KissMeData/032850/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	191600	515566725	5040	5040	5040	5040	8435
3	20241204	191500	515566725	5040	5040	5040	5040	0
4	20241204	191400	515566725	5040	5040	5040	5040	0
5	20241204	191300	515566725	5040	5040	5040	5040	0
6	20241204	191200	515566725	5040	5040	5040	5040	0
7	20241204	191100	515566725	5040	5040	5040	5040	0
8	20241204	191000	515566725	5040	5040	5040	5040	0
9	20241204	190900	515566725	5040	5040	5040	5040	0
10	20241204	190800	515566725	5040	5040	5040	5040	0
11	20241204	190700	515566725	5040	5040	5040	5040	0
12	20241204	190600	515566725	5040	5040	5040	5040	0
13	20241204	190500	515566725	5040	5040	5040	5040	0
14	20241204	190400	515566725	5040	5040	5040	5040	0
15	20241204	190300	515566725	5040	5040	5040	5040	0
16	20241204	190200	515566725	5040	5040	5040	5040	0
17	20241204	190100	515566725	5040	5040	5040	5040	0
18	20241204	190000	515566725	5040	5040	5040	5040	0
19	20241204	185900	515566725	5040	5040	5040	5040	0
20	20241204	185800	515566725	5040	5040	5040	5040	0
21	20241204	185700	515566725	5040	5040	5040	5040	0
22	20241204	185600	515566725	5040	5040	5040	5040	0
23	20241204	185500	515566725	5040	5040	5040	5040	0
24	20241204	185400	515566725	5040	5040	5040	5040	0
25	20241204	185300	515566725	5040	5040	5040	5040	0
26	20241204	185200	515566725	5040	5040	5040	5040	0
27	20241204	185100	515566725	5040	5040	5040	5040	0
28	20241204	185000	515566725	5040	5040	5040	5040	0
29	20241204	184900	515566725	5040	5040	5040	5040	0
30	20241204	184800	515566725	5040	5040	5040	5040	0
31	20241204	184700	515566725	5040	5040	5040	5040	0
32	20241204	184600	515566725	5040	5040	5040	5040	8435
33	20241204	184500	515566725	5040	5040	5040	5040	0
34	20241204	184400	515566725	5040	5040	5040	5040	0
35	20241204	184300	515566725	5040	5040	5040	5040	0
36	20241204	184200	515566725	5040	5040	5040	5040	0
37	20241204	184100	515566725	5040	5040	5040	5040	0
38	20241204	184000	515566725	5040	5040	5040	5040	0
39	20241204	183900	515566725	5040	5040	5040	5040	0
40	20241204	183800	515566725	5040	5040	5040	5040	0
41	20241204	183700	515566725	5040	5040	5040	5040	0
42	20241204	183600	515566725	5040	5040	5040	5040	0
43	20241204	183500	515566725	5040	5040	5040	5040	0
44	20241204	183400	515566725	5040	5040	5040	5040	0
45	20241204	183300	515566725	5040	5040	5040	5040	0
46	20241204	183200	515566725	5040	5040	5040	5040	0
47	20241204	183100	515566725	5040	5040	5040	5040	0
48	20241204	183000	515566725	5040	5040	5040	5040	0
49	20241204	182900	515566725	5040	5040	5040	5040	0
50	20241204	182800	515566725	5040	5040	5040	5040	0
51	20241204	182700	515566725	5040	5040	5040	5040	0
52	20241204	182600	515566725	5040	5040	5040	5040	0
53	20241204	182500	515566725	5040	5040	5040	5040	0
54	20241204	182400	515566725	5040	5040	5040	5040	0
55	20241204	182300	515566725	5040	5040	5040	5040	0
56	20241204	182200	515566725	5040	5040	5040	5040	0
57	20241204	182100	515566725	5040	5040	5040	5040	0
58	20241204	182000	515566725	5040	5040	5040	5040	0
59	20241204	181900	515566725	5040	5040	5040	5040	0
60	20241204	181800	515566725	5040	5040	5040	5040	0
61	20241204	181700	515566725	5040	5040	5040	5040	0
62	20241204	181600	515566725	5040	5040	5040	5040	8435
63	20241204	181500	515566725	5040	5040	5040	5040	0
64	20241204	181400	515566725	5040	5040	5040	5040	0
65	20241204	181300	515566725	5040	5040	5040	5040	0
66	20241204	181200	515566725	5040	5040	5040	5040	0
67	20241204	181100	515566725	5040	5040	5040	5040	0
68	20241204	181000	515566725	5040	5040	5040	5040	0
69	20241204	180900	515566725	5040	5040	5040	5040	0
70	20241204	180800	515566725	5040	5040	5040	5040	0
71	20241204	180700	515566725	5040	5040	5040	5040	0
72	20241204	180600	515566725	5040	5040	5040	5040	0
73	20241204	180500	515566725	5040	5040	5040	5040	0
74	20241204	180400	515566725	5040	5040	5040	5040	0
75	20241204	180300	515566725	5040	5040	5040	5040	0
76	20241204	180200	515566725	5040	5040	5040	5040	0
77	20241204	180100	515566725	5040	5040	5040	5040	0
78	20241204	180000	515566725	5040	5040	5040	5040	0
79	20241204	175900	515566725	5040	5040	5040	5040	0
80	20241204	175800	515566725	5040	5040	5040	5040	0
81	20241204	175700	515566725	5040	5040	5040	5040	0
82	20241204	175600	515566725	5040	5040	5040	5040	0
83	20241204	175500	515566725	5040	5040	5040	5040	0
84	20241204	175400	515566725	5040	5040	5040	5040	0
85	20241204	175300	515566725	5040	5040	5040	5040	0
86	20241204	175200	515566725	5040	5040	5040	5040	0
87	20241204	175100	515566725	5040	5040	5040	5040	0
88	20241204	175000	515566725	5040	5040	5040	5040	0
89	20241204	174900	515566725	5040	5040	5040	5040	0
90	20241204	174800	515566725	5040	5040	5040	5040	0
91	20241204	174700	515566725	5040	5040	5040	5040	0
92	20241204	174600	515566725	5040	5040	5040	5040	8435
93	20241204	174500	515566725	5040	5040	5040	5040	0
94	20241204	174400	515566725	5040	5040	5040	5040	0
95	20241204	174300	515566725	5040	5040	5040	5040	0
96	20241204	174200	515566725	5040	5040	5040	5040	0
97	20241204	174100	515566725	5040	5040	5040	5040	0
98	20241204	174000	515566725	5040	5040	5040	5040	0
99	20241204	173900	515566725	5040	5040	5040	5040	0
100	20241204	173800	515566725	5040	5040	5040	5040	0
101	20241204	173700	515566725	5040	5040	5040	5040	0
102	20241204	173600	515566725	5040	5040	5040	5040	0
103	20241204	173500	515566725	5040	5040	5040	5040	0
104	20241204	173400	515566725	5040	5040	5040	5040	0
105	20241204	173300	515566725	5040	5040	5040	5040	0
106	20241204	173200	515566725	5040	5040	5040	5040	0
107	20241204	173100	515566725	5040	5040	5040	5040	0
108	20241204	173000	515566725	5040	5040	5040	5040	0
109	20241204	172900	515566725	5040	5040	5040	5040	0
110	20241204	172800	515566725	5040	5040	5040	5040	0
111	20241204	172700	515566725	5040	5040	5040	5040	0
112	20241204	172600	515566725	5040	5040	5040	5040	0
113	20241204	172500	515566725	5040	5040	5040	5040	0
114	20241204	172400	515566725	5040	5040	5040	5040	0
115	20241204	172300	515566725	5040	5040	5040	5040	0
116	20241204	172200	515566725	5040	5040	5040	5040	0
117	20241204	172100	515566725	5040	5040	5040	5040	0
118	20241204	172000	515566725	5040	5040	5040	5040	0
119	20241204	171900	515566725	5040	5040	5040	5040	0
120	20241204	171800	515566725	5040	5040	5040	5040	0
121	20241204	171700	515566725	5040	5040	5040	5040	0
122	20241204	171600	515566725	5040	5040	5040	5040	8435
123	20241204	171500	515566725	5040	5040	5040	5040	0
124	20241204	171400	515566725	5040	5040	5040	5040	0
125	20241204	171300	515566725	5040	5040	5040	5040	0
126	20241204	171200	515566725	5040	5040	5040	5040	0
127	20241204	171100	515566725	5040	5040	5040	5040	0
128	20241204	171000	515566725	5040	5040	5040	5040	0
129	20241204	170900	515566725	5040	5040	5040	5040	0
130	20241204	170800	515566725	5040	5040	5040	5040	0
131	20241204	170700	515566725	5040	5040	5040	5040	0
132	20241204	170600	515566725	5040	5040	5040	5040	0
133	20241204	170500	515566725	5040	5040	5040	5040	0
134	20241204	170400	515566725	5040	5040	5040	5040	0
135	20241204	170300	515566725	5040	5040	5040	5040	0
136	20241204	170200	515566725	5040	5040	5040	5040	0
137	20241204	170100	515566725	5040	5040	5040	5040	0
138	20241204	170000	515566725	5040	5040	5040	5040	0
139	20241204	165900	515566725	5040	5040	5040	5040	0
140	20241204	165800	515566725	5040	5040	5040	5040	0
141	20241204	165700	515566725	5040	5040	5040	5040	0
142	20241204	165600	515566725	5040	5040	5040	5040	0
143	20241204	165500	515566725	5040	5040	5040	5040	0
144	20241204	165400	515566725	5040	5040	5040	5040	0
145	20241204	165300	515566725	5040	5040	5040	5040	0
146	20241204	165200	515566725	5040	5040	5040	5040	0
147	20241204	165100	515566725	5040	5040	5040	5040	0
148	20241204	165000	515566725	5040	5040	5040	5040	0
149	20241204	164900	515566725	5040	5040	5040	5040	0
150	20241204	164800	515566725	5040	5040	5040	5040	0
151	20241204	164700	515566725	5040	5040	5040	5040	0
152	20241204	164600	515566725	5040	5040	5040	5040	8435
153	20241204	164500	515566725	5040	5040	5040	5040	0
154	20241204	164400	515566725	5040	5040	5040	5040	0
155	20241204	164300	515566725	5040	5040	5040	5040	0
156	20241204	164200	515566725	5040	5040	5040	5040	0
157	20241204	164100	515566725	5040	5040	5040	5040	0
158	20241204	164000	515566725	5040	5040	5040	5040	0
159	20241204	163900	515566725	5040	5040	5040	5040	0
160	20241204	163800	515566725	5040	5040	5040	5040	0
161	20241204	163700	515566725	5040	5040	5040	5040	0
162	20241204	163600	515566725	5040	5040	5040	5040	0
163	20241204	163500	515566725	5040	5040	5040	5040	0
164	20241204	163400	515566725	5040	5040	5040	5040	0
165	20241204	163300	515566725	5040	5040	5040	5040	0
166	20241204	163200	515566725	5040	5040	5040	5040	0
167	20241204	163100	515566725	5040	5040	5040	5040	0
168	20241204	163000	515566725	5040	5040	5040	5040	0
169	20241204	162900	515566725	5040	5040	5040	5040	0
170	20241204	162800	515566725	5040	5040	5040	5040	0
171	20241204	162700	515566725	5040	5040	5040	5040	0
172	20241204	162600	515566725	5040	5040	5040	5040	0
173	20241204	162500	515566725	5040	5040	5040	5040	0
174	20241204	162400	515566725	5040	5040	5040	5040	0
175	20241204	162300	515566725	5040	5040	5040	5040	0
176	20241204	162200	515566725	5040	5040	5040	5040	0
177	20241204	162100	515566725	5040	5040	5040	5040	0
178	20241204	162000	515566725	5040	5040	5040	5040	0
179	20241204	161900	515566725	5040	5040	5040	5040	0
180	20241204	161800	515566725	5040	5040	5040	5040	0
181	20241204	161700	515566725	5040	5040	5040	5040	0
182	20241204	161600	515566725	5040	5040	5040	5040	8435
183	20241204	161500	515566725	5040	5040	5040	5040	0
184	20241204	161400	515566725	5040	5040	5040	5040	0
185	20241204	161300	515566725	5040	5040	5040	5040	0
186	20241204	161200	515566725	5040	5040	5040	5040	0
187	20241204	161100	515566725	5040	5040	5040	5040	0
188	20241204	161000	515566725	5040	5040	5040	5040	0
189	20241204	160900	515566725	5040	5040	5040	5040	0
190	20241204	160800	515566725	5040	5040	5040	5040	0
191	20241204	160700	515566725	5040	5040	5040	5040	0
192	20241204	160600	515566725	5040	5040	5040	5040	0
193	20241204	160500	515566725	5040	5040	5040	5040	0
194	20241204	160400	515566725	5040	5040	5040	5040	0
195	20241204	160300	515566725	5040	5040	5040	5040	0
196	20241204	160200	515566725	5040	5040	5040	5040	0
197	20241204	160100	515566725	5040	5040	5040	5040	0
198	20241204	160000	515566725	5040	5040	5040	5040	0
199	20241204	155900	515566725	5040	5040	5040	5040	0
200	20241204	155800	515566725	5040	5040	5040	5040	0
201	20241204	155700	515566725	5040	5040	5040	5040	0
202	20241204	155600	515566725	5040	5040	5040	5040	0
203	20241204	155500	515566725	5040	5040	5040	5040	0
204	20241204	155400	515566725	5040	5040	5040	5040	0
205	20241204	155300	515566725	5040	5040	5040	5040	0
206	20241204	155200	515566725	5040	5040	5040	5040	0
207	20241204	155100	515566725	5040	5040	5040	5040	0
208	20241204	155000	515566725	5040	5040	5040	5040	0
209	20241204	154900	515566725	5040	5040	5040	5040	0
210	20241204	154800	515566725	5040	5040	5040	5040	0
211	20241204	154700	515566725	5040	5040	5040	5040	0
212	20241204	154600	515566725	5040	5040	5040	5040	8435
213	20241204	154500	515566725	5040	5040	5040	5040	0
214	20241204	154400	515566725	5040	5040	5040	5040	0
215	20241204	154300	515566725	5040	5040	5040	5040	0
216	20241204	154200	515566725	5040	5040	5040	5040	0
217	20241204	154100	515566725	5040	5040	5040	5040	0
218	20241204	154000	515566725	5040	5040	5040	5040	0
219	20241204	153900	515566725	5040	5040	5040	5040	0
220	20241204	153800	515566725	5040	5040	5040	5040	0
221	20241204	153700	515566725	5040	5040	5040	5040	0
222	20241204	153600	515566725	5040	5040	5040	5040	0
223	20241204	153500	515566725	5040	5040	5040	5040	0
224	20241204	153400	515566725	5040	5040	5040	5040	0
225	20241204	153300	515566725	5040	5040	5040	5040	0
226	20241204	153200	515566725	5040	5040	5040	5040	0
227	20241204	153100	515566725	5040	5040	5040	5040	0
228	20241204	153000	515566725	5040	5040	5040	5040	8435
229	20241204	152900	473054325	5040	5040	5040	5040	0
230	20241204	152800	473054325	5040	5040	5040	5040	0
231	20241204	152700	473054325	5040	5040	5040	5040	0
232	20241204	152600	473054325	5040	5040	5040	5040	0
233	20241204	152500	473054325	5040	5040	5040	5040	0
234	20241204	152400	473054325	5040	5040	5040	5040	0
235	20241204	152300	473054325	5040	5040	5040	5040	0
236	20241204	152200	473054325	5040	5040	5040	5040	0
237	20241204	152100	473054325	5040	5040	5040	5040	0
238	20241204	152000	473054325	5040	5040	5040	5040	0
239	20241204	151900	473054325	5040	5030	5040	5030	500
240	20241204	151800	470534785	5010	5010	5010	5010	40
241	20241204	151700	470334385	5010	5010	5010	5010	0
242	20241204	151600	470334385	5010	5010	5010	5010	0
243	20241204	151500	470334385	5010	5010	5010	5010	5
244	20241204	151400	470309335	5020	5020	5020	5020	1
245	20241204	151300	470304315	5010	5010	5010	5010	10
246	20241204	151200	470254215	5010	5010	5010	5010	61
247	20241204	151100	469948605	5010	5010	5010	5010	259
248	20241204	151000	468651015	5010	5010	5010	5010	168
249	20241204	150900	467809335	5010	5010	5010	5010	0
250	20241204	150800	467809335	5010	5010	5010	5010	675
251	20241204	150700	464427585	5020	5020	5020	5020	1
252	20241204	150600	464422565	5030	5030	5030	5030	1
253	20241204	150500	464417535	5020	5020	5020	5020	0
254	20241204	150400	464417535	5020	5020	5020	5020	50
255	20241204	150300	464166535	5010	5010	5010	5010	0
256	20241204	150200	464166535	5010	5020	5020	5010	97
257	20241204	150100	463680055	5020	5020	5020	5020	0
258	20241204	150000	463680055	5020	5020	5020	5020	50
259	20241204	145900	463429055	5020	5020	5020	5020	50
260	20241204	145800	463178055	5030	5010	5030	5010	13
261	20241204	145700	463112905	5010	5010	5010	5010	0
262	20241204	145600	463112905	5010	5030	5030	5010	21
263	20241204	145500	463007675	5010	5020	5020	5010	1344
264	20241204	145400	456267835	5020	5030	5030	5020	1359
265	20241204	145300	449441015	5030	5040	5040	5030	311
266	20241204	145200	447873685	5040	5040	5040	5040	1024
267	20241204	145100	442712725	5020	5020	5020	5020	0
268	20241204	145000	442712725	5020	5020	5020	5020	10
269	20241204	144900	442662525	5040	5010	5040	5010	101
270	20241204	144800	442156485	5010	5020	5020	5010	60
271	20241204	144700	441855785	5020	5020	5020	5020	50
272	20241204	144600	441604785	5010	5010	5010	5010	20
273	20241204	144500	441504585	5050	5050	5050	5050	796
274	20241204	144400	437484785	5050	5040	5050	5040	620
275	20241204	144300	434354075	5050	5050	5050	5050	0
276	20241204	144200	434354075	5050	5040	5050	5040	500
277	20241204	144100	431832815	5040	5040	5040	5040	0
278	20241204	144000	431832815	5040	5040	5040	5040	2
279	20241204	143900	431822735	5050	5000	5070	5000	6197
280	20241204	143800	400595195	4985	4985	4985	4985	230
281	20241204	143700	399448645	5020	5020	5020	5020	0
282	20241204	143600	399448645	5020	5010	5020	5010	1000
283	20241204	143500	394429645	5020	5020	5020	5020	1
284	20241204	143400	394424625	5010	4985	5010	4985	5000
285	20241204	143300	369419860	4960	4960	4960	4960	0
286	20241204	143200	369419860	4960	4970	4970	4960	1700
287	20241204	143100	360986410	4970	4970	4970	4970	0
288	20241204	143000	360986410	4970	4980	4980	4970	11
289	20241204	142900	360931730	4985	4985	4985	4985	0
290	20241204	142800	360931730	4985	4985	4985	4985	0
291	20241204	142700	360931730	4985	4985	4985	4985	1
292	20241204	142600	360926745	4970	4970	4970	4970	690
293	20241204	142500	357497445	4970	4970	4970	4970	1
294	20241204	142400	357492475	4960	4960	4960	4960	0
295	20241204	142300	357492475	4960	4965	4965	4960	50
296	20241204	142200	357244410	4970	4970	4970	4970	0
297	20241204	142100	357244410	4970	4970	4970	4970	0
298	20241204	142000	357244410	4970	4970	4970	4970	1
299	20241204	141900	357239440	4970	4970	4970	4970	0
300	20241204	141800	357239440	4970	4970	4970	4970	11
301	20241204	141700	357184770	4970	4970	4970	4970	0
302	20241204	141600	357184770	4970	4970	4970	4970	0
303	20241204	141500	357184770	4970	4970	4970	4970	0
304	20241204	141400	357184770	4970	4970	4970	4970	10
305	20241204	141300	357135070	4970	4960	4970	4960	2
306	20241204	141200	357125140	4970	4965	4970	4965	7
307	20241204	141100	357090380	4960	4960	4960	4960	48
308	20241204	141000	356852300	4965	4965	4965	4965	1
309	20241204	140900	356847335	4965	4965	4965	4965	14
310	20241204	140800	356777825	4965	4960	4965	4960	100
311	20241204	140700	356281725	4960	4960	4960	4960	51
312	20241204	140600	356028765	4965	4965	4965	4965	312
313	20241204	140500	354479685	4970	4970	4970	4970	16
314	20241204	140400	354400165	4965	4970	4970	4965	479
315	20241204	140300	352019555	4970	4970	4970	4970	20
316	20241204	140200	351920155	4975	4975	4975	4975	0
317	20241204	140100	351920155	4975	4975	4975	4975	0
318	20241204	140000	351920155	4975	4980	4980	4975	200
319	20241204	135900	350925150	4985	4985	4985	4985	0
320	20241204	135800	350925150	4985	4985	4985	4985	0
321	20241204	135700	350925150	4985	4985	4985	4985	0
322	20241204	135600	350925150	4985	4985	4985	4985	0
323	20241204	135500	350925150	4985	4985	4985	4985	6
324	20241204	135400	350895240	4975	4975	4975	4975	0
325	20241204	135300	350895240	4975	4975	4975	4975	0
326	20241204	135200	350895240	4975	4975	4975	4975	0
327	20241204	135100	350895240	4975	4980	4980	4975	201
328	20241204	135000	349895045	4985	4985	4985	4985	1
329	20241204	134900	349890060	4990	4990	4990	4990	1
330	20241204	134800	349885070	4980	4980	4980	4980	0
331	20241204	134700	349885070	4980	4980	4980	4980	20
332	20241204	134600	349785470	4980	4980	4980	4980	0
333	20241204	134500	349785470	4980	4980	4980	4980	0
334	20241204	134400	349785470	4980	4980	4980	4980	100
335	20241204	134300	349287470	4985	4985	4985	4985	0
336	20241204	134200	349287470	4985	4985	4985	4985	80
337	20241204	134100	348888670	4980	4980	4980	4980	0
338	20241204	134000	348888670	4980	4995	4995	4980	97
339	20241204	133900	348405315	5010	5010	5010	5010	0
340	20241204	133800	348405315	5010	5010	5010	5010	0
341	20241204	133700	348405315	5010	5010	5010	5010	0
342	20241204	133600	348405315	5010	5010	5010	5010	0
343	20241204	133500	348405315	5010	5010	5010	5010	0
344	20241204	133400	348405315	5010	5010	5010	5010	0
345	20241204	133300	348405315	5010	4985	5010	4985	21
346	20241204	133200	348300605	4985	4985	4985	4985	0
347	20241204	133100	348300605	4985	4985	4985	4985	0
348	20241204	133000	348300605	4985	4985	4985	4985	0
349	20241204	132900	348300605	4985	4985	4990	4985	45
350	20241204	132800	348076275	4990	4990	4990	4990	131
351	20241204	132700	347422585	5000	5000	5000	5000	0
352	20241204	132600	347422585	5000	5000	5000	5000	0
353	20241204	132500	347422585	5000	5000	5000	5000	5
354	20241204	132400	347397585	5010	5010	5010	5010	0
355	20241204	132300	347397585	5010	5010	5010	5010	0
356	20241204	132200	347397585	5010	5010	5010	5010	0
357	20241204	132100	347397585	5010	5010	5010	5010	0
358	20241204	132000	347397585	5010	5010	5010	5010	0
359	20241204	131900	347397585	5010	5000	5010	5000	9
360	20241204	131800	347352575	4990	4990	4990	4990	0
361	20241204	131700	347352575	4990	4995	4995	4990	80
362	20241204	131600	346953290	4995	4995	4995	4995	4
363	20241204	131500	346933310	4990	4990	4990	4990	0
364	20241204	131400	346933310	4990	4990	4990	4990	0
365	20241204	131300	346933310	4990	4990	4990	4990	0
366	20241204	131200	346933310	4990	4990	4990	4990	0
367	20241204	131100	346933310	4990	4990	4990	4990	0
368	20241204	131000	346933310	4990	4990	4990	4990	0
369	20241204	130900	346933310	4990	4990	4990	4990	0
370	20241204	130800	346933310	4990	4990	4990	4990	0
371	20241204	130700	346933310	4990	4990	4990	4990	0
372	20241204	130600	346933310	4990	4990	4990	4990	42
373	20241204	130500	346723730	4995	4995	4995	4995	10
374	20241204	130400	346673780	4990	4990	4990	4990	0
375	20241204	130300	346673780	4990	4990	4990	4990	0
376	20241204	130200	346673780	4990	4990	4990	4990	0
377	20241204	130100	346673780	4990	4990	4990	4990	0
378	20241204	130000	346673780	4990	4990	4990	4990	1
379	20241204	125900	346668790	4990	4990	4990	4990	0
380	20241204	125800	346668790	4990	4990	4990	4990	0
381	20241204	125700	346668790	4990	4990	4990	4990	98
382	20241204	125600	346179770	4980	4990	4990	4980	294
383	20241204	125500	344715540	4995	4995	4995	4995	217
384	20241204	125400	343631625	5010	5010	5010	5010	0
385	20241204	125300	343631625	5010	5010	5010	5010	0
386	20241204	125200	343631625	5010	5010	5010	5010	0
387	20241204	125100	343631625	5010	5010	5010	5010	0
388	20241204	125000	343631625	5010	5010	5010	5010	54
389	20241204	124900	343361085	5010	5010	5010	5010	50
390	20241204	124800	343110585	5010	5010	5010	5010	0
391	20241204	124700	343110585	5010	5010	5010	5010	477
392	20241204	124600	340720815	5020	5010	5020	5010	533
393	20241204	124500	338050385	5010	5010	5010	5010	0
394	20241204	124400	338050385	5010	5010	5010	5010	0
395	20241204	124300	338050385	5010	5010	5010	5010	0
396	20241204	124200	338050385	5010	5010	5010	5010	0
397	20241204	124100	338050385	5010	5000	5010	5000	1037
398	20241204	124000	332864965	5000	4995	5000	4995	455
399	20241204	123900	330591605	4995	4995	4995	4995	0
400	20241204	123800	330591605	4995	4995	4995	4995	248
401	20241204	123700	329352845	4980	4980	4980	4980	1
402	20241204	123600	329347865	4985	4985	4985	4985	141
403	20241204	123500	328644980	4985	4985	4985	4985	0
404	20241204	123400	328644980	4985	4985	4985	4985	0
405	20241204	123300	328644980	4985	4985	4985	4985	0
406	20241204	123200	328644980	4985	4985	4985	4985	0
407	20241204	123100	328644980	4985	4985	4985	4985	0
408	20241204	123000	328644980	4985	4985	4985	4985	21
409	20241204	122900	328540295	4985	4985	4985	4985	0
410	20241204	122800	328540295	4985	4985	4985	4985	40
411	20241204	122700	328340895	4985	4985	4985	4985	0
412	20241204	122600	328340895	4985	4985	4985	4985	47
413	20241204	122500	328106600	4990	4995	4995	4990	21
414	20241204	122400	328001805	4985	4985	4995	4985	75
415	20241204	122300	327627920	5000	5000	5000	5000	0
416	20241204	122200	327627920	5000	5000	5000	5000	0
417	20241204	122100	327627920	5000	5000	5000	5000	0
418	20241204	122000	327627920	5000	4995	5000	4995	2
419	20241204	121900	327617925	5000	5000	5000	5000	1
420	20241204	121800	327612925	4975	4975	4975	4975	12
421	20241204	121700	327553225	5000	5000	5000	5000	1
422	20241204	121600	327548225	4995	4990	4995	4990	203
423	20241204	121500	326534245	5000	4975	5000	4960	23
424	20241204	121400	326419755	4960	4975	4975	4960	190
425	20241204	121300	325477275	4980	4980	4980	4980	0
426	20241204	121200	325477275	4980	4980	4980	4980	0
427	20241204	121100	325477275	4980	4980	4980	4980	0
428	20241204	121000	325477275	4980	4980	4980	4980	3
429	20241204	120900	325462335	4980	4980	4980	4980	10
430	20241204	120800	325412535	4980	4980	4980	4980	0
431	20241204	120700	325412535	4980	4980	4980	4980	0
432	20241204	120600	325412535	4980	4980	4980	4980	11
433	20241204	120500	325357755	5000	5000	5000	5000	0
434	20241204	120400	325357755	5000	4990	5000	4990	182
435	20241204	120300	324447765	4965	4965	4965	4965	400
436	20241204	120200	322461765	5000	4980	5000	4980	8
437	20241204	120100	322421895	4970	4970	4970	4970	1004
438	20241204	120000	317432015	4965	4965	4965	4965	233
439	20241204	115900	316275170	4965	4965	4965	4965	1
440	20241204	115800	316270205	4960	4960	4960	4960	19
441	20241204	115700	316175965	4955	4955	4955	4955	0
442	20241204	115600	316175965	4955	4955	4955	4955	0
443	20241204	115500	316175965	4955	4955	4955	4955	1
444	20241204	115400	316171010	4960	4960	4960	4960	0
445	20241204	115300	316171010	4960	4960	4960	4960	0
446	20241204	115200	316171010	4960	4960	4960	4960	0
447	20241204	115100	316171010	4960	4960	4960	4960	10
448	20241204	115000	316121410	4955	4965	4965	4955	841
449	20241204	114900	311954235	4955	4955	4955	4955	0
450	20241204	114800	311954235	4955	4955	4955	4955	0
451	20241204	114700	311954235	4955	4955	4955	4955	0
452	20241204	114600	311954235	4955	4955	4955	4955	0
453	20241204	114500	311954235	4955	4955	4955	4955	0
454	20241204	114400	311954235	4955	4955	4955	4955	0
455	20241204	114300	311954235	4955	4955	4955	4955	0
456	20241204	114200	311954235	4955	4955	4955	4955	0
457	20241204	114100	311954235	4955	4955	4955	4955	0
458	20241204	114000	311954235	4955	4955	4955	4955	0
459	20241204	113900	311954235	4955	4955	4955	4955	18
460	20241204	113800	311865045	4930	4930	4930	4930	0
461	20241204	113700	311865045	4930	4935	4935	4930	50
462	20241204	113600	311618340	4935	4935	4935	4935	0
463	20241204	113500	311618340	4935	4935	4935	4935	28
464	20241204	113400	311480160	4965	4965	4965	4965	0
465	20241204	113300	311480160	4965	4965	4965	4965	50
466	20241204	113200	311231910	4965	4960	4965	4960	279
467	20241204	113100	309846785	4935	4935	4935	4935	13
468	20241204	113000	309782630	4940	4940	4940	4940	3
469	20241204	112900	309767810	4935	4935	4935	4935	0
470	20241204	112800	309767810	4935	4935	4935	4935	50
471	20241204	112700	309521060	4935	4945	4960	4935	130
472	20241204	112600	308876875	4925	4925	4925	4925	0
473	20241204	112500	308876875	4925	4925	4925	4925	0
474	20241204	112400	308876875	4925	4925	4925	4925	0
475	20241204	112300	308876875	4925	4925	4925	4925	0
476	20241204	112200	308876875	4925	4925	4925	4925	0
477	20241204	112100	308876875	4925	4925	4925	4925	0
478	20241204	112000	308876875	4925	4925	4925	4925	0
479	20241204	111900	308876875	4925	4925	4925	4925	20
480	20241204	111800	308778375	4930	4930	4930	4930	15
481	20241204	111700	308704425	4955	4955	4955	4955	0
482	20241204	111600	308704425	4955	4955	4955	4955	0
483	20241204	111500	308704425	4955	4955	4955	4955	0
484	20241204	111400	308704425	4955	4955	4955	4955	183
485	20241204	111300	307797660	4955	4955	4955	4955	1
486	20241204	111200	307792705	4920	4920	4920	4920	9
487	20241204	111100	307748425	4920	4925	4925	4920	191
488	20241204	111000	306808695	4920	4920	4920	4920	0
489	20241204	110900	306808695	4920	4920	4920	4920	2
490	20241204	110800	306798855	4945	4945	4945	4945	12
491	20241204	110700	306739515	4915	4915	4915	4915	0
492	20241204	110600	306739515	4915	4915	4915	4915	0
493	20241204	110500	306739515	4915	4915	4915	4915	0
494	20241204	110400	306739515	4915	4925	4925	4915	2201
495	20241204	110300	295910855	4925	4930	4930	4925	420
496	20241204	110200	293840800	4930	4960	4970	4930	2724
497	20241204	110100	280373215	4950	4950	4950	4950	0
498	20241204	110000	280373215	4950	4960	4960	4950	540
499	20241204	105900	277697600	4970	4970	4970	4970	0
500	20241204	105800	277697600	4970	4970	4970	4970	0
501	20241204	105700	277697600	4970	4970	4970	4970	0
502	20241204	105600	277697600	4970	4970	4970	4970	1
503	20241204	105500	277692630	4970	4965	4970	4965	1320
504	20241204	105400	271137335	4965	4965	4965	4965	0
505	20241204	105300	271137335	4965	4960	4965	4960	110
506	20241204	105200	270591235	4965	4965	4965	4965	10
507	20241204	105100	270541585	4965	4965	4965	4965	154
508	20241204	105000	269776975	4965	4965	4965	4965	1167
509	20241204	104900	263982820	4960	4975	4975	4960	1115
510	20241204	104800	258444245	4970	4970	4970	4970	0
511	20241204	104700	258444245	4970	4975	4975	4970	619
512	20241204	104600	255365020	4995	4995	4995	4995	1
513	20241204	104500	255360025	4980	4980	4980	4980	0
514	20241204	104400	255360025	4980	4980	4980	4980	0
515	20241204	104300	255360025	4980	4980	4980	4980	0
516	20241204	104200	255360025	4980	4990	4990	4980	800
517	20241204	104100	251375800	4980	4980	4980	4980	0
518	20241204	104000	251375800	4980	4980	4980	4980	0
519	20241204	103900	251375800	4980	4980	4980	4980	0
520	20241204	103800	251375800	4980	4980	4980	4980	0
521	20241204	103700	251375800	4980	4980	4980	4980	0
522	20241204	103600	251375800	4980	4980	4980	4980	0
523	20241204	103500	251375800	4980	4980	4980	4980	0
524	20241204	103400	251375800	4980	4980	4980	4980	0
525	20241204	103300	251375800	4980	5000	5000	4980	141
526	20241204	103200	250673600	4980	4980	4980	4980	140
527	20241204	103100	249976400	4980	4980	4980	4980	200
528	20241204	103000	248980400	4975	4995	4995	4975	757
529	20241204	102900	245206835	4995	4995	4995	4995	17
530	20241204	102800	245121920	5000	5000	5000	5000	12
531	20241204	102700	245061920	5020	5020	5020	5020	0
532	20241204	102600	245061920	5020	5020	5020	5020	0
533	20241204	102500	245061920	5020	5020	5020	5020	0
534	20241204	102400	245061920	5020	5020	5020	5020	1
535	20241204	102300	245056900	5010	5010	5010	5010	5
536	20241204	102200	245031850	5020	5020	5020	5020	182
537	20241204	102100	244118210	5020	5020	5020	5020	1
538	20241204	102000	244113190	4990	4995	4995	4990	650
539	20241204	101900	240868975	4990	4990	4990	4990	0
540	20241204	101800	240868975	4990	5000	5000	4990	1700
541	20241204	101700	232385250	5010	5010	5010	5010	25
542	20241204	101600	232260000	5000	5000	5000	5000	90
543	20241204	101500	231810000	5000	5000	5000	5000	9
544	20241204	101400	231765000	5020	5020	5020	5020	0
545	20241204	101300	231765000	5020	5020	5020	5020	0
546	20241204	101200	231765000	5020	5020	5020	5020	0
547	20241204	101100	231765000	5020	5020	5020	5020	1
548	20241204	101000	231759980	5020	5020	5020	5010	22
549	20241204	100900	231649650	5020	5020	5020	5020	10
550	20241204	100800	231599450	5010	5010	5010	5010	11
551	20241204	100700	231544340	5020	5020	5020	5020	50
552	20241204	100600	231293340	5020	5020	5020	5020	3
553	20241204	100500	231278280	5020	5020	5020	5020	0
554	20241204	100400	231278280	5020	5020	5020	5020	0
555	20241204	100300	231278280	5020	5010	5020	5010	11
556	20241204	100200	231223110	5010	5010	5010	5010	1
557	20241204	100100	231218100	5000	5000	5000	5000	630
558	20241204	100000	228068100	5000	5000	5000	4985	151
559	20241204	095900	227314100	5000	5010	5010	5000	101
560	20241204	095800	226808900	5010	5010	5010	5010	102
561	20241204	095700	226297880	5010	5010	5010	5010	0
562	20241204	095600	226297880	5010	5010	5010	5010	0
563	20241204	095500	226297880	5010	5010	5010	5010	0
564	20241204	095400	226297880	5010	5010	5010	5010	0
565	20241204	095300	226297880	5010	5010	5010	5010	1
566	20241204	095200	226292870	5010	5010	5010	5010	0
567	20241204	095100	226292870	5010	5000	5010	5000	2372
568	20241204	095000	214409500	5000	5000	5000	5000	3
569	20241204	094900	214394500	5010	5010	5010	5010	1
570	20241204	094800	214389490	5010	5010	5010	5010	0
571	20241204	094700	214389490	5010	4985	5010	4985	301
572	20241204	094600	212888980	5010	4980	5010	4980	480
573	20241204	094500	210497270	4980	4980	4980	4980	617
574	20241204	094400	207424610	4970	4970	4970	4970	270
575	20241204	094300	206082710	4975	4970	4975	4970	412
576	20241204	094200	204033080	4975	4975	4975	4975	2111
577	20241204	094100	193530855	4980	5010	5010	4980	2633
578	20241204	094000	180418355	4990	4990	4990	4990	43
579	20241204	093900	180203785	4980	4980	4980	4980	0
580	20241204	093800	180203785	4980	5010	5010	4980	4
581	20241204	093700	180183835	4985	5010	5010	4985	6567
582	20241204	093600	147345725	5010	5010	5010	5010	46
583	20241204	093500	147115265	5040	5040	5040	5040	0
584	20241204	093400	147115265	5040	5020	5040	5020	731
585	20241204	093300	143445625	5020	5020	5020	5020	262
586	20241204	093200	142130385	5020	5020	5020	5020	520
587	20241204	093100	139519985	5020	5020	5020	5020	62
588	20241204	093000	139208745	5030	5030	5030	5030	1
589	20241204	092900	139203715	5020	5020	5020	5020	0
590	20241204	092800	139203715	5020	5030	5030	5020	1356
591	20241204	092700	132383315	5050	5050	5050	5050	0
592	20241204	092600	132383315	5050	5050	5050	5050	1
593	20241204	092500	132378265	5040	5040	5050	5040	901
594	20241204	092400	127832225	5040	5020	5040	5020	200
595	20241204	092300	126826225	5050	5030	5050	5030	51
596	20241204	092200	126569675	5040	5000	5040	5000	1636
597	20241204	092100	118337735	5010	5010	5010	5010	612
598	20241204	092000	115271615	5010	5020	5020	5010	331
599	20241204	091900	113610985	5020	5020	5020	5020	0
600	20241204	091800	113610985	5020	5020	5020	5010	738
601	20241204	091700	109910295	5020	5020	5020	5020	0
602	20241204	091600	109910295	5020	5020	5020	5020	300
603	20241204	091500	108404295	5040	5030	5040	5010	71
604	20241204	091400	108048535	5020	5020	5020	5020	326
605	20241204	091300	106412015	5040	5030	5040	5020	260
606	20241204	091200	105105615	5020	5020	5020	5020	0
607	20241204	091100	105105615	5020	5020	5020	5020	17
608	20241204	091000	105020275	5050	5050	5050	5050	0
609	20241204	090900	105020275	5050	5050	5050	5050	203
610	20241204	090800	103995125	5060	5040	5060	5040	1202
611	20241204	090700	97931415	5020	5020	5020	5020	0
612	20241204	090600	97931415	5020	5020	5020	5020	207
613	20241204	090500	96892275	5030	5020	5030	5020	1087
614	20241204	090400	91431515	5000	5020	5020	5000	446
615	20241204	090300	89194615	4995	5000	5000	4995	682
616	20241204	090200	85787865	5000	4995	5000	4995	108
617	20241204	090100	85248395	4995	4950	4995	4950	14313
618	20241204	090000	13865150	4955	4950	4975	4950	2801