KissMeData/094850/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	200800	523113180	4990	4990	4990	4990	2224
3	20241209	200700	523113180	4990	4990	4990	4990	0
4	20241209	200600	523113180	4990	4990	4990	4990	0
5	20241209	200500	523113180	4990	4990	4990	4990	0
6	20241209	200400	523113180	4990	4990	4990	4990	0
7	20241209	200300	523113180	4990	4990	4990	4990	0
8	20241209	200200	523113180	4990	4990	4990	4990	0
9	20241209	200100	523113180	4990	4990	4990	4990	0
10	20241209	200000	523113180	4990	4990	4990	4990	0
11	20241209	195900	523113180	4990	4990	4990	4990	0
12	20241209	195800	523113180	4990	4990	4990	4990	0
13	20241209	195700	523113180	4990	4990	4990	4990	0
14	20241209	195600	523113180	4990	4990	4990	4990	0
15	20241209	195500	523113180	4990	4990	4990	4990	0
16	20241209	195400	523113180	4990	4990	4990	4990	0
17	20241209	195300	523113180	4990	4990	4990	4990	0
18	20241209	195200	523113180	4990	4990	4990	4990	0
19	20241209	195100	523113180	4990	4990	4990	4990	0
20	20241209	195000	523113180	4990	4990	4990	4990	0
21	20241209	194900	523113180	4990	4990	4990	4990	0
22	20241209	194800	523113180	4990	4990	4990	4990	0
23	20241209	194700	523113180	4990	4990	4990	4990	0
24	20241209	194600	523113180	4990	4990	4990	4990	0
25	20241209	194500	523113180	4990	4990	4990	4990	0
26	20241209	194400	523113180	4990	4990	4990	4990	0
27	20241209	194300	523113180	4990	4990	4990	4990	0
28	20241209	194200	523113180	4990	4990	4990	4990	0
29	20241209	194100	523113180	4990	4990	4990	4990	0
30	20241209	194000	523113180	4990	4990	4990	4990	0
31	20241209	193900	523113180	4990	4990	4990	4990	0
32	20241209	193800	523113180	4990	4990	4990	4990	2224
33	20241209	193700	523113180	4990	4990	4990	4990	0
34	20241209	193600	523113180	4990	4990	4990	4990	0
35	20241209	193500	523113180	4990	4990	4990	4990	0
36	20241209	193400	523113180	4990	4990	4990	4990	0
37	20241209	193300	523113180	4990	4990	4990	4990	0
38	20241209	193200	523113180	4990	4990	4990	4990	0
39	20241209	193100	523113180	4990	4990	4990	4990	0
40	20241209	193000	523113180	4990	4990	4990	4990	0
41	20241209	192900	523113180	4990	4990	4990	4990	0
42	20241209	192800	523113180	4990	4990	4990	4990	0
43	20241209	192700	523113180	4990	4990	4990	4990	0
44	20241209	192600	523113180	4990	4990	4990	4990	0
45	20241209	192500	523113180	4990	4990	4990	4990	0
46	20241209	192400	523113180	4990	4990	4990	4990	0
47	20241209	192300	523113180	4990	4990	4990	4990	0
48	20241209	192200	523113180	4990	4990	4990	4990	0
49	20241209	192100	523113180	4990	4990	4990	4990	0
50	20241209	192000	523113180	4990	4990	4990	4990	0
51	20241209	191900	523113180	4990	4990	4990	4990	0
52	20241209	191800	523113180	4990	4990	4990	4990	0
53	20241209	191700	523113180	4990	4990	4990	4990	0
54	20241209	191600	523113180	4990	4990	4990	4990	0
55	20241209	191500	523113180	4990	4990	4990	4990	0
56	20241209	191400	523113180	4990	4990	4990	4990	0
57	20241209	191300	523113180	4990	4990	4990	4990	0
58	20241209	191200	523113180	4990	4990	4990	4990	0
59	20241209	191100	523113180	4990	4990	4990	4990	0
60	20241209	191000	523113180	4990	4990	4990	4990	0
61	20241209	190900	523113180	4990	4990	4990	4990	0
62	20241209	190800	523113180	4990	4990	4990	4990	2224
63	20241209	190700	523113180	4990	4990	4990	4990	0
64	20241209	190600	523113180	4990	4990	4990	4990	0
65	20241209	190500	523113180	4990	4990	4990	4990	0
66	20241209	190400	523113180	4990	4990	4990	4990	0
67	20241209	190300	523113180	4990	4990	4990	4990	0
68	20241209	190200	523113180	4990	4990	4990	4990	0
69	20241209	190100	523113180	4990	4990	4990	4990	0
70	20241209	190000	523113180	4990	4990	4990	4990	0
71	20241209	185900	523113180	4990	4990	4990	4990	0
72	20241209	185800	523113180	4990	4990	4990	4990	0
73	20241209	185700	523113180	4990	4990	4990	4990	0
74	20241209	185600	523113180	4990	4990	4990	4990	0
75	20241209	185500	523113180	4990	4990	4990	4990	0
76	20241209	185400	523113180	4990	4990	4990	4990	0
77	20241209	185300	523113180	4990	4990	4990	4990	0
78	20241209	185200	523113180	4990	4990	4990	4990	0
79	20241209	185100	523113180	4990	4990	4990	4990	0
80	20241209	185000	523113180	4990	4990	4990	4990	0
81	20241209	184900	523113180	4990	4990	4990	4990	0
82	20241209	184800	523113180	4990	4990	4990	4990	0
83	20241209	184700	523113180	4990	4990	4990	4990	0
84	20241209	184600	523113180	4990	4990	4990	4990	0
85	20241209	184500	523113180	4990	4990	4990	4990	0
86	20241209	184400	523113180	4990	4990	4990	4990	0
87	20241209	184300	523113180	4990	4990	4990	4990	0
88	20241209	184200	523113180	4990	4990	4990	4990	0
89	20241209	184100	523113180	4990	4990	4990	4990	0
90	20241209	184000	523113180	4990	4990	4990	4990	0
91	20241209	183900	523113180	4990	4990	4990	4990	0
92	20241209	183800	523113180	4990	4990	4990	4990	2224
93	20241209	183700	523113180	4990	4990	4990	4990	0
94	20241209	183600	523113180	4990	4990	4990	4990	0
95	20241209	183500	523113180	4990	4990	4990	4990	0
96	20241209	183400	523113180	4990	4990	4990	4990	0
97	20241209	183300	523113180	4990	4990	4990	4990	0
98	20241209	183200	523113180	4990	4990	4990	4990	0
99	20241209	183100	523113180	4990	4990	4990	4990	0
100	20241209	183000	523113180	4990	4990	4990	4990	0
101	20241209	182900	523113180	4990	4990	4990	4990	0
102	20241209	182800	523113180	4990	4990	4990	4990	0
103	20241209	182700	523113180	4990	4990	4990	4990	0
104	20241209	182600	523113180	4990	4990	4990	4990	0
105	20241209	182500	523113180	4990	4990	4990	4990	0
106	20241209	182400	523113180	4990	4990	4990	4990	0
107	20241209	182300	523113180	4990	4990	4990	4990	0
108	20241209	182200	523113180	4990	4990	4990	4990	0
109	20241209	182100	523113180	4990	4990	4990	4990	0
110	20241209	182000	523113180	4990	4990	4990	4990	0
111	20241209	181900	523113180	4990	4990	4990	4990	0
112	20241209	181800	523113180	4990	4990	4990	4990	0
113	20241209	181700	523113180	4990	4990	4990	4990	0
114	20241209	181600	523113180	4990	4990	4990	4990	0
115	20241209	181500	523113180	4990	4990	4990	4990	0
116	20241209	181400	523113180	4990	4990	4990	4990	0
117	20241209	181300	523113180	4990	4990	4990	4990	0
118	20241209	181200	523113180	4990	4990	4990	4990	0
119	20241209	181100	523113180	4990	4990	4990	4990	0
120	20241209	181000	523113180	4990	4990	4990	4990	0
121	20241209	180900	523113180	4990	4990	4990	4990	0
122	20241209	180800	523113180	4990	4990	4990	4990	2224
123	20241209	180700	523113180	4990	4990	4990	4990	0
124	20241209	180600	523113180	4990	4990	4990	4990	0
125	20241209	180500	523113180	4990	4990	4990	4990	0
126	20241209	180400	523113180	4990	4990	4990	4990	0
127	20241209	180300	523113180	4990	4990	4990	4990	0
128	20241209	180200	523113180	4990	4990	4990	4990	0
129	20241209	180100	523113180	4990	4990	4990	4990	0
130	20241209	180000	523113180	4990	4990	4990	4990	0
131	20241209	175900	523113180	4990	4990	4990	4990	0
132	20241209	175800	523113180	4990	4990	4990	4990	0
133	20241209	175700	523113180	4990	4990	4990	4990	0
134	20241209	175600	523113180	4990	4990	4990	4990	0
135	20241209	175500	523113180	4990	4990	4990	4990	0
136	20241209	175400	523113180	4990	4990	4990	4990	0
137	20241209	175300	523113180	4990	4990	4990	4990	0
138	20241209	175200	523113180	4990	4990	4990	4990	0
139	20241209	175100	523113180	4990	4990	4990	4990	0
140	20241209	175000	523113180	4990	4990	4990	4990	0
141	20241209	174900	523113180	4990	4990	4990	4990	0
142	20241209	174800	523113180	4990	4990	4990	4990	0
143	20241209	174700	523113180	4990	4990	4990	4990	0
144	20241209	174600	523113180	4990	4990	4990	4990	0
145	20241209	174500	523113180	4990	4990	4990	4990	0
146	20241209	174400	523113180	4990	4990	4990	4990	0
147	20241209	174300	523113180	4990	4990	4990	4990	0
148	20241209	174200	523113180	4990	4990	4990	4990	0
149	20241209	174100	523113180	4990	4990	4990	4990	0
150	20241209	174000	523113180	4990	4990	4990	4990	0
151	20241209	173900	523113180	4990	4990	4990	4990	0
152	20241209	173800	523113180	4990	4990	4990	4990	2224
153	20241209	173700	523113180	4990	4990	4990	4990	0
154	20241209	173600	523113180	4990	4990	4990	4990	0
155	20241209	173500	523113180	4990	4990	4990	4990	0
156	20241209	173400	523113180	4990	4990	4990	4990	0
157	20241209	173300	523113180	4990	4990	4990	4990	0
158	20241209	173200	523113180	4990	4990	4990	4990	0
159	20241209	173100	523113180	4990	4990	4990	4990	0
160	20241209	173000	523113180	4990	4990	4990	4990	0
161	20241209	172900	523113180	4990	4990	4990	4990	0
162	20241209	172800	523113180	4990	4990	4990	4990	0
163	20241209	172700	523113180	4990	4990	4990	4990	0
164	20241209	172600	523113180	4990	4990	4990	4990	0
165	20241209	172500	523113180	4990	4990	4990	4990	0
166	20241209	172400	523113180	4990	4990	4990	4990	0
167	20241209	172300	523113180	4990	4990	4990	4990	0
168	20241209	172200	523113180	4990	4990	4990	4990	0
169	20241209	172100	523113180	4990	4990	4990	4990	0
170	20241209	172000	523113180	4990	4990	4990	4990	0
171	20241209	171900	523113180	4990	4990	4990	4990	0
172	20241209	171800	523113180	4990	4990	4990	4990	0
173	20241209	171700	523113180	4990	4990	4990	4990	0
174	20241209	171600	523113180	4990	4990	4990	4990	0
175	20241209	171500	523113180	4990	4990	4990	4990	0
176	20241209	171400	523113180	4990	4990	4990	4990	0
177	20241209	171300	523113180	4990	4990	4990	4990	0
178	20241209	171200	523113180	4990	4990	4990	4990	0
179	20241209	171100	523113180	4990	4990	4990	4990	0
180	20241209	171000	523113180	4990	4990	4990	4990	0
181	20241209	170900	523113180	4990	4990	4990	4990	0
182	20241209	170800	523113180	4990	4990	4990	4990	2224
183	20241209	170700	523113180	4990	4990	4990	4990	0
184	20241209	170600	523113180	4990	4990	4990	4990	0
185	20241209	170500	523113180	4990	4990	4990	4990	0
186	20241209	170400	523113180	4990	4990	4990	4990	0
187	20241209	170300	523113180	4990	4990	4990	4990	0
188	20241209	170200	523113180	4990	4990	4990	4990	0
189	20241209	170100	523113180	4990	4990	4990	4990	0
190	20241209	170000	523113180	4990	4990	4990	4990	0
191	20241209	165900	523113180	4990	4990	4990	4990	0
192	20241209	165800	523113180	4990	4990	4990	4990	0
193	20241209	165700	523113180	4990	4990	4990	4990	0
194	20241209	165600	523113180	4990	4990	4990	4990	0
195	20241209	165500	523113180	4990	4990	4990	4990	0
196	20241209	165400	523113180	4990	4990	4990	4990	0
197	20241209	165300	523113180	4990	4990	4990	4990	0
198	20241209	165200	523113180	4990	4990	4990	4990	0
199	20241209	165100	523113180	4990	4990	4990	4990	0
200	20241209	165000	523113180	4990	4990	4990	4990	0
201	20241209	164900	523113180	4990	4990	4990	4990	0
202	20241209	164800	523113180	4990	4990	4990	4990	0
203	20241209	164700	523113180	4990	4990	4990	4990	0
204	20241209	164600	523113180	4990	4990	4990	4990	0
205	20241209	164500	523113180	4990	4990	4990	4990	0
206	20241209	164400	523113180	4990	4990	4990	4990	0
207	20241209	164300	523113180	4990	4990	4990	4990	0
208	20241209	164200	523113180	4990	4990	4990	4990	0
209	20241209	164100	523113180	4990	4990	4990	4990	0
210	20241209	164000	523113180	4990	4990	4990	4990	0
211	20241209	163900	523113180	4990	4990	4990	4990	0
212	20241209	163800	523113180	4990	4990	4990	4990	2224
213	20241209	163700	523113180	4990	4990	4990	4990	0
214	20241209	163600	523113180	4990	4990	4990	4990	0
215	20241209	163500	523113180	4990	4990	4990	4990	0
216	20241209	163400	523113180	4990	4990	4990	4990	0
217	20241209	163300	523113180	4990	4990	4990	4990	0
218	20241209	163200	523113180	4990	4990	4990	4990	0
219	20241209	163100	523113180	4990	4990	4990	4990	0
220	20241209	163000	523113180	4990	4990	4990	4990	0
221	20241209	162900	523113180	4990	4990	4990	4990	0
222	20241209	162800	523113180	4990	4990	4990	4990	0
223	20241209	162700	523113180	4990	4990	4990	4990	0
224	20241209	162600	523113180	4990	4990	4990	4990	0
225	20241209	162500	523113180	4990	4990	4990	4990	0
226	20241209	162400	523113180	4990	4990	4990	4990	0
227	20241209	162300	523113180	4990	4990	4990	4990	0
228	20241209	162200	523113180	4990	4990	4990	4990	0
229	20241209	162100	523113180	4990	4990	4990	4990	0
230	20241209	162000	523113180	4990	4990	4990	4990	0
231	20241209	161900	523113180	4990	4990	4990	4990	0
232	20241209	161800	523113180	4990	4990	4990	4990	0
233	20241209	161700	523113180	4990	4990	4990	4990	0
234	20241209	161600	523113180	4990	4990	4990	4990	0
235	20241209	161500	523113180	4990	4990	4990	4990	0
236	20241209	161400	523113180	4990	4990	4990	4990	0
237	20241209	161300	523113180	4990	4990	4990	4990	0
238	20241209	161200	523113180	4990	4990	4990	4990	0
239	20241209	161100	523113180	4990	4990	4990	4990	0
240	20241209	161000	523113180	4990	4990	4990	4990	0
241	20241209	160900	523113180	4990	4990	4990	4990	0
242	20241209	160800	523113180	4990	4990	4990	4990	2224
243	20241209	160700	523113180	4990	4990	4990	4990	0
244	20241209	160600	523113180	4990	4990	4990	4990	0
245	20241209	160500	523113180	4990	4990	4990	4990	0
246	20241209	160400	523113180	4990	4990	4990	4990	0
247	20241209	160300	523113180	4990	4990	4990	4990	0
248	20241209	160200	523113180	4990	4990	4990	4990	0
249	20241209	160100	523113180	4990	4990	4990	4990	0
250	20241209	160000	523113180	4990	4990	4990	4990	0
251	20241209	155900	523113180	4990	4990	4990	4990	0
252	20241209	155800	523113180	4990	4990	4990	4990	0
253	20241209	155700	523113180	4990	4990	4990	4990	0
254	20241209	155600	523113180	4990	4990	4990	4990	0
255	20241209	155500	523113180	4990	4990	4990	4990	0
256	20241209	155400	523113180	4990	4990	4990	4990	0
257	20241209	155300	523113180	4990	4990	4990	4990	0
258	20241209	155200	523113180	4990	4990	4990	4990	0
259	20241209	155100	523113180	4990	4990	4990	4990	0
260	20241209	155000	523113180	4990	4990	4990	4990	0
261	20241209	154900	523113180	4990	4990	4990	4990	0
262	20241209	154800	523113180	4990	4990	4990	4990	0
263	20241209	154700	523113180	4990	4990	4990	4990	0
264	20241209	154600	523113180	4990	4990	4990	4990	0
265	20241209	154500	523113180	4990	4990	4990	4990	0
266	20241209	154400	523113180	4990	4990	4990	4990	0
267	20241209	154300	523113180	4990	4990	4990	4990	0
268	20241209	154200	523113180	4990	4990	4990	4990	0
269	20241209	154100	523113180	4990	4990	4990	4990	0
270	20241209	154000	523113180	4990	4990	4990	4990	0
271	20241209	153900	523113180	4990	4990	4990	4990	0
272	20241209	153800	523113180	4990	4990	4990	4990	2224
273	20241209	153700	523113180	4990	4990	4990	4990	0
274	20241209	153600	523113180	4990	4990	4990	4990	0
275	20241209	153500	523113180	4990	4990	4990	4990	0
276	20241209	153400	523113180	4990	4990	4990	4990	0
277	20241209	153300	523113180	4990	4990	4990	4990	0
278	20241209	153200	523113180	4990	4990	4990	4990	0
279	20241209	153100	523113180	4990	4990	4990	4990	0
280	20241209	153000	523113180	4990	4990	4990	4990	2224
281	20241209	152900	512015420	5010	5010	5010	5010	0
282	20241209	152800	512015420	5010	5010	5010	5010	0
283	20241209	152700	512015420	5010	5010	5010	5010	0
284	20241209	152600	512015420	5010	5010	5010	5010	0
285	20241209	152500	512015420	5010	5010	5010	5010	0
286	20241209	152400	512015420	5010	5010	5010	5010	0
287	20241209	152300	512015420	5010	5010	5010	5010	0
288	20241209	152200	512015420	5010	5010	5010	5010	0
289	20241209	152100	512015420	5010	5010	5010	5010	0
290	20241209	152000	512015420	5010	5010	5010	5010	0
291	20241209	151900	512015420	5010	5000	5010	5000	2442
292	20241209	151800	499805400	5000	5010	5010	5000	3214
293	20241209	151700	483735390	5000	5000	5010	5000	254
294	20241209	151600	482465380	5010	5000	5010	5000	2021
295	20241209	151500	472358360	5010	5010	5010	5000	183
296	20241209	151400	471443340	5010	5010	5010	5000	581
297	20241209	151300	468538120	5010	5000	5010	5000	481
298	20241209	151200	466133110	5010	5010	5010	5000	23
299	20241209	151100	466018080	5020	5020	5020	5020	0
300	20241209	151000	466018080	5020	5000	5020	5000	1801
301	20241209	150900	457013060	5020	5020	5020	5020	0
302	20241209	150800	457013060	5020	5020	5020	5020	0
303	20241209	150700	457013060	5020	5020	5020	5020	0
304	20241209	150600	457013060	5020	5000	5020	5000	2
305	20241209	150500	457003040	5020	5010	5020	5010	627
306	20241209	150400	453861760	5020	5020	5020	5020	0
307	20241209	150300	453861760	5020	5020	5020	5020	0
308	20241209	150200	453861760	5020	5020	5020	5020	5
309	20241209	150100	453836660	5020	5010	5020	5010	527
310	20241209	150000	451196380	5010	5010	5010	5010	100
311	20241209	145900	450695380	5010	5010	5010	5010	0
312	20241209	145800	450695380	5010	5010	5010	5010	0
313	20241209	145700	450695380	5010	5010	5010	5010	263
314	20241209	145600	449377750	5000	5000	5010	5000	390
315	20241209	145500	447427650	5010	5000	5010	5000	101
316	20241209	145400	446922640	5010	5010	5010	5010	0
317	20241209	145300	446922640	5010	5000	5010	5000	147
318	20241209	145200	446186630	5010	5000	5010	5000	113
319	20241209	145100	445621620	5010	5000	5010	5000	932
320	20241209	145000	440961600	5010	5010	5010	5010	1
321	20241209	144900	440956590	5000	5000	5000	5000	198
322	20241209	144800	439966590	5010	5010	5010	5010	0
323	20241209	144700	439966590	5010	5010	5010	5010	0
324	20241209	144600	439966590	5010	5010	5010	5010	1
325	20241209	144500	439961580	5020	5020	5020	5020	0
326	20241209	144400	439961580	5020	5020	5020	5020	0
327	20241209	144300	439961580	5020	5020	5020	5020	0
328	20241209	144200	439961580	5020	5020	5020	5020	0
329	20241209	144100	439961580	5020	5020	5020	5000	6
330	20241209	144000	439931500	5020	5000	5020	5000	115
331	20241209	143900	439354360	5000	5000	5000	5000	32
332	20241209	143800	439194360	5020	5020	5020	5020	70
333	20241209	143700	438842960	5020	5000	5020	5000	13
334	20241209	143600	438777940	5020	5000	5020	5000	130
335	20241209	143500	438125360	5020	5020	5020	5020	0
336	20241209	143400	438125360	5020	5020	5020	5020	2
337	20241209	143300	438115320	5020	5020	5020	5020	3
338	20241209	143200	438100260	5020	5010	5020	5000	1512
339	20241209	143100	430530370	5020	5020	5020	5020	0
340	20241209	143000	430530370	5020	5020	5020	5010	178
341	20241209	142900	429637810	5020	5020	5020	5020	32
342	20241209	142800	429477170	5030	5020	5030	5020	4
343	20241209	142700	429457080	5020	5020	5020	5020	0
344	20241209	142600	429457080	5020	5020	5020	5020	1
345	20241209	142500	429452060	5020	5020	5020	5010	117
346	20241209	142400	428864930	5030	5030	5030	5030	0
347	20241209	142300	428864930	5030	5030	5030	5030	0
348	20241209	142200	428864930	5030	5030	5030	5030	197
349	20241209	142100	427874020	5030	5030	5030	5030	0
350	20241209	142000	427874020	5030	5030	5030	5030	2
351	20241209	141900	427863960	5010	5010	5010	5010	100
352	20241209	141800	427362960	5030	5030	5030	5030	0
353	20241209	141700	427362960	5030	5030	5030	5030	0
354	20241209	141600	427362960	5030	5030	5030	5030	1
355	20241209	141500	427357930	5010	5010	5030	5010	177
356	20241209	141400	426471140	5030	5030	5030	5030	0
357	20241209	141300	426471140	5030	5030	5030	5030	0
358	20241209	141200	426471140	5030	5030	5030	5030	0
359	20241209	141100	426471140	5030	5030	5030	5030	1
360	20241209	141000	426466110	5010	5010	5010	5010	5
361	20241209	140900	426441060	5030	5030	5030	5030	0
362	20241209	140800	426441060	5030	5030	5030	5030	1
363	20241209	140700	426436030	5020	5020	5020	5020	8
364	20241209	140600	426395870	5020	5010	5020	5010	49
365	20241209	140500	426150370	5020	5020	5020	5020	74
366	20241209	140400	425778890	5020	5020	5020	5010	521
367	20241209	140300	423165470	5020	5020	5020	5020	1
368	20241209	140200	423160450	5010	5020	5020	5010	12
369	20241209	140100	423100280	5020	5020	5020	5020	0
370	20241209	140000	423100280	5020	5020	5020	5020	0
371	20241209	135900	423100280	5020	5010	5020	5000	205
372	20241209	135800	422075210	5020	5010	5020	5010	21
373	20241209	135700	421969990	5020	5020	5020	5020	0
374	20241209	135600	421969990	5020	5020	5020	5010	22
375	20241209	135500	421859560	5020	5020	5020	5010	343
376	20241209	135400	420141100	5020	5010	5020	5010	490
377	20241209	135300	417686190	5010	5010	5010	5010	170
378	20241209	135200	416834490	5010	5010	5010	5010	0
379	20241209	135100	416834490	5010	5010	5010	5010	0
380	20241209	135000	416834490	5010	5010	5010	5010	0
381	20241209	134900	416834490	5010	5010	5010	5010	1
382	20241209	134800	416829480	5000	5000	5000	5000	119
383	20241209	134700	416234480	5010	5010	5010	5010	0
384	20241209	134600	416234480	5010	5000	5010	5000	858
385	20241209	134500	411944460	5000	4985	5000	4980	101
386	20241209	134400	411441315	5000	5000	5000	5000	12
387	20241209	134300	411381315	5010	5010	5010	5010	0
388	20241209	134200	411381315	5010	5010	5010	5010	0
389	20241209	134100	411381315	5010	5000	5010	5000	128
390	20241209	134000	410741305	5010	5010	5010	5010	0
391	20241209	133900	410741305	5010	5000	5010	5000	2
392	20241209	133800	410731295	5010	5000	5010	5000	50
393	20241209	133700	410481285	5010	5010	5010	5010	1
394	20241209	133600	410476275	5010	5000	5010	5000	451
395	20241209	133500	408221265	5000	5000	5010	5000	103
396	20241209	133400	407706255	5020	5010	5020	5010	464
397	20241209	133300	405381605	5010	5000	5010	5000	2
398	20241209	133200	405371595	5010	5010	5010	5010	0
399	20241209	133100	405371595	5010	5010	5010	5010	0
400	20241209	133000	405371595	5010	5000	5010	5000	2
401	20241209	132900	405361585	5010	5010	5010	5010	0
402	20241209	132800	405361585	5010	5000	5010	5000	4003
403	20241209	132700	385306745	5010	5000	5010	5000	1195
404	20241209	132600	379331735	5000	4985	5000	4985	2
405	20241209	132500	379321750	5000	5000	5000	5000	201
406	20241209	132400	378316750	4980	4995	5000	4980	506
407	20241209	132300	375796275	5000	4985	5000	4985	11
408	20241209	132200	375741350	5000	4995	5000	4995	90
409	20241209	132100	375291795	5000	5000	5000	5000	0
410	20241209	132000	375291795	5000	5000	5000	5000	7
411	20241209	131900	375256795	5000	5000	5000	5000	0
412	20241209	131800	375256795	5000	5000	5000	5000	0
413	20241209	131700	375256795	5000	5000	5000	5000	0
414	20241209	131600	375256795	5000	5000	5000	5000	0
415	20241209	131500	375256795	5000	4995	5000	4995	587
416	20241209	131400	372322230	4980	4980	4980	4980	0
417	20241209	131300	372322230	4980	4980	4980	4980	0
418	20241209	131200	372322230	4980	4980	4980	4980	0
419	20241209	131100	372322230	4980	4980	4980	4980	0
420	20241209	131000	372322230	4980	4980	4980	4980	0
421	20241209	130900	372322230	4980	4990	4990	4980	23
422	20241209	130800	372207610	4995	4995	4995	4995	413
423	20241209	130700	370144675	4995	4995	4995	4995	187
424	20241209	130600	369210610	4995	4995	4995	4995	20
425	20241209	130500	369110710	4995	4995	4995	4995	11
426	20241209	130400	369055765	4990	4990	4990	4990	0
427	20241209	130300	369055765	4990	4980	4990	4980	9
428	20241209	130200	369010925	4980	4980	4980	4980	0
429	20241209	130100	369010925	4980	4980	4980	4980	197
430	20241209	130000	368029865	4980	4980	4980	4980	0
431	20241209	125900	368029865	4980	4980	4980	4980	0
432	20241209	125800	368029865	4980	4980	4980	4980	0
433	20241209	125700	368029865	4980	4990	4995	4980	69
434	20241209	125600	367686175	4995	4995	4995	4995	1
435	20241209	125500	367681180	4995	4995	4995	4995	100
436	20241209	125400	367181680	4995	4990	4995	4990	108
437	20241209	125300	366642230	4980	4980	4980	4980	0
438	20241209	125200	366642230	4980	4985	4985	4980	597
439	20241209	125100	363666285	4985	4985	4985	4985	0
440	20241209	125000	363666285	4985	4985	4985	4985	80
441	20241209	124900	363267485	4985	4990	4990	4985	627
442	20241209	124800	360141165	4990	4995	4995	4990	143
443	20241209	124700	359427015	4995	4995	4995	4995	100
444	20241209	124600	358927515	4995	4995	4995	4995	0
445	20241209	124500	358927515	4995	4995	4995	4995	0
446	20241209	124400	358927515	4995	4995	4995	4995	0
447	20241209	124300	358927515	4995	4995	4995	4995	26
448	20241209	124200	358797645	4995	4995	4995	4995	0
449	20241209	124100	358797645	4995	4995	4995	4995	300
450	20241209	124000	357299145	4995	4995	4995	4995	0
451	20241209	123900	357299145	4995	4995	4995	4995	20
452	20241209	123800	357199245	4985	4985	4985	4985	0
453	20241209	123700	357199245	4985	4985	4985	4985	0
454	20241209	123600	357199245	4985	4985	4985	4985	0
455	20241209	123500	357199245	4985	4985	4985	4985	0
456	20241209	123400	357199245	4985	4985	4985	4985	10
457	20241209	123300	357149395	4985	4985	4985	4985	0
458	20241209	123200	357149395	4985	5000	5000	4980	1133
459	20241209	123100	351494295	5000	5000	5000	5000	0
460	20241209	123000	351494295	5000	5000	5000	5000	0
461	20241209	122900	351494295	5000	5000	5000	5000	0
462	20241209	122800	351494295	5000	5010	5010	5000	201
463	20241209	122700	350487295	5010	5010	5010	5010	20
464	20241209	122600	350387095	5000	5000	5000	5000	0
465	20241209	122500	350387095	5000	5000	5000	5000	527
466	20241209	122400	347752095	5010	5010	5010	5010	0
467	20241209	122300	347752095	5010	5010	5010	5010	0
468	20241209	122200	347752095	5010	5010	5010	5010	0
469	20241209	122100	347752095	5010	5010	5010	5010	50
470	20241209	122000	347501595	5010	5010	5010	5010	2
471	20241209	121900	347491575	5010	5010	5010	5010	629
472	20241209	121800	344340285	4995	4995	4995	4995	0
473	20241209	121700	344340285	4995	4995	4995	4995	0
474	20241209	121600	344340285	4995	4995	4995	4995	0
475	20241209	121500	344340285	4995	5010	5010	4995	337
476	20241209	121400	342652320	5010	5010	5010	5010	0
477	20241209	121300	342652320	5010	5010	5010	5010	0
478	20241209	121200	342652320	5010	5010	5010	5010	0
479	20241209	121100	342652320	5010	5010	5010	5010	0
480	20241209	121000	342652320	5010	5010	5010	5010	50
481	20241209	120900	342401820	5010	5010	5010	5010	0
482	20241209	120800	342401820	5010	5010	5010	5010	180
483	20241209	120700	341500020	4990	4990	4990	4990	50
484	20241209	120600	341250520	4990	5000	5000	4990	527
485	20241209	120500	338620740	5020	5020	5020	5020	0
486	20241209	120400	338620740	5020	5020	5020	5020	0
487	20241209	120300	338620740	5020	5020	5020	5020	1
488	20241209	120200	338615720	5020	5020	5020	5020	1
489	20241209	120100	338610700	4990	4990	4990	4990	0
490	20241209	120000	338610700	4990	4990	4990	4990	0
491	20241209	115900	338610700	4990	4990	4990	4990	287
492	20241209	115800	337178570	4990	4990	4990	4990	0
493	20241209	115700	337178570	4990	4990	4990	4990	0
494	20241209	115600	337178570	4990	4990	4990	4990	15
495	20241209	115500	337103720	4990	4990	4990	4990	40
496	20241209	115400	336904120	4985	4985	4985	4985	0
497	20241209	115300	336904120	4985	4990	4990	4985	1500
498	20241209	115200	329420270	4990	4995	4995	4990	527
499	20241209	115100	326788040	5030	5030	5030	5030	0
500	20241209	115000	326788040	5030	5030	5030	5030	0
501	20241209	114900	326788040	5030	5030	5030	5030	20
502	20241209	114800	326687440	5030	5030	5030	5030	80
503	20241209	114700	326285040	4995	5040	5040	4995	276
504	20241209	114600	324901740	5040	5040	5040	5040	100
505	20241209	114500	324397740	5000	5000	5000	5000	659
506	20241209	114400	321102740	5040	5040	5040	5040	0
507	20241209	114300	321102740	5040	5040	5040	5040	0
508	20241209	114200	321102740	5040	5040	5040	5040	13
509	20241209	114100	321037220	5040	5040	5040	5040	4
510	20241209	114000	321017060	5040	5040	5040	5040	3
511	20241209	113900	321001940	5040	5040	5040	5040	0
512	20241209	113800	321001940	5040	5020	5040	5020	1000
513	20241209	113700	315962000	5000	5000	5000	5000	100
514	20241209	113600	315462000	5000	5000	5000	5000	90
515	20241209	113500	315012000	5000	5000	5000	5000	217
516	20241209	113400	313927000	5010	5010	5010	5010	0
517	20241209	113300	313927000	5010	5010	5010	5010	20
518	20241209	113200	313826800	5010	5010	5010	5010	2
519	20241209	113100	313816780	5000	5000	5000	5000	0
520	20241209	113000	313816780	5000	5000	5000	5000	0
521	20241209	112900	313816780	5000	5000	5000	5000	0
522	20241209	112800	313816780	5000	5000	5000	5000	12
523	20241209	112700	313756780	5000	5000	5000	5000	0
524	20241209	112600	313756780	5000	5000	5000	5000	0
525	20241209	112500	313756780	5000	5000	5000	5000	1621
526	20241209	112400	305651780	5000	5010	5010	5000	405
527	20241209	112300	303626720	5010	5010	5010	5010	731
528	20241209	112200	299964410	5020	5020	5020	5020	30
529	20241209	112100	299813810	5030	5030	5030	5030	0
530	20241209	112000	299813810	5030	5030	5030	5030	0
531	20241209	111900	299813810	5030	5000	5030	5000	85
532	20241209	111800	299387010	5000	5000	5000	5000	25
533	20241209	111700	299262010	5030	5020	5030	5020	50
534	20241209	111600	299010880	5030	5030	5030	5030	1
535	20241209	111500	299005850	5000	5000	5000	5000	0
536	20241209	111400	299005850	5000	5000	5000	5000	0
537	20241209	111300	299005850	5000	5000	5000	5000	1
538	20241209	111200	299000850	5040	5010	5040	5010	8
539	20241209	111100	298960600	5010	5010	5010	5010	0
540	20241209	111000	298960600	5010	5010	5010	5010	4
541	20241209	110900	298940560	5020	5010	5020	5010	71
542	20241209	110800	298584830	5010	5010	5010	5010	0
543	20241209	110700	298584830	5010	5010	5010	5010	250
544	20241209	110600	297332330	5010	5010	5010	5010	0
545	20241209	110500	297332330	5010	5010	5010	5010	258
546	20241209	110400	296039750	5040	5040	5040	5040	0
547	20241209	110300	296039750	5040	5040	5040	5040	0
548	20241209	110200	296039750	5040	5040	5040	5040	0
549	20241209	110100	296039750	5040	5040	5040	5040	0
550	20241209	110000	296039750	5040	5040	5040	5040	0
551	20241209	105900	296039750	5040	5040	5040	5040	0
552	20241209	105800	296039750	5040	5040	5040	5040	1
553	20241209	105700	296034710	5020	5020	5020	5020	201
554	20241209	105600	295025690	5020	5020	5020	5020	9
555	20241209	105500	294980510	5040	5030	5040	5030	50
556	20241209	105400	294728520	5040	5040	5040	5040	0
557	20241209	105300	294728520	5040	5040	5040	5040	200
558	20241209	105200	293720520	5040	5010	5040	5010	43
559	20241209	105100	293503850	5050	5050	5050	5050	0
560	20241209	105000	293503850	5050	5050	5050	5050	1
561	20241209	104900	293498800	5000	5000	5000	5000	0
562	20241209	104800	293498800	5000	5000	5000	5000	0
563	20241209	104700	293498800	5000	5000	5000	5000	36
564	20241209	104600	293318800	5000	5000	5000	5000	0
565	20241209	104500	293318800	5000	5040	5050	5000	1561
566	20241209	104400	285457200	5010	5010	5010	5010	4
567	20241209	104300	285437160	5040	5040	5040	5040	0
568	20241209	104200	285437160	5040	5040	5040	5040	2
569	20241209	104100	285427080	5040	5040	5040	5040	3
570	20241209	104000	285411960	5040	5040	5040	5040	0
571	20241209	103900	285411960	5040	5040	5040	5040	1000
572	20241209	103800	280371960	5000	5000	5000	5000	1
573	20241209	103700	280366960	5040	5000	5040	5000	54
574	20241209	103600	280094960	5040	5040	5040	5040	0
575	20241209	103500	280094960	5040	5040	5040	5040	2
576	20241209	103400	280084880	4995	5000	5000	4995	42
577	20241209	103300	279874950	5000	5000	5000	5000	10
578	20241209	103200	279824950	5010	5010	5010	5010	0
579	20241209	103100	279824950	5010	5010	5010	5000	269
580	20241209	103000	278478360	5000	5000	5000	5000	0
581	20241209	102900	278478360	5000	5000	5000	5000	0
582	20241209	102800	278478360	5000	5000	5000	5000	0
583	20241209	102700	278478360	5000	5040	5040	5000	370
584	20241209	102600	276626160	5050	5050	5050	5050	2
585	20241209	102500	276616060	5050	5050	5050	5050	0
586	20241209	102400	276616060	5050	5040	5050	5040	198
587	20241209	102300	275616240	5040	5040	5040	5040	0
588	20241209	102200	275616240	5040	5040	5040	5040	7
589	20241209	102100	275580960	5040	5040	5040	5040	0
590	20241209	102000	275580960	5040	5040	5040	5040	0
591	20241209	101900	275580960	5040	5040	5040	5040	8
592	20241209	101800	275540640	5000	5040	5050	5000	96
593	20241209	101700	275059140	5050	5050	5050	5050	0
594	20241209	101600	275059140	5050	5050	5050	5050	0
595	20241209	101500	275059140	5050	5050	5050	5050	0
596	20241209	101400	275059140	5050	5050	5050	5050	0
597	20241209	101300	275059140	5050	5050	5050	5050	21
598	20241209	101200	274953090	5040	5040	5040	5040	225
599	20241209	101100	273819090	5030	5050	5050	5030	541
600	20241209	101000	271097380	5050	5040	5050	5040	53
601	20241209	100900	270830220	5040	5050	5050	5040	29
602	20241209	100800	270684040	5050	5030	5050	5030	1648
603	20241209	100700	262387520	5020	5020	5020	5020	307
604	20241209	100600	260846380	5020	5020	5020	5020	1
605	20241209	100500	260841360	5020	5020	5020	5020	699
606	20241209	100400	257332380	5000	5000	5000	5000	200
607	20241209	100300	256332380	4995	5030	5030	4995	5
608	20241209	100200	256307335	5030	5010	5030	4990	501
609	20241209	100100	253805245	5030	5030	5030	5030	1
610	20241209	100000	253800215	5030	5030	5030	5030	101
611	20241209	095900	253292185	5030	5000	5030	5000	920
612	20241209	095800	248683155	5000	5000	5000	5000	60
613	20241209	095700	248383155	4995	4995	4995	4995	0
614	20241209	095600	248383155	4995	4995	4995	4995	209
615	20241209	095500	247339200	4995	5000	5000	4990	1028
616	20241209	095400	242199300	5000	5000	5000	5000	27
617	20241209	095300	242064300	5040	5040	5040	5040	83
618	20241209	095200	241645980	5040	5040	5040	5040	18
619	20241209	095100	241555260	5040	5040	5040	5040	0
620	20241209	095000	241555260	5040	5040	5040	5040	2
621	20241209	094900	241545180	5040	5030	5040	5030	2001
622	20241209	094800	231460890	4995	5030	5030	4995	2
623	20241209	094700	231450865	5030	5000	5030	5000	52
624	20241209	094600	231190805	4970	4990	4990	4970	142
625	20241209	094500	230484265	4965	4970	4970	4960	1403
626	20241209	094400	223525170	4960	4980	4980	4960	1300
627	20241209	094300	217070735	4980	4985	4985	4980	1000
628	20241209	094200	212090480	5000	4995	5000	4995	4
629	20241209	094100	212070485	4965	4985	4985	4965	54
630	20241209	094000	211802020	4965	5000	5000	4965	1220
631	20241209	093900	205703285	5000	5000	5000	5000	106
632	20241209	093800	205173285	5040	5040	5040	5040	1
633	20241209	093700	205168245	5000	4965	5000	4965	783
634	20241209	093600	201254825	4960	4995	4995	4960	573
635	20241209	093500	198408205	5000	5000	5000	5000	1502
636	20241209	093400	190898205	5000	5000	5000	5000	802
637	20241209	093300	186888205	5000	5000	5000	5000	300
638	20241209	093200	185388205	4970	4970	5000	4970	264
639	20241209	093100	184075825	4970	4970	4980	4960	3390
640	20241209	093000	167227905	4970	4995	4995	4970	2643
641	20241209	092900	154040000	5000	5010	5010	5000	404
642	20241209	092800	152016960	5000	5000	5000	4995	897
643	20241209	092700	147532115	5010	5040	5040	5010	1819
644	20241209	092600	138407015	5070	5070	5070	5070	0
645	20241209	092500	138407015	5070	5070	5070	5070	10
646	20241209	092400	138356315	5070	5040	5070	5040	15
647	20241209	092300	138280565	5070	5060	5070	5020	2289
648	20241209	092200	126735425	5060	5060	5060	5060	27
649	20241209	092100	126598805	5070	5070	5070	5070	1
650	20241209	092000	126593735	5060	5040	5070	5040	1640
651	20241209	091900	118286115	5040	5040	5040	5040	1000
652	20241209	091800	113246115	5060	5060	5060	5060	120
653	20241209	091700	112638915	5060	5020	5060	5020	1193
654	20241209	091600	106612355	5020	5020	5020	5020	10
655	20241209	091500	106562155	5040	5020	5040	5020	7001
656	20241209	091400	71325495	4995	5000	5000	4995	344
657	20241209	091300	69607045	4995	4995	5000	4995	51
658	20241209	091200	69352200	4995	5000	5000	4995	716
659	20241209	091100	65774330	4995	5030	5030	4995	3000
660	20241209	091000	50775205	5040	5000	5040	4990	1493
661	20241209	090900	43310260	5000	5020	5020	5000	2281
662	20241209	090800	31887600	5020	5030	5030	5020	969
663	20241209	090700	27021250	5040	5080	5080	5040	1168
664	20241209	090600	21119580	5090	5080	5130	5080	233
665	20241209	090500	19934700	5080	5080	5080	5070	526
666	20241209	090400	17262670	5080	5080	5080	5080	40
667	20241209	090300	17059470	5060	5100	5100	5060	1126
668	20241209	090200	11340740	5110	5110	5130	5080	688
669	20241209	090100	7836710	5140	5120	5140	5100	410
670	20241209	090000	5740500	5120	5130	5140	5120	1119