5100	0
15	20241213	185400	44753270	5100	5100	5100	5100	0
16	20241213	185300	44753270	5100	5100	5100	5100	0
17	20241213	185200	44753270	5100	5100	5100	5100	0
18	20241213	185100	44753270	5100	5100	5100	5100	0
19	20241213	185000	44753270	5100	5100	5100	5100	0
20	20241213	184900	44753270	5100	5100	5100	5100	0
21	20241213	184800	44753270	5100	5100	5100	5100	0
22	20241213	184700	44753270	5100	5100	5100	5100	0
23	20241213	184600	44753270	5100	5100	5100	5100	0
24	20241213	184500	44753270	5100	5100	5100	5100	0
25	20241213	184400	44753270	5100	5100	5100	5100	0
26	20241213	184300	44753270	5100	5100	5100	5100	0
27	20241213	184200	44753270	5100	5100	5100	5100	0
28	20241213	184100	44753270	5100	5100	5100	5100	0
29	20241213	184000	44753270	5100	5100	5100	5100	0
30	20241213	183900	44753270	5100	5100	5100	5100	0
31	20241213	183800	44753270	5100	5100	5100	5100	0
32	20241213	183700	44753270	5100	5100	5100	5100	209
33	20241213	183600	44753270	5100	5100	5100	5100	0
34	20241213	183500	44753270	5100	5100	5100	5100	0
35	20241213	183400	44753270	5100	5100	5100	5100	0
36	20241213	183300	44753270	5100	5100	5100	5100	0
37	20241213	183200	44753270	5100	5100	5100	5100	0
38	20241213	183100	44753270	5100	5100	5100	5100	0
39	20241213	183000	44753270	5100	5100	5100	5100	0
40	20241213	182900	44753270	5100	5100	5100	5100	0
41	20241213	182800	44753270	5100	5100	5100	5100	0
42	20241213	182700	44753270	5100	5100	5100	5100	0
43	20241213	182600	44753270	5100	5100	5100	5100	0
44	20241213	182500	44753270	5100	5100	5100	5100	0
45	20241213	182400	44753270	5100	5100	5100	5100	0
46	20241213	182300	44753270	5100	5100	5100	5100	0
47	20241213	182200	44753270	5100	5100	5100	5100	0
48	20241213	182100	44753270	5100	5100	5100	5100	0
49	20241213	182000	44753270	5100	5100	5100	5100	0
50	20241213	181900	44753270	5100	5100	5100	5100	0
51	20241213	181800	44753270	5100	5100	5100	5100	0
52	20241213	181700	44753270	5100	5100	5100	5100	0
53	20241213	181600	44753270	5100	5100	5100	5100	0
54	20241213	181500	44753270	5100	5100	5100	5100	0
55	20241213	181400	44753270	5100	5100	5100	5100	0
56	20241213	181300	44753270	5100	5100	5100	5100	0
57	20241213	181200	44753270	5100	5100	5100	5100	0
58	20241213	181100	44753270	5100	5100	5100	5100	0
59	20241213	181000	44753270	5100	5100	5100	5100	0
60	20241213	180900	44753270	5100	5100	5100	5100	0
61	20241213	180800	44753270	5100	5100	5100	5100	0
62	20241213	180700	44753270	5100	5100	5100	5100	209
63	20241213	180600	44753270	5100	5100	5100	5100	0
64	20241213	180500	44753270	5100	5100	5100	5100	0
65	20241213	180400	44753270	5100	5100	5100	5100	0
66	20241213	180300	44753270	5100	5100	5100	5100	0
67	20241213	180200	44753270	5100	5100	5100	5100	0
68	20241213	180100	44753270	5100	5100	5100	5100	0
69	20241213	180000	44753270	5100	5100	5100	5100	0
70	20241213	175900	44753270	5100	5100	5100	5100	0
71	20241213	175800	44753270	5100	5100	5100	5100	0
72	20241213	175700	44753270	5100	5100	5100	5100	0
73	20241213	175600	44753270	5100	5100	5100	5100	0
74	20241213	175500	44753270	5100	5100	5100	5100	0
75	20241213	175400	44753270	5100	5100	5100	5100	0
76	20241213	175300	44753270	5100	5100	5100	5100	0
77	20241213	175200	44753270	5100	5100	5100	5100	0
78	20241213	175100	44753270	5100	5100	5100	5100	0
79	20241213	175000	44753270	5100	5100	5100	5100	0
80	20241213	174900	44753270	5100	5100	5100	5100	0
81	20241213	174800	44753270	5100	5100	5100	5100	0
82	20241213	174700	44753270	5100	5100	5100	5100	0
83	20241213	174600	44753270	5100	5100	5100	5100	0
84	20241213	174500	44753270	5100	5100	5100	5100	0
85	20241213	174400	44753270	5100	5100	5100	5100	0
86	20241213	174300	44753270	5100	5100	5100	5100	0
87	20241213	174200	44753270	5100	5100	5100	5100	0
88	20241213	174100	44753270	5100	5100	5100	5100	0
89	20241213	174000	44753270	5100	5100	5100	5100	0
90	20241213	173900	44753270	5100	5100	5100	5100	0
91	20241213	173800	44753270	5100	5100	5100	5100	0
92	20241213	173700	44753270	5100	5100	5100	5100	209
93	20241213	173600	44753270	5100	5100	5100	5100	0
94	20241213	173500	44753270	5100	5100	5100	5100	0
95	20241213	173400	44753270	5100	5100	5100	5100	0
96	20241213	173300	44753270	5100	5100	5100	5100	0
97	20241213	173200	44753270	5100	5100	5100	5100	0
98	20241213	173100	44753270	5100	5100	5100	5100	0
99	20241213	173000	44753270	5100	5100	5100	5100	0
100	20241213	172900	44753270	5100	5100	5100	5100	0
101	20241213	172800	44753270	5100	5100	5100	5100	0
102	20241213	172700	44753270	5100	5100	5100	5100	0
103	20241213	172600	44753270	5100	5100	5100	5100	0
104	20241213	172500	44753270	5100	5100	5100	5100	0
105	20241213	172400	44753270	5100	5100	5100	5100	0
106	20241213	172300	44753270	5100	5100	5100	5100	0
107	20241213	172200	44753270	5100	5100	5100	5100	0
108	20241213	172100	44753270	5100	5100	5100	5100	0
109	20241213	172000	44753270	5100	5100	5100	5100	0
110	20241213	171900	44753270	5100	5100	5100	5100	0
111	20241213	171800	44753270	5100	5100	5100	5100	0
112	20241213	171700	44753270	5100	5100	5100	5100	0
113	20241213	171600	44753270	5100	5100	5100	5100	0
114	20241213	171500	44753270	5100	5100	5100	5100	0
115	20241213	171400	44753270	5100	5100	5100	5100	0
116	20241213	171300	44753270	5100	5100	5100	5100	0
117	20241213	171200	44753270	5100	5100	5100	5100	0
118	20241213	171100	44753270	5100	5100	5100	5100	0
119	20241213	171000	44753270	5100	5100	5100	5100	0
120	20241213	170900	44753270	5100	5100	5100	5100	0
121	20241213	170800	44753270	5100	5100	5100	5100	0
122	20241213	170700	44753270	5100	5100	5100	5100	209
123	20241213	170600	44753270	5100	5100	5100	5100	0
124	20241213	170500	44753270	5100	5100	5100	5100	0
125	20241213	170400	44753270	5100	5100	5100	5100	0
126	20241213	170300	44753270	5100	5100	5100	5100	0
127	20241213	170200	44753270	5100	5100	5100	5100	0
128	20241213	170100	44753270	5100	5100	5100	5100	0
129	20241213	170000	44753270	5100	5100	5100	5100	0
130	20241213	165900	44753270	5100	5100	5100	5100	0
131	20241213	165800	44753270	5100	5100	5100	5100	0
132	20241213	165700	44753270	5100	5100	5100	5100	0
133	20241213	165600	44753270	5100	5100	5100	5100	0
134	20241213	165500	44753270	5100	5100	5100	5100	0
135	20241213	165400	44753270	5100	5100	5100	5100	0
136	20241213	165300	44753270	5100	5100	5100	5100	0
137	20241213	165200	44753270	5100	5100	5100	5100	0
138	20241213	165100	44753270	5100	5100	5100	5100	0
139	20241213	165000	44753270	5100	5100	5100	5100	0
140	20241213	164900	44753270	5100	5100	5100	5100	0
141	20241213	164800	44753270	5100	5100	5100	5100	0
142	20241213	164700	44753270	5100	5100	5100	5100	0
143	20241213	164600	44753270	5100	5100	5100	5100	0
144	20241213	164500	44753270	5100	5100	5100	5100	0
145	20241213	164400	44753270	5100	5100	5100	5100	0
146	20241213	164300	44753270	5100	5100	5100	5100	0
147	20241213	164200	44753270	5100	5100	5100	5100	0
148	20241213	164100	44753270	5100	5100	5100	5100	0
149	20241213	164000	44753270	5100	5100	5100	5100	0
150	20241213	163900	44753270	5100	5100	5100	5100	0
151	20241213	163800	44753270	5100	5100	5100	5100	0
152	20241213	163700	44753270	5100	5100	5100	5100	209
153	20241213	163600	44753270	5100	5100	5100	5100	0
154	20241213	163500	44753270	5100	5100	5100	5100	0
155	20241213	163400	44753270	5100	5100	5100	5100	0
156	20241213	163300	44753270	5100	5100	5100	5100	0
157	20241213	163200	44753270	5100	5100	5100	5100	0
158	20241213	163100	44753270	5100	5100	5100	5100	0
159	20241213	163000	44753270	5100	5100	5100	5100	0
160	20241213	162900	44753270	5100	5100	5100	5100	0
161	20241213	162800	44753270	5100	5100	5100	5100	0
162	20241213	162700	44753270	5100	5100	5100	5100	0
163	20241213	162600	44753270	5100	5100	5100	5100	0
164	20241213	162500	44753270	5100	5100	5100	5100	0
165	20241213	162400	44753270	5100	5100	5100	5100	0
166	20241213	162300	44753270	5100	5100	5100	5100	0
167	20241213	162200	44753270	5100	5100	5100	5100	0
168	20241213	162100	44753270	5100	5100	5100	5100	0
169	20241213	162000	44753270	5100	5100	5100	5100	0
170	20241213	161900	44753270	5100	5100	5100	5100	0
171	20241213	161800	44753270	5100	5100	5100	5100	0
172	20241213	161700	44753270	5100	5100	5100	5100	0
173	20241213	161600	44753270	5100	5100	5100	5100	0
174	20241213	161500	44753270	5100	5100	5100	5100	0
175	20241213	161400	44753270	5100	5100	5100	5100	0
176	20241213	161300	44753270	5100	5100	5100	5100	0
177	20241213	161200	44753270	5100	5100	5100	5100	0
178	20241213	161100	44753270	5100	5100	5100	5100	0
179	20241213	161000	44753270	5100	5100	5100	5100	0
180	20241213	160900	44753270	5100	5100	5100	5100	0
181	20241213	160800	44753270	5100	5100	5100	5100	0
182	20241213	160700	44753270	5100	5100	5100	5100	209
183	20241213	160600	44753270	5100	5100	5100	5100	0
184	20241213	160500	44753270	5100	5100	5100	5100	0
185	20241213	160400	44753270	5100	5100	5100	5100	0
186	20241213	160300	44753270	5100	5100	5100	5100	0
187	20241213	160200	44753270	5100	5100	5100	5100	0
188	20241213	160100	44753270	5100	5100	5100	5100	0
189	20241213	160000	44753270	5100	5100	5100	5100	0
190	20241213	155900	44753270	5100	5100	5100	5100	0
191	20241213	155800	44753270	5100	5100	5100	5100	0
192	20241213	155700	44753270	5100	5100	5100	5100	0
193	20241213	155600	44753270	5100	5100	5100	5100	0
194	20241213	155500	44753270	5100	5100	5100	5100	0
195	20241213	155400	44753270	5100	5100	5100	5100	0
196	20241213	155300	44753270	5100	5100	5100	5100	0
197	20241213	155200	44753270	5100	5100	5100	5100	0
198	20241213	155100	44753270	5100	5100	5100	5100	0
199	20241213	155000	44753270	5100	5100	5100	5100	0
200	20241213	154900	44753270	5100	5100	5100	5100	0
201	20241213	154800	44753270	5100	5100	5100	5100	0
202	20241213	154700	44753270	5100	5100	5100	5100	0
203	20241213	154600	44753270	5100	5100	5100	5100	0
204	20241213	154500	44753270	5100	5100	5100	5100	0
205	20241213	154400	44753270	5100	5100	5100	5100	0
206	20241213	154300	44753270	5100	5100	5100	5100	0
207	20241213	154200	44753270	5100	5100	5100	5100	0
208	20241213	154100	44753270	5100	5100	5100	5100	0
209	20241213	154000	44753270	5100	5100	5100	5100	0
210	20241213	153900	44753270	5100	5100	5100	5100	0
211	20241213	153800	44753270	5100	5100	5100	5100	0
212	20241213	153700	44753270	5100	5100	5100	5100	209
213	20241213	153600	44753270	5100	5100	5100	5100	0
214	20241213	153500	44753270	5100	5100	5100	5100	0
215	20241213	153400	44753270	5100	5100	5100	5100	0
216	20241213	153300	44753270	5100	5100	5100	5100	0
217	20241213	153200	44753270	5100	5100	5100	5100	0
218	20241213	153100	44753270	5100	5100	5100	5100	0
219	20241213	153000	44753270	5100	5100	5100	5100	209
220	20241213	152900	43687370	5060	5060	5060	5060	0
221	20241213	152800	43687370	5060	5060	5060	5060	0
222	20241213	152700	43687370	5060	5060	5060	5060	0
223	20241213	152600	43687370	5060	5060	5060	5060	0
224	20241213	152500	43687370	5060	5060	5060	5060	0
225	20241213	152400	43687370	5060	5060	5060	5060	0
226	20241213	152300	43687370	5060	5060	5060	5060	0
227	20241213	152200	43687370	5060	5060	5060	5060	0
228	20241213	152100	43687370	5060	5060	5060	5060	0
229	20241213	152000	43687370	5060	5060	5060	5060	0
230	20241213	151900	43687370	5060	5060	5060	5060	6
231	20241213	151800	43657010	5060	5060	5060	5060	0
232	20241213	151700	43657010	5060	5060	5060	5060	7
233	20241213	151600	43621590	5070	5070	5070	5070	0
234	20241213	151500	43621590	5070	5070	5070	5070	0
235	20241213	151400	43621590	5070	5070	5070	5070	0
236	20241213	151300	43621590	5070	5070	5070	5070	0
237	20241213	151200	43621590	5070	5070	5070	5070	0
238	20241213	151100	43621590	5070	5070	5070	5070	0
239	20241213	151000	43621590	5070	5070	5070	5070	0
240	20241213	150900	43621590	5070	5070	5070	5070	0
241	20241213	150800	43621590	5070	5070	5070	5070	0
242	20241213	150700	43621590	5070	5070	5070	5070	0
243	20241213	150600	43621590	5070	5070	5070	5070	0
244	20241213	150500	43621590	5070	5070	5070	5070	0
245	20241213	150400	43621590	5070	5070	5070	5070	0
246	20241213	150300	43621590	5070	5070	5070	5070	0
247	20241213	150200	43621590	5070	5070	5070	5070	0
248	20241213	150100	43621590	5070	5070	5070	5070	0
249	20241213	150000	43621590	5070	5070	5070	5070	0
250	20241213	145900	43621590	5070	5070	5070	5070	0
251	20241213	145800	43621590	5070	5070	5070	5070	0
252	20241213	145700	43621590	5070	5070	5070	5070	0
253	20241213	145600	43621590	5070	5070	5070	5070	0
254	20241213	145500	43621590	5070	5070	5070	5070	0
255	20241213	145400	43621590	5070	5070	5070	5070	0
256	20241213	145300	43621590	5070	5060	5070	5060	60
257	20241213	145200	43317400	5070	5070	5070	5070	1
258	20241213	145100	43312330	5020	5020	5020	5020	0
259	20241213	145000	43312330	5020	5020	5020	5020	0
260	20241213	144900	43312330	5020	5020	5020	5020	0
261	20241213	144800	43312330	5020	5020	5020	5020	494
262	20241213	144700	40832450	5020	5020	5020	5020	0
263	20241213	144600	40832450	5020	5020	5020	5020	0
264	20241213	144500	40832450	5020	5020	5020	5020	0
265	20241213	144400	40832450	5020	5020	5020	5020	0
266	20241213	144300	40832450	5020	5020	5020	5020	0
267	20241213	144200	40832450	5020	5020	5020	5020	4
268	20241213	144100	40812370	5020	5020	5020	5020	0
269	20241213	144000	40812370	5020	5020	5020	5020	50
270	20241213	143900	40561370	5020	5020	5020	5020	0
271	20241213	143800	40561370	5020	5020	5020	5020	500
272	20241213	143700	38051370	5010	5010	5010	5010	0
273	20241213	143600	38051370	5010	5010	5010	5010	681
274	20241213	143500	34639560	4990	4990	4990	4990	0
275	20241213	143400	34639560	4990	4990	4990	4990	0
276	20241213	143300	34639560	4990	4990	4990	4990	0
277	20241213	143200	34639560	4990	4990	4990	4990	0
278	20241213	143100	34639560	4990	4990	4990	4990	0
279	20241213	143000	34639560	4990	4990	4990	4990	0
280	20241213	142900	34639560	4990	4990	4990	4990	0
281	20241213	142800	34639560	4990	4990	4990	4990	0
282	20241213	142700	34639560	4990	4990	4990	4990	0
283	20241213	142600	34639560	4990	4990	4990	4990	0
284	20241213	142500	34639560	4990	4990	4990	4990	0
285	20241213	142400	34639560	4990	4990	4990	4990	0
286	20241213	142300	34639560	4990	4995	4995	4990	16
287	20241213	142200	34559705	5010	5010	5010	5010	0
288	20241213	142100	34559705	5010	5010	5010	5010	0
289	20241213	142000	34559705	5010	5010	5010	5010	0
290	20241213	141900	34559705	5010	5010	5010	5010	0
291	20241213	141800	34559705	5010	5010	5010	5010	0
292	20241213	141700	34559705	5010	5010	5010	5010	0
293	20241213	141600	34559705	5010	5010	5010	5010	0
294	20241213	141500	34559705	5010	5010	5010	5010	0
295	20241213	141400	34559705	5010	5010	5010	5010	0
296	20241213	141300	34559705	5010	5010	5010	5010	0
297	20241213	141200	34559705	5010	5010	5010	5010	0
298	20241213	141100	34559705	5010	5010	5010	5010	0
299	20241213	141000	34559705	5010	5010	5010	5010	0
300	20241213	140900	34559705	5010	5010	5010	5010	0
301	20241213	140800	34559705	5010	5010	5010	5010	0
302	20241213	140700	34559705	5010	5010	5010	5010	0
303	20241213	140600	34559705	5010	5010	5010	5010	0
304	20241213	140500	34559705	5010	5010	5010	5010	0
305	20241213	140400	34559705	5010	5010	5010	5010	0
306	20241213	140300	34559705	5010	5010	5010	5010	0
307	20241213	140200	34559705	5010	5010	5010	5010	0
308	20241213	140100	34559705	5010	5010	5010	5010	0
309	20241213	140000	34559705	5010	5010	5010	5010	0
310	20241213	135900	34559705	5010	5010	5010	5010	0
311	20241213	135800	34559705	5010	5010	5010	5010	300
312	20241213	135700	33056705	5010	5010	5010	5010	0
313	20241213	135600	33056705	5010	5010	5010	5010	0
314	20241213	135500	33056705	5010	5010	5010	5010	0
315	20241213	135400	33056705	5010	5010	5010	5010	0
316	20241213	135300	33056705	5010	5010	5010	5010	0
317	20241213	135200	33056705	5010	5010	5010	5010	0
318	20241213	135100	33056705	5010	5010	5010	5010	0
319	20241213	135000	33056705	5010	5010	5010	5010	0
320	20241213	134900	33056705	5010	5010	5010	5010	0
321	20241213	134800	33056705	5010	5010	5010	5010	0
322	20241213	134700	33056705	5010	5010	5010	5010	0
323	20241213	134600	33056705	5010	5010	5010	5010	0
324	20241213	134500	33056705	5010	5010	5010	5010	0
325	20241213	134400	33056705	5010	5010	5010	5010	0
326	20241213	134300	33056705	5010	5010	5010	5010	0
327	20241213	134200	33056705	5010	5010	5010	5010	0
328	20241213	134100	33056705	5010	5010	5010	5010	0
329	20241213	134000	33056705	5010	5010	5010	5010	0
330	20241213	133900	33056705	5010	5010	5010	5010	0
331	20241213	133800	33056705	5010	5000	5010	4990	1023
332	20241213	133700	27948195	5010	5010	5010	5010	0
333	20241213	133600	27948195	5010	5010	5010	5010	0
334	20241213	133500	27948195	5010	5010	5010	5010	0
335	20241213	133400	27948195	5010	5010	5010	5010	0
336	20241213	133300	27948195	5010	5010	5010	5010	0
337	20241213	133200	27948195	5010	5010	5010	5010	0
338	20241213	133100	27948195	5010	5010	5010	5010	0
339	20241213	133000	27948195	5010	5010	5010	5010	1
340	20241213	132900	27943185	5000	5000	5000	5000	0
341	20241213	132800	27943185	5000	5000	5000	5000	0
342	20241213	132700	27943185	5000	5000	5000	5000	0
343	20241213	132600	27943185	5000	5000	5000	5000	0
344	20241213	132500	27943185	5000	5000	5000	5000	0
345	20241213	132400	27943185	5000	4995	5000	4995	131
346	20241213	132300	27288290	5000	5000	5000	5000	0
347	20241213	132200	27288290	5000	5000	5000	5000	0
348	20241213	132100	27288290	5000	5000	5000	5000	0
349	20241213	132000	27288290	5000	5000	5000	5000	0
350	20241213	131900	27288290	5000	5000	5000	5000	0
351	20241213	131800	27288290	5000	5000	5000	5000	0
352	20241213	131700	27288290	5000	5000	5000	5000	0
353	20241213	131600	27288290	5000	5000	5000	5000	0
354	20241213	131500	27288290	5000	5000	5000	5000	0
355	20241213	131400	27288290	5000	5000	5000	5000	0
356	20241213	131300	27288290	5000	5000	5000	5000	2
357	20241213	131200	27278290	4990	4990	4990	4990	0
358	20241213	131100	27278290	4990	4990	4990	4990	0
359	20241213	131000	27278290	4990	4990	4990	4990	2
360	20241213	130900	27268310	4990	4990	4990	4990	0
361	20241213	130800	27268310	4990	4990	4990	4990	0
362	20241213	130700	27268310	4990	4990	4990	4990	0
363	20241213	130600	27268310	4990	4990	4990	4990	0
364	20241213	130500	27268310	4990	4990	4990	4990	0
365	20241213	130400	27268310	4990	4990	4990	4990	0
366	20241213	130300	27268310	4990	4990	4990	4990	0
367	20241213	130200	27268310	4990	4990	4990	4990	0
368	20241213	130100	27268310	4990	4990	4990	4990	0
369	20241213	130000	27268310	4990	4990	4990	4990	0
370	20241213	125900	27268310	4990	4990	4990	4990	0
371	20241213	125800	27268310	4990	4990	4990	4990	0
372	20241213	125700	27268310	4990	4990	4990	4990	0
373	20241213	125600	27268310	4990	4990	4990	4990	0
374	20241213	125500	27268310	4990	4990	4990	4990	753
375	20241213	125400	23510840	5000	5000	5000	5000	0
376	20241213	125300	23510840	5000	5000	5000	5000	0
377	20241213	125200	23510840	5000	5000	5000	5000	0
378	20241213	125100	23510840	5000	5000	5000	5000	0
379	20241213	125000	23510840	5000	5000	5000	5000	0
380	20241213	124900	23510840	5000	5000	5000	5000	0
381	20241213	124800	23510840	5000	4990	5000	4990	403
382	20241213	124700	21499850	5000	5000	5000	5000	0
383	20241213	124600	21499850	5000	5000	5000	5000	0
384	20241213	124500	21499850	5000	5000	5000	5000	0
385	20241213	124400	21499850	5000	5000	5000	5000	0
386	20241213	124300	21499850	5000	5000	5000	5000	0
387	20241213	124200	21499850	5000	5000	5000	5000	0
388	20241213	124100	21499850	5000	5000	5000	5000	0
389	20241213	124000	21499850	5000	5000	5000	5000	43
390	20241213	123900	21284850	5000	5000	5000	5000	0
391	20241213	123800	21284850	5000	5000	5000	5000	0
392	20241213	123700	21284850	5000	5000	5000	5000	0
393	20241213	123600	21284850	5000	5000	5000	5000	0
394	20241213	123500	21284850	5000	5000	5000	5000	0
395	20241213	123400	21284850	5000	5000	5000	5000	0
396	20241213	123300	21284850	5000	5000	5000	5000	0
397	20241213	123200	21284850	5000	5000	5000	5000	0
398	20241213	123100	21284850	5000	5000	5000	5000	0
399	20241213	123000	21284850	5000	5000	5000	5000	0
400	20241213	122900	21284850	5000	5000	5000	5000	0
401	20241213	122800	21284850	5000	5000	5000	5000	0
402	20241213	122700	21284850	5000	5000	5000	5000	0
403	20241213	122600	21284850	5000	5000	5000	5000	0
404	20241213	122500	21284850	5000	5000	5000	5000	0
405	20241213	122400	21284850	5000	5000	5000	5000	0
406	20241213	122300	21284850	5000	5000	5000	5000	0
407	20241213	122200	21284850	5000	5000	5000	5000	0
408	20241213	122100	21284850	5000	5000	5000	5000	0
409	20241213	122000	21284850	5000	5000	5000	5000	0
410	20241213	121900	21284850	5000	5000	5000	5000	0
411	20241213	121800	21284850	5000	5000	5000	5000	0
412	20241213	121700	21284850	5000	5000	5000	5000	0
413	20241213	121600	21284850	5000	5000	5000	5000	0
414	20241213	121500	21284850	5000	5000	5000	5000	0
415	20241213	121400	21284850	5000	5000	5000	5000	0
416	20241213	121300	21284850	5000	5000	5000	5000	0
417	20241213	121200	21284850	5000	5000	5000	5000	0
418	20241213	121100	21284850	5000	5000	5000	5000	0
419	20241213	121000	21284850	5000	5000	5000	5000	0
420	20241213	120900	21284850	5000	5000	5000	5000	0
421	20241213	120800	21284850	5000	5000	5000	5000	0
422	20241213	120700	21284850	5000	5000	5000	5000	0
423	20241213	120600	21284850	5000	5000	5000	5000	0
424	20241213	120500	21284850	5000	5000	5000	5000	0
425	20241213	120400	21284850	5000	5000	5000	5000	0
426	20241213	120300	21284850	5000	5000	5000	5000	0
427	20241213	120200	21284850	5000	5000	5000	5000	0
428	20241213	120100	21284850	5000	5000	5000	5000	0
429	20241213	120000	21284850	5000	5000	5000	5000	0
430	20241213	115900	21284850	5000	5000	5000	5000	2
431	20241213	115800	21274850	5000	5000	5000	5000	0
432	20241213	115700	21274850	5000	5000	5000	5000	0
433	20241213	115600	21274850	5000	5000	5000	5000	0
434	20241213	115500	21274850	5000	5000	5000	5000	0
435	20241213	115400	21274850	5000	5000	5000	5000	0
436	20241213	115300	21274850	5000	5000	5000	5000	40
437	20241213	115200	21074850	5010	5010	5010	5010	0
438	20241213	115100	21074850	5010	5010	5010	5010	0
439	20241213	115000	21074850	5010	5010	5010	5010	0
440	20241213	114900	21074850	5010	5010	5010	5010	0
441	20241213	114800	21074850	5010	5010	5010	5010	0
442	20241213	114700	21074850	5010	5010	5010	5010	0
443	20241213	114600	21074850	5010	5010	5010	5010	0
444	20241213	114500	21074850	5010	5010	5010	5010	0
445	20241213	114400	21074850	5010	5010	5010	5010	0
446	20241213	114300	21074850	5010	5010	5010	5010	0
447	20241213	114200	21074850	5010	5010	5010	5010	0
448	20241213	114100	21074850	5010	5010	5010	5010	0
449	20241213	114000	21074850	5010	5010	5010	5010	0
450	20241213	113900	21074850	5010	5010	5010	5010	0
451	20241213	113800	21074850	5010	5010	5010	5010	0
452	20241213	113700	21074850	5010	5010	5010	5010	1
453	20241213	113600	21069840	4990	4990	4990	4990	0
454	20241213	113500	21069840	4990	4990	4990	4990	1
455	20241213	113400	21064850	4990	4990	4990	4990	0
456	20241213	113300	21064850	4990	4990	4990	4990	65
457	20241213	113200	20740500	4990	4990	4990	4990	0
458	20241213	113100	20740500	4990	4990	4990	4990	0
459	20241213	113000	20740500	4990	4990	4990	4990	0
460	20241213	112900	20740500	4990	4990	4990	4990	0
461	20241213	112800	20740500	4990	4990	4990	4990	0
462	20241213	112700	20740500	4990	4990	4990	4990	0
463	20241213	112600	20740500	4990	4990	4990	4990	0
464	20241213	112500	20740500	4990	4990	4990	4990	0
465	20241213	112400	20740500	4990	4990	4990	4990	0
466	20241213	112300	20740500	4990	4990	4990	4990	0
467	20241213	112200	20740500	4990	4990	4990	4990	0
468	20241213	112100	20740500	4990	4990	4990	4990	0
469	20241213	112000	20740500	4990	4990	4990	4990	0
470	20241213	111900	20740500	4990	4990	4990	4990	876
471	20241213	111800	16369260	5000	5000	5000	5000	0
472	20241213	111700	16369260	5000	5000	5000	5000	0
473	20241213	111600	16369260	5000	5000	5000	5000	0
474	20241213	111500	16369260	5000	5000	5000	5000	0
475	20241213	111400	16369260	5000	5000	5000	5000	0
476	20241213	111300	16369260	5000	5000	5000	5000	0
477	20241213	111200	16369260	5000	5000	5000	5000	0
478	20241213	111100	16369260	5000	5000	5000	5000	0
479	20241213	111000	16369260	5000	5000	5000	5000	0
480	20241213	110900	16369260	5000	5000	5000	5000	18
481	20241213	110800	16279260	4965	4965	4965	4965	0
482	20241213	110700	16279260	4965	4965	4965	4965	0
483	20241213	110600	16279260	4965	4965	4965	4965	0
484	20241213	110500	16279260	4965	4965	4965	4965	0
485	20241213	110400	16279260	4965	4970	4970	4965	100
486	20241213	110300	15782755	5000	5000	5000	5000	0
487	20241213	110200	15782755	5000	5000	5000	5000	1
488	20241213	110100	15777755	5000	5000	5000	5000	0
489	20241213	110000	15777755	5000	5000	5000	5000	5
490	20241213	105900	15752755	5010	5010	5010	5010	0
491	20241213	105800	15752755	5010	5010	5010	5010	0
492	20241213	105700	15752755	5010	5010	5010	5010	0
493	20241213	105600	15752755	5010	5010	5010	5010	0
494	20241213	105500	15752755	5010	5010	5010	5010	0
495	20241213	105400	15752755	5010	5010	5010	5010	0
496	20241213	105300	15752755	5010	5010	5010	5010	0
497	20241213	105200	15752755	5010	5010	5010	5010	0
498	20241213	105100	15752755	5010	5010	5010	5010	0
499	20241213	105000	15752755	5010	5010	5010	5010	0
500	20241213	104900	15752755	5010	5010	5010	5010	0
501	20241213	104800	15752755	5010	5010	5010	5010	0
502	20241213	104700	15752755	5010	5010	5010	5010	0
503	20241213	104600	15752755	5010	5010	5010	5010	0
504	20241213	104500	15752755	5010	5010	5010	5010	0
505	20241213	104400	15752755	5010	5010	5010	5010	0
506	20241213	104300	15752755	5010	5010	5010	5010	0
507	20241213	104200	15752755	5010	5010	5010	5010	0
508	20241213	104100	15752755	5010	5010	5010	5010	5
509	20241213	104000	15727705	5010	5010	5010	5010	0
510	20241213	103900	15727705	5010	5010	5010	5010	0
511	20241213	103800	15727705	5010	5010	5010	5010	0
512	20241213	103700	15727705	5010	5010	5010	5010	0
513	20241213	103600	15727705	5010	5010	5010	5010	0
514	20241213	103500	15727705	5010	5010	5010	5010	0
515	20241213	103400	15727705	5010	5010	5010	5010	0
516	20241213	103300	15727705	5010	5010	5010	5010	0
517	20241213	103200	15727705	5010	5010	5010	5010	0
518	20241213	103100	15727705	5010	5010	5010	5010	0
519	20241213	103000	15727705	5010	5010	5010	5010	0
520	20241213	102900	15727705	5010	5010	5010	5010	0
521	20241213	102800	15727705	5010	5010	5010	5010	0
522	20241213	102700	15727705	5010	5010	5010	5010	0
523	20241213	102600	15727705	5010	5010	5010	5010	0
524	20241213	102500	15727705	5010	5010	5010	5010	0
525	20241213	102400	15727705	5010	5010	5010	5010	0
526	20241213	102300	15727705	5010	5010	5010	5010	0
527	20241213	102200	15727705	5010	5010	5010	5010	0
528	20241213	102100	15727705	5010	5010	5010	5010	0
529	20241213	102000	15727705	5010	5010	5010	5010	0
530	20241213	101900	15727705	5010	5010	5010	5010	26
531	20241213	101800	15597445	5010	5010	5010	5010	0
532	20241213	101700	15597445	5010	5010	5010	5010	0
533	20241213	101600	15597445	5010	5010	5010	5010	0
534	20241213	101500	15597445	5010	5010	5010	5010	0
535	20241213	101400	15597445	5010	5010	5010	5010	0
536	20241213	101300	15597445	5010	5010	5010	5010	0
537	20241213	101200	15597445	5010	5010	5010	5010	0
538	20241213	101100	15597445	5010	5010	5010	5010	0
539	20241213	101000	15597445	5010	5010	5010	5010	0
540	20241213	100900	15597445	5010	5010	5010	5010	0
541	20241213	100800	15597445	5010	5010	5010	5010	0
542	20241213	100700	15597445	5010	5010	5010	5010	2
543	20241213	100600	15587425	4995	4995	4995	4995	0
544	20241213	100500	15587425	4995	4995	4995	4995	0
545	20241213	100400	15587425	4995	4995	4995	4995	0
546	20241213	100300	15587425	4995	4995	4995	4995	0
547	20241213	100200	15587425	4995	4995	4995	4995	0
548	20241213	100100	15587425	4995	4995	4995	4995	0
549	20241213	100000	15587425	4995	4995	4995	4995	0
550	20241213	095900	15587425	4995	4995	4995	4995	0
551	20241213	095800	15587425	4995	4995	4995	4995	0
552	20241213	095700	15587425	4995	4995	4995	4995	0
553	20241213	095600	15587425	4995	4995	4995	4995	0
554	20241213	095500	15587425	4995	4995	4995	4995	0
555	20241213	095400	15587425	4995	4995	4995	4995	0
556	20241213	095300	15587425	4995	4995	4995	4995	0
557	20241213	095200	15587425	4995	4995	4995	4995	0
558	20241213	095100	15587425	4995	4995	4995	4995	0
559	20241213	095000	15587425	4995	4995	4995	4995	18
560	20241213	094900	15497515	4995	4995	4995	4995	32
561	20241213	094800	15337675	5010	4995	5010	4995	3000
562	20241213	094700	308200	4995	4995	4995	4995	0
563	20241213	094600	308200	4995	4995	4995	4995	0
564	20241213	094500	308200	4995	4995	4995	4995	0
565	20241213	094400	308200	4995	4975	4995	4955	20
566	20241213	094300	208595	5010	5010	5010	5010	0
567	20241213	094200	208595	5010	5010	5010	5010	0
568	20241213	094100	208595	5010	5010	5010	5010	0
569	20241213	094000	208595	5010	5010	5010	5010	0
570	20241213	093900	208595	5010	5010	5010	5010	0
571	20241213	093800	208595	5010	5010	5010	5010	0
572	20241213	093700	208595	5010	5010	5010	5010	0
573	20241213	093600	208595	5010	5010	5010	5010	0
574	20241213	093500	208595	5010	5010	5010	5010	6
575	20241213	093400	178535	5010	5010	5010	5010	0
576	20241213	093300	178535	5010	5010	5010	5010	0
577	20241213	093200	178535	5010	5010	5010	5010	0
578	20241213	093100	178535	5010	5010	5010	5010	0
579	20241213	093000	178535	5010	5010	5010	5010	0
580	20241213	092900	178535	5010	5010	5010	5010	0
581	20241213	092800	178535	5010	5010	5010	5010	0
582	20241213	092700	178535	5010	5010	5010	5010	0
583	20241213	092600	178535	5010	5010	5010	5010	0
584	20241213	092500	178535	5010	5010	5010	5010	0
585	20241213	092400	178535	5010	5010	5010	5010	0
586	20241213	092300	178535	5010	5010	5010	5010	0
587	20241213	092200	178535	5010	5010	5010	5010	0
588	20241213	092100	178535	5010	5010	5010	5010	0
589	20241213	092000	178535	5010	5010	5010	5010	0
590	20241213	091900	178535	5010	5010	5010	5010	8
591	20241213	091800	138455	5020	5020	5020	5020	0
592	20241213	091700	138455	5020	5020	5020	5020	0
593	20241213	091600	138455	5020	5020	5020	5020	0
594	20241213	091500	138455	5020	5020	5020	5020	0
595	20241213	091400	138455	5020	5020	5020	5020	0
596	20241213	091300	138455	5020	5020	5020	5020	0
597	20241213	091200	138455	5020	5020	5020	5020	1
598	20241213	091100	133435	4950	4950	4950	4950	0
599	20241213	091000	133435	4950	4950	4950	4950	0
600	20241213	090900	133435	4950	4950	4950	4950	0
601	20241213	090800	133435	4950	4950	4950	4950	0
602	20241213	090700	133435	4950	4950	4950	4950	0
603	20241213	090600	133435	4950	4950	4950	4950	2
604	20241213	090500	123535	4950	5080	5080	4950	2
605	20241213	090400	113505	4935	4935	4935	4935	0
606	20241213	090300	113505	4935	4935	4935	4935	0
607	20241213	090200	113505	4935	4935	4935	4935	0
608	20241213	090100	113505	4935	4935	4935	4935	0
609	20241213	090000	113505	4935	4935	4935	4935	23