KissMeData/054040/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	193800	444348770	4980	4980	4980	4980	1432
3	20241205	193700	444348770	4980	4980	4980	4980	0
4	20241205	193600	444348770	4980	4980	4980	4980	0
5	20241205	193500	444348770	4980	4980	4980	4980	0
6	20241205	193400	444348770	4980	4980	4980	4980	0
7	20241205	193300	444348770	4980	4980	4980	4980	0
8	20241205	193200	444348770	4980	4980	4980	4980	0
9	20241205	193100	444348770	4980	4980	4980	4980	0
10	20241205	193000	444348770	4980	4980	4980	4980	0
11	20241205	192900	444348770	4980	4980	4980	4980	0
12	20241205	192800	444348770	4980	4980	4980	4980	0
13	20241205	192700	444348770	4980	4980	4980	4980	0
14	20241205	192600	444348770	4980	4980	4980	4980	0
15	20241205	192500	444348770	4980	4980	4980	4980	0
16	20241205	192400	444348770	4980	4980	4980	4980	0
17	20241205	192300	444348770	4980	4980	4980	4980	0
18	20241205	192200	444348770	4980	4980	4980	4980	0
19	20241205	192100	444348770	4980	4980	4980	4980	0
20	20241205	192000	444348770	4980	4980	4980	4980	0
21	20241205	191900	444348770	4980	4980	4980	4980	0
22	20241205	191800	444348770	4980	4980	4980	4980	0
23	20241205	191700	444348770	4980	4980	4980	4980	0
24	20241205	191600	444348770	4980	4980	4980	4980	0
25	20241205	191500	444348770	4980	4980	4980	4980	0
26	20241205	191400	444348770	4980	4980	4980	4980	0
27	20241205	191300	444348770	4980	4980	4980	4980	0
28	20241205	191200	444348770	4980	4980	4980	4980	0
29	20241205	191100	444348770	4980	4980	4980	4980	0
30	20241205	191000	444348770	4980	4980	4980	4980	0
31	20241205	190900	444348770	4980	4980	4980	4980	0
32	20241205	190800	444348770	4980	4980	4980	4980	1432
33	20241205	190700	444348770	4980	4980	4980	4980	0
34	20241205	190600	444348770	4980	4980	4980	4980	0
35	20241205	190500	444348770	4980	4980	4980	4980	0
36	20241205	190400	444348770	4980	4980	4980	4980	0
37	20241205	190300	444348770	4980	4980	4980	4980	0
38	20241205	190200	444348770	4980	4980	4980	4980	0
39	20241205	190100	444348770	4980	4980	4980	4980	0
40	20241205	190000	444348770	4980	4980	4980	4980	0
41	20241205	185900	444348770	4980	4980	4980	4980	0
42	20241205	185800	444348770	4980	4980	4980	4980	0
43	20241205	185700	444348770	4980	4980	4980	4980	0
44	20241205	185600	444348770	4980	4980	4980	4980	0
45	20241205	185500	444348770	4980	4980	4980	4980	0
46	20241205	185400	444348770	4980	4980	4980	4980	0
47	20241205	185300	444348770	4980	4980	4980	4980	0
48	20241205	185200	444348770	4980	4980	4980	4980	0
49	20241205	185100	444348770	4980	4980	4980	4980	0
50	20241205	185000	444348770	4980	4980	4980	4980	0
51	20241205	184900	444348770	4980	4980	4980	4980	0
52	20241205	184800	444348770	4980	4980	4980	4980	0
53	20241205	184700	444348770	4980	4980	4980	4980	0
54	20241205	184600	444348770	4980	4980	4980	4980	0
55	20241205	184500	444348770	4980	4980	4980	4980	0
56	20241205	184400	444348770	4980	4980	4980	4980	0
57	20241205	184300	444348770	4980	4980	4980	4980	0
58	20241205	184200	444348770	4980	4980	4980	4980	0
59	20241205	184100	444348770	4980	4980	4980	4980	0
60	20241205	184000	444348770	4980	4980	4980	4980	0
61	20241205	183900	444348770	4980	4980	4980	4980	0
62	20241205	183800	444348770	4980	4980	4980	4980	1432
63	20241205	183700	444348770	4980	4980	4980	4980	0
64	20241205	183600	444348770	4980	4980	4980	4980	0
65	20241205	183500	444348770	4980	4980	4980	4980	0
66	20241205	183400	444348770	4980	4980	4980	4980	0
67	20241205	183300	444348770	4980	4980	4980	4980	0
68	20241205	183200	444348770	4980	4980	4980	4980	0
69	20241205	183100	444348770	4980	4980	4980	4980	0
70	20241205	183000	444348770	4980	4980	4980	4980	0
71	20241205	182900	444348770	4980	4980	4980	4980	0
72	20241205	182800	444348770	4980	4980	4980	4980	0
73	20241205	182700	444348770	4980	4980	4980	4980	0
74	20241205	182600	444348770	4980	4980	4980	4980	0
75	20241205	182500	444348770	4980	4980	4980	4980	0
76	20241205	182400	444348770	4980	4980	4980	4980	0
77	20241205	182300	444348770	4980	4980	4980	4980	0
78	20241205	182200	444348770	4980	4980	4980	4980	0
79	20241205	182100	444348770	4980	4980	4980	4980	0
80	20241205	182000	444348770	4980	4980	4980	4980	0
81	20241205	181900	444348770	4980	4980	4980	4980	0
82	20241205	181800	444348770	4980	4980	4980	4980	0
83	20241205	181700	444348770	4980	4980	4980	4980	0
84	20241205	181600	444348770	4980	4980	4980	4980	0
85	20241205	181500	444348770	4980	4980	4980	4980	0
86	20241205	181400	444348770	4980	4980	4980	4980	0
87	20241205	181300	444348770	4980	4980	4980	4980	0
88	20241205	181200	444348770	4980	4980	4980	4980	0
89	20241205	181100	444348770	4980	4980	4980	4980	0
90	20241205	181000	444348770	4980	4980	4980	4980	0
91	20241205	180900	444348770	4980	4980	4980	4980	0
92	20241205	180800	444348770	4980	4980	4980	4980	1432
93	20241205	180700	444348770	4980	4980	4980	4980	0
94	20241205	180600	444348770	4980	4980	4980	4980	0
95	20241205	180500	444348770	4980	4980	4980	4980	0
96	20241205	180400	444348770	4980	4980	4980	4980	0
97	20241205	180300	444348770	4980	4980	4980	4980	0
98	20241205	180200	444348770	4980	4980	4980	4980	0
99	20241205	180100	444348770	4980	4980	4980	4980	0
100	20241205	180000	444348770	4980	4980	4980	4980	0
101	20241205	175900	444348770	4980	4980	4980	4980	0
102	20241205	175800	444348770	4980	4980	4980	4980	0
103	20241205	175700	444348770	4980	4980	4980	4980	0
104	20241205	175600	444348770	4980	4980	4980	4980	0
105	20241205	175500	444348770	4980	4980	4980	4980	0
106	20241205	175400	444348770	4980	4980	4980	4980	0
107	20241205	175300	444348770	4980	4980	4980	4980	0
108	20241205	175200	444348770	4980	4980	4980	4980	0
109	20241205	175100	444348770	4980	4980	4980	4980	0
110	20241205	175000	444348770	4980	4980	4980	4980	0
111	20241205	174900	444348770	4980	4980	4980	4980	0
112	20241205	174800	444348770	4980	4980	4980	4980	0
113	20241205	174700	444348770	4980	4980	4980	4980	0
114	20241205	174600	444348770	4980	4980	4980	4980	0
115	20241205	174500	444348770	4980	4980	4980	4980	0
116	20241205	174400	444348770	4980	4980	4980	4980	0
117	20241205	174300	444348770	4980	4980	4980	4980	0
118	20241205	174200	444348770	4980	4980	4980	4980	0
119	20241205	174100	444348770	4980	4980	4980	4980	0
120	20241205	174000	444348770	4980	4980	4980	4980	0
121	20241205	173900	444348770	4980	4980	4980	4980	0
122	20241205	173800	444348770	4980	4980	4980	4980	1432
123	20241205	173700	444348770	4980	4980	4980	4980	0
124	20241205	173600	444348770	4980	4980	4980	4980	0
125	20241205	173500	444348770	4980	4980	4980	4980	0
126	20241205	173400	444348770	4980	4980	4980	4980	0
127	20241205	173300	444348770	4980	4980	4980	4980	0
128	20241205	173200	444348770	4980	4980	4980	4980	0
129	20241205	173100	444348770	4980	4980	4980	4980	0
130	20241205	173000	444348770	4980	4980	4980	4980	0
131	20241205	172900	444348770	4980	4980	4980	4980	0
132	20241205	172800	444348770	4980	4980	4980	4980	0
133	20241205	172700	444348770	4980	4980	4980	4980	0
134	20241205	172600	444348770	4980	4980	4980	4980	0
135	20241205	172500	444348770	4980	4980	4980	4980	0
136	20241205	172400	444348770	4980	4980	4980	4980	0
137	20241205	172300	444348770	4980	4980	4980	4980	0
138	20241205	172200	444348770	4980	4980	4980	4980	0
139	20241205	172100	444348770	4980	4980	4980	4980	0
140	20241205	172000	444348770	4980	4980	4980	4980	0
141	20241205	171900	444348770	4980	4980	4980	4980	0
142	20241205	171800	444348770	4980	4980	4980	4980	0
143	20241205	171700	444348770	4980	4980	4980	4980	0
144	20241205	171600	444348770	4980	4980	4980	4980	0
145	20241205	171500	444348770	4980	4980	4980	4980	0
146	20241205	171400	444348770	4980	4980	4980	4980	0
147	20241205	171300	444348770	4980	4980	4980	4980	0
148	20241205	171200	444348770	4980	4980	4980	4980	0
149	20241205	171100	444348770	4980	4980	4980	4980	0
150	20241205	171000	444348770	4980	4980	4980	4980	0
151	20241205	170900	444348770	4980	4980	4980	4980	0
152	20241205	170800	444348770	4980	4980	4980	4980	1432
153	20241205	170700	444348770	4980	4980	4980	4980	0
154	20241205	170600	444348770	4980	4980	4980	4980	0
155	20241205	170500	444348770	4980	4980	4980	4980	0
156	20241205	170400	444348770	4980	4980	4980	4980	0
157	20241205	170300	444348770	4980	4980	4980	4980	0
158	20241205	170200	444348770	4980	4980	4980	4980	0
159	20241205	170100	444348770	4980	4980	4980	4980	0
160	20241205	170000	444348770	4980	4980	4980	4980	0
161	20241205	165900	444348770	4980	4980	4980	4980	0
162	20241205	165800	444348770	4980	4980	4980	4980	0
163	20241205	165700	444348770	4980	4980	4980	4980	0
164	20241205	165600	444348770	4980	4980	4980	4980	0
165	20241205	165500	444348770	4980	4980	4980	4980	0
166	20241205	165400	444348770	4980	4980	4980	4980	0
167	20241205	165300	444348770	4980	4980	4980	4980	0
168	20241205	165200	444348770	4980	4980	4980	4980	0
169	20241205	165100	444348770	4980	4980	4980	4980	0
170	20241205	165000	444348770	4980	4980	4980	4980	0
171	20241205	164900	444348770	4980	4980	4980	4980	0
172	20241205	164800	444348770	4980	4980	4980	4980	0
173	20241205	164700	444348770	4980	4980	4980	4980	0
174	20241205	164600	444348770	4980	4980	4980	4980	0
175	20241205	164500	444348770	4980	4980	4980	4980	0
176	20241205	164400	444348770	4980	4980	4980	4980	0
177	20241205	164300	444348770	4980	4980	4980	4980	0
178	20241205	164200	444348770	4980	4980	4980	4980	0
179	20241205	164100	444348770	4980	4980	4980	4980	0
180	20241205	164000	444348770	4980	4980	4980	4980	0
181	20241205	163900	444348770	4980	4980	4980	4980	0
182	20241205	163800	444348770	4980	4980	4980	4980	1432
183	20241205	163700	444348770	4980	4980	4980	4980	0
184	20241205	163600	444348770	4980	4980	4980	4980	0
185	20241205	163500	444348770	4980	4980	4980	4980	0
186	20241205	163400	444348770	4980	4980	4980	4980	0
187	20241205	163300	444348770	4980	4980	4980	4980	0
188	20241205	163200	444348770	4980	4980	4980	4980	0
189	20241205	163100	444348770	4980	4980	4980	4980	0
190	20241205	163000	444348770	4980	4980	4980	4980	0
191	20241205	162900	444348770	4980	4980	4980	4980	0
192	20241205	162800	444348770	4980	4980	4980	4980	0
193	20241205	162700	444348770	4980	4980	4980	4980	0
194	20241205	162600	444348770	4980	4980	4980	4980	0
195	20241205	162500	444348770	4980	4980	4980	4980	0
196	20241205	162400	444348770	4980	4980	4980	4980	0
197	20241205	162300	444348770	4980	4980	4980	4980	0
198	20241205	162200	444348770	4980	4980	4980	4980	0
199	20241205	162100	444348770	4980	4980	4980	4980	0
200	20241205	162000	444348770	4980	4980	4980	4980	0
201	20241205	161900	444348770	4980	4980	4980	4980	0
202	20241205	161800	444348770	4980	4980	4980	4980	0
203	20241205	161700	444348770	4980	4980	4980	4980	0
204	20241205	161600	444348770	4980	4980	4980	4980	0
205	20241205	161500	444348770	4980	4980	4980	4980	0
206	20241205	161400	444348770	4980	4980	4980	4980	0
207	20241205	161300	444348770	4980	4980	4980	4980	0
208	20241205	161200	444348770	4980	4980	4980	4980	0
209	20241205	161100	444348770	4980	4980	4980	4980	0
210	20241205	161000	444348770	4980	4980	4980	4980	0
211	20241205	160900	444348770	4980	4980	4980	4980	0
212	20241205	160800	444348770	4980	4980	4980	4980	1432
213	20241205	160700	444348770	4980	4980	4980	4980	0
214	20241205	160600	444348770	4980	4980	4980	4980	0
215	20241205	160500	444348770	4980	4980	4980	4980	0
216	20241205	160400	444348770	4980	4980	4980	4980	0
217	20241205	160300	444348770	4980	4980	4980	4980	0
218	20241205	160200	444348770	4980	4980	4980	4980	0
219	20241205	160100	444348770	4980	4980	4980	4980	0
220	20241205	160000	444348770	4980	4980	4980	4980	0
221	20241205	155900	444348770	4980	4980	4980	4980	0
222	20241205	155800	444348770	4980	4980	4980	4980	0
223	20241205	155700	444348770	4980	4980	4980	4980	0
224	20241205	155600	444348770	4980	4980	4980	4980	0
225	20241205	155500	444348770	4980	4980	4980	4980	0
226	20241205	155400	444348770	4980	4980	4980	4980	0
227	20241205	155300	444348770	4980	4980	4980	4980	0
228	20241205	155200	444348770	4980	4980	4980	4980	0
229	20241205	155100	444348770	4980	4980	4980	4980	0
230	20241205	155000	444348770	4980	4980	4980	4980	0
231	20241205	154900	444348770	4980	4980	4980	4980	0
232	20241205	154800	444348770	4980	4980	4980	4980	0
233	20241205	154700	444348770	4980	4980	4980	4980	0
234	20241205	154600	444348770	4980	4980	4980	4980	0
235	20241205	154500	444348770	4980	4980	4980	4980	0
236	20241205	154400	444348770	4980	4980	4980	4980	0
237	20241205	154300	444348770	4980	4980	4980	4980	0
238	20241205	154200	444348770	4980	4980	4980	4980	0
239	20241205	154100	444348770	4980	4980	4980	4980	0
240	20241205	154000	444348770	4980	4980	4980	4980	0
241	20241205	153900	444348770	4980	4980	4980	4980	0
242	20241205	153800	444348770	4980	4980	4980	4980	1432
243	20241205	153700	444348770	4980	4980	4980	4980	0
244	20241205	153600	444348770	4980	4980	4980	4980	0
245	20241205	153500	444348770	4980	4980	4980	4980	0
246	20241205	153400	444348770	4980	4980	4980	4980	0
247	20241205	153300	444348770	4980	4980	4980	4980	0
248	20241205	153200	444348770	4980	4980	4980	4980	0
249	20241205	153100	444348770	4980	4980	4980	4980	0
250	20241205	153000	444348770	4980	4980	4980	4980	1432
251	20241205	152900	437217410	4950	4950	4950	4950	0
252	20241205	152800	437217410	4950	4950	4950	4950	0
253	20241205	152700	437217410	4950	4950	4950	4950	0
254	20241205	152600	437217410	4950	4950	4950	4950	0
255	20241205	152500	437217410	4950	4950	4950	4950	0
256	20241205	152400	437217410	4950	4950	4950	4950	0
257	20241205	152300	437217410	4950	4950	4950	4950	0
258	20241205	152200	437217410	4950	4950	4950	4950	0
259	20241205	152100	437217410	4950	4950	4950	4950	0
260	20241205	152000	437217410	4950	4950	4950	4950	0
261	20241205	151900	437217410	4950	4910	4950	4910	484
262	20241205	151800	434836260	4910	4935	4935	4910	1859
263	20241205	151700	425694755	4940	4945	4945	4940	11
264	20241205	151600	425640365	4930	4930	4930	4930	0
265	20241205	151500	425640365	4930	4930	4930	4930	10
266	20241205	151400	425591065	4930	4935	4935	4930	492
267	20241205	151300	423163075	4940	4950	4950	4940	2312
268	20241205	151200	411739235	4945	4945	4945	4945	13
269	20241205	151100	411674950	4945	4950	4950	4945	543
270	20241205	151000	408988815	4950	4965	4965	4950	1500
271	20241205	150900	401558380	4970	4970	4970	4970	10
272	20241205	150800	401508680	4965	4965	4965	4965	0
273	20241205	150700	401508680	4965	4965	4965	4965	0
274	20241205	150600	401508680	4965	4965	4965	4965	20
275	20241205	150500	401409380	4970	4970	4970	4970	20
276	20241205	150400	401309980	4965	4965	4965	4965	0
277	20241205	150300	401309980	4965	4965	4965	4965	0
278	20241205	150200	401309980	4965	4965	4965	4965	0
279	20241205	150100	401309980	4965	4965	4965	4965	10
280	20241205	150000	401260330	4965	4965	4965	4965	4
281	20241205	145900	401240470	4970	4970	4970	4970	0
282	20241205	145800	401240470	4970	4970	4970	4970	0
283	20241205	145700	401240470	4970	4970	4970	4970	0
284	20241205	145600	401240470	4970	4965	4970	4965	11
285	20241205	145500	401185805	4960	4960	4960	4960	1
286	20241205	145400	401180845	4980	4980	4980	4980	0
287	20241205	145300	401180845	4980	4980	4980	4980	0
288	20241205	145200	401180845	4980	4975	4980	4975	46
289	20241205	145100	400951770	4975	4975	4975	4975	0
290	20241205	145000	400951770	4975	4970	4975	4970	10
291	20241205	144900	400902025	4970	4965	4970	4965	32
292	20241205	144800	400742990	4960	4960	4960	4960	1
293	20241205	144700	400738030	4960	4960	4960	4960	431
294	20241205	144600	398600270	4955	4975	4975	4955	1914
295	20241205	144500	389107365	4980	4980	4980	4980	39
296	20241205	144400	388913145	4980	4985	4985	4980	54
297	20241205	144300	388644155	4980	4980	4990	4980	36
298	20241205	144200	388464670	4980	4970	4980	4970	35
299	20241205	144100	388290475	4970	4970	4970	4970	0
300	20241205	144000	388290475	4970	4980	4980	4970	178
301	20241205	143900	387405040	4980	4980	4980	4980	19
302	20241205	143800	387310420	4980	4985	4985	4980	837
303	20241205	143700	383141990	4985	4990	4990	4985	28
304	20241205	143600	383002330	4990	4985	4990	4985	53
305	20241205	143500	382737915	4980	4980	4980	4980	0
306	20241205	143400	382737915	4980	4980	4980	4980	327
307	20241205	143300	381109455	4985	5010	5010	4985	2694
308	20241205	143200	367657385	5010	5010	5010	5010	48
309	20241205	143100	367416905	5010	5010	5010	5010	9
310	20241205	143000	367371815	5000	5000	5000	5000	0
311	20241205	142900	367371815	5000	5010	5010	5000	73
312	20241205	142800	367006735	5010	5010	5010	5010	21
313	20241205	142700	366901525	5020	5010	5020	5010	48
314	20241205	142600	366660965	5010	5010	5010	5010	40
315	20241205	142500	366460565	5000	5000	5000	5000	0
316	20241205	142400	366460565	5000	5000	5000	5000	0
317	20241205	142300	366460565	5000	5020	5020	5000	651
318	20241205	142200	363204295	5010	5010	5010	5010	1
319	20241205	142100	363199285	5010	5010	5010	5010	18
320	20241205	142000	363109105	5010	5010	5010	5010	22
321	20241205	141900	362998885	5010	5010	5010	5010	22
322	20241205	141800	362888665	5000	5010	5010	5000	383
323	20241205	141700	360973235	5010	5020	5020	5010	40
324	20241205	141600	360772715	5020	5020	5020	5020	38
325	20241205	141500	360581955	5010	5010	5010	5010	15
326	20241205	141400	360506805	5010	5010	5010	5010	35
327	20241205	141300	360331455	5010	5010	5010	5010	16
328	20241205	141200	360251295	5010	5010	5010	5010	23
329	20241205	141100	360136065	5010	5010	5010	5010	24
330	20241205	141000	360015825	5010	5010	5010	5010	20
331	20241205	140900	359915625	5010	5010	5010	5010	40
332	20241205	140800	359715225	5010	5010	5010	5010	25
333	20241205	140700	359589975	5010	5010	5010	5010	32
334	20241205	140600	359429655	5010	5010	5010	5010	23
335	20241205	140500	359314425	5010	5010	5010	5010	48
336	20241205	140400	359073945	5010	5010	5010	5010	21
337	20241205	140300	358968735	5010	5010	5010	5010	37
338	20241205	140200	358783365	5000	5000	5000	5000	7
339	20241205	140100	358748365	5010	5010	5010	5010	24
340	20241205	140000	358628125	5010	5010	5010	5010	55
341	20241205	135900	358352575	5000	4995	5000	4995	979
342	20241205	135800	353462450	4990	4995	4995	4990	46
343	20241205	135700	353232705	4995	4990	4995	4990	1125
344	20241205	135600	347618880	4995	4995	4995	4995	43
345	20241205	135500	347404095	4995	4995	4995	4995	21
346	20241205	135400	347299200	4995	4995	4995	4995	31
347	20241205	135300	347144355	4995	4995	4995	4995	23
348	20241205	135200	347029470	4990	4990	4990	4990	69
349	20241205	135100	346685160	4990	5000	5000	4990	740
350	20241205	135000	342992085	4995	4995	5000	4995	28
351	20241205	134900	342852190	4990	4995	5000	4990	19
352	20241205	134800	342757275	5000	4995	5000	4995	23
353	20241205	134700	342642285	5000	4995	5000	4995	31
354	20241205	134600	342487300	5000	4995	5000	4995	47
355	20241205	134500	342252310	5000	4990	5000	4990	29
356	20241205	134400	342107510	4990	4985	4990	4985	30
357	20241205	134300	341957815	4980	4980	4980	4980	0
358	20241205	134200	341957815	4980	4985	4990	4980	18
359	20241205	134100	341868050	4990	5000	5000	4985	61
360	20241205	134000	341563310	5000	5000	5000	5000	24
361	20241205	133900	341443310	5000	5000	5000	5000	30
362	20241205	133800	341293310	5000	4995	5000	4995	13
363	20241205	133700	341228315	4995	4995	5000	4995	59
364	20241205	133600	340933485	4990	4985	4990	4985	16
365	20241205	133500	340853650	4980	4980	4995	4980	1002
366	20241205	133400	335855945	4975	4975	4975	4975	1
367	20241205	133300	335850970	4980	4990	4995	4975	950
368	20241205	133200	331113315	4990	4985	4990	4985	46
369	20241205	133100	330883920	4980	4975	4980	4975	2
370	20241205	133000	330873965	4970	4970	4970	4970	0
371	20241205	132900	330873965	4970	4970	4975	4970	12
372	20241205	132800	330814280	4975	4970	4975	4970	28
373	20241205	132700	330674990	4975	4970	4975	4970	22
374	20241205	132600	330565550	4975	4970	4975	4970	24
375	20241205	132500	330446160	4975	4970	4975	4970	24
376	20241205	132400	330326770	4975	4970	4975	4970	28
377	20241205	132300	330187485	4975	4970	4975	4970	31
378	20241205	132200	330033270	4975	4990	4990	4970	66
379	20241205	132100	329704360	4990	4980	4990	4980	37
380	20241205	132000	329519745	4975	4975	4975	4975	1
381	20241205	131900	329514770	4970	4970	4970	4970	0
382	20241205	131800	329514770	4970	4980	4980	4970	302
383	20241205	131700	328013545	4980	4990	4990	4980	352
384	20241205	131600	326260230	4995	4990	4995	4990	37
385	20241205	131500	326075545	4985	4985	4985	4985	1
386	20241205	131400	326070560	4980	4980	4980	4980	1
387	20241205	131300	326065580	4980	4980	4980	4980	73
388	20241205	131200	325702040	4980	4985	4985	4980	54
389	20241205	131100	325432980	4985	4985	4990	4985	80
390	20241205	131000	325034145	4980	4980	4980	4980	0
391	20241205	130900	325034145	4980	4985	4985	4980	355
392	20241205	130800	323265985	4985	4985	4985	4985	0
393	20241205	130700	323265985	4985	4985	4985	4985	25
394	20241205	130600	323141360	4985	4990	4990	4985	35
395	20241205	130500	322966770	4990	4995	4995	4990	72
396	20241205	130400	322607330	4995	4995	4995	4995	34
397	20241205	130300	322437500	4990	4990	4990	4990	29
398	20241205	130200	322292790	4990	4990	4990	4990	18
399	20241205	130100	322202970	4990	4990	4990	4990	41
400	20241205	130000	321998380	4990	4990	4990	4990	47
401	20241205	125900	321763850	4990	4985	4995	4985	23
402	20241205	125800	321649040	4985	4980	4985	4980	8
403	20241205	125700	321609170	4975	4995	4995	4965	352
404	20241205	125600	319852820	4995	5000	5010	4995	18
405	20241205	125500	319762770	5010	5000	5010	5000	45
406	20241205	125400	319537350	5010	5000	5010	5000	32
407	20241205	125300	319377050	5020	4995	5020	4995	1037
408	20241205	125200	314184635	4995	4995	5000	4995	41
409	20241205	125100	313979790	4995	4990	4995	4990	13
410	20241205	125000	313914860	4990	4990	4990	4990	37
411	20241205	124900	313730230	4990	4990	4990	4990	30
412	20241205	124800	313580530	4990	4985	4990	4985	86
413	20241205	124700	313151635	4985	4980	4985	4980	2
414	20241205	124600	313141670	4975	4970	4975	4970	2
415	20241205	124500	313131725	4965	4965	4965	4965	0
416	20241205	124400	313131725	4965	4990	4990	4965	42
417	20241205	124300	312922370	4990	4990	4990	4990	32
418	20241205	124200	312762690	4990	4990	4990	4990	39
419	20241205	124100	312568080	4990	4990	4990	4990	66
420	20241205	124000	312238740	4985	4980	4985	4980	2
421	20241205	123900	312228775	4975	4965	4975	4965	1238
422	20241205	123800	306076005	4960	4960	4960	4960	139
423	20241205	123700	305386565	4965	4975	4975	4965	64
424	20241205	123600	305068340	4975	4975	4975	4975	24
425	20241205	123500	304948940	4975	4970	4975	4970	655
426	20241205	123400	301690320	4965	4960	4965	4960	1239
427	20241205	123300	295540945	4955	4955	4955	4955	0
428	20241205	123200	295540945	4955	4965	4965	4955	348
429	20241205	123100	293814800	4965	4960	4965	4960	156
430	20241205	123000	293040985	4965	4970	4970	4965	855
431	20241205	122900	288794175	4970	4980	4980	4970	1104
432	20241205	122800	283303600	4980	4985	4990	4980	317
433	20241205	122700	281724815	4990	4985	4990	4985	32
434	20241205	122600	281565145	4990	4985	4990	4985	58
435	20241205	122500	281276000	4980	4980	4980	4980	0
436	20241205	122400	281276000	4980	4985	4985	4980	118
437	20241205	122300	280688295	4985	4985	4985	4985	32
438	20241205	122200	280528775	4985	4985	4985	4985	34
439	20241205	122100	280359285	4980	4980	4980	4980	1
440	20241205	122000	280354305	4980	4980	4980	4980	422
441	20241205	121900	278252745	4980	4985	4985	4980	39
442	20241205	121800	278058355	4985	4985	4985	4985	29
443	20241205	121700	277913790	4985	4985	4985	4985	23
444	20241205	121600	277799135	4985	4985	4985	4985	176
445	20241205	121500	276921775	4985	4990	4990	4985	360
446	20241205	121400	275126900	4990	4990	4990	4990	30
447	20241205	121300	274977200	4990	5000	5010	4990	1178
448	20241205	121200	269098510	5010	5000	5010	5000	28
449	20241205	121100	268958250	5010	5000	5010	5000	33
450	20241205	121000	268792940	5010	4990	5010	4990	24
451	20241205	120900	268672775	4985	4995	5000	4980	234
452	20241205	120800	267506555	5000	4995	5000	4995	24
453	20241205	120700	267386565	5000	4995	5000	4995	22
454	20241205	120600	267276575	5000	5000	5000	4995	57
455	20241205	120500	266991625	4995	4995	5010	4995	18
456	20241205	120400	266901490	5010	4995	5010	4995	27
457	20241205	120300	266766490	5000	4995	5000	4995	41
458	20241205	120200	266561505	5020	5000	5020	4985	389
459	20241205	120100	264621705	5020	4995	5020	4995	26
460	20241205	120000	264491740	4990	4990	4995	4990	992
461	20241205	115900	259541605	4990	4990	4990	4990	17
462	20241205	115800	259456775	4990	4990	4990	4990	25
463	20241205	115700	259332025	4990	4990	4990	4990	33
464	20241205	115600	259167355	4990	4990	4990	4990	33
465	20241205	115500	259002685	4990	4985	4990	4975	39
466	20241205	115400	258808475	4985	4985	4985	4985	21
467	20241205	115300	258703790	4985	4985	4990	4985	50
468	20241205	115200	258454535	4985	4985	4985	4985	31
469	20241205	115100	258300000	4985	4985	4985	4985	33
470	20241205	115000	258135495	4985	4985	4985	4985	36
471	20241205	114900	257956035	4985	4985	4990	4975	470
472	20241205	114800	255617430	4990	4990	4990	4990	46
473	20241205	114700	255387890	4990	4980	4990	4980	13
474	20241205	114600	255323140	4980	4980	4980	4980	28
475	20241205	114500	255183700	4975	4980	4980	4975	15
476	20241205	114400	255109025	4980	4980	4980	4980	27
477	20241205	114300	254974565	4980	4980	4980	4980	40
478	20241205	114200	254775365	4980	4980	4980	4980	43
479	20241205	114100	254561225	4980	4975	4980	4975	76
480	20241205	114000	254183070	4975	4975	4975	4975	43
481	20241205	113900	253969145	4975	4975	4975	4975	63
482	20241205	113800	253655720	4965	4965	4965	4965	0
483	20241205	113700	253655720	4965	4970	4970	4965	40
484	20241205	113600	253457110	4965	4970	4970	4965	183
485	20241205	113500	252548425	4970	4975	4975	4970	42
486	20241205	113400	252339580	4975	4985	4985	4975	83
487	20241205	113300	251926385	4985	4995	4995	4985	331
488	20241205	113200	250276140	4995	5000	5000	4995	69
489	20241205	113100	249931450	4995	4995	4995	4995	0
490	20241205	113000	249931450	4995	4995	4995	4995	144
491	20241205	112900	249212170	4990	4990	4990	4990	0
492	20241205	112800	249212170	4990	4990	4990	4990	0
493	20241205	112700	249212170	4990	4990	4990	4990	0
494	20241205	112600	249212170	4990	4990	4990	4990	0
495	20241205	112500	249212170	4990	5010	5010	4990	1459
496	20241205	112400	241925235	5010	5000	5010	5000	33
497	20241205	112300	241760035	5000	5000	5000	5000	28
498	20241205	112200	241620035	5000	5000	5000	5000	37
499	20241205	112100	241435035	5000	5000	5000	5000	38
500	20241205	112000	241245035	5000	5000	5000	5000	25
501	20241205	111900	241120035	5000	5000	5000	5000	30
502	20241205	111800	240970035	5000	5000	5000	5000	51
503	20241205	111700	240715035	5000	5000	5000	5000	33
504	20241205	111600	240550035	5000	5000	5000	5000	27
505	20241205	111500	240415035	5000	5000	5000	5000	22
506	20241205	111400	240305035	5000	5000	5000	5000	25
507	20241205	111300	240180035	5000	5000	5000	5000	25
508	20241205	111200	240055035	5000	5000	5000	5000	19
509	20241205	111100	239960035	5000	5000	5000	5000	37
510	20241205	111000	239775035	5000	5000	5000	5000	25
511	20241205	110900	239650035	5000	5000	5000	5000	27
512	20241205	110800	239515035	5000	5000	5000	5000	51
513	20241205	110700	239260035	5000	5000	5000	5000	53
514	20241205	110600	238995035	4995	4995	4995	4990	14
515	20241205	110500	238925130	4990	4990	4995	4990	22
516	20241205	110400	238815265	4995	4990	4995	4990	33
517	20241205	110300	238650445	4995	4990	4995	4990	20
518	20241205	110200	238550555	4995	4990	4995	4990	51
519	20241205	110100	238296035	4985	4985	4985	4985	1
520	20241205	110000	238291050	4980	4980	4980	4980	1
521	20241205	105900	238286070	4980	4985	4990	4980	87
522	20241205	105800	237852645	4990	4985	4990	4985	39
523	20241205	105700	237658050	4990	4985	4990	4985	22
524	20241205	105600	237548280	4990	4995	5000	4985	497
525	20241205	105500	235070115	4995	4995	4995	4995	1
526	20241205	105400	235065120	4990	4995	4995	4990	40
527	20241205	105300	234865340	4995	5000	5000	4995	268
528	20241205	105200	233525395	4995	4990	4995	4990	2
529	20241205	105100	233515410	4985	4985	4985	4985	0
530	20241205	105000	233515410	4985	5000	5000	4985	495
531	20241205	104900	231047190	5000	5000	5000	5000	24
532	20241205	104800	230927190	5000	4995	5000	4995	50
533	20241205	104700	230677195	4990	4990	4990	4990	0
534	20241205	104600	230677195	4990	4990	4990	4990	1
535	20241205	104500	230672205	4990	5000	5000	4990	172
536	20241205	104400	229813255	5000	5000	5000	5000	34
537	20241205	104300	229643255	5000	5000	5000	5000	30
538	20241205	104200	229493255	5010	5010	5020	5010	107
539	20241205	104100	228956935	5000	5000	5000	5000	1
540	20241205	104000	228951935	4995	4995	5000	4995	30
541	20241205	103900	228801955	5000	4995	5000	4995	25
542	20241205	103800	228676970	4990	4995	5010	4990	30
543	20241205	103700	228527000	5000	4995	5000	4995	23
544	20241205	103600	228412010	5000	4990	5000	4990	17
545	20241205	103500	228327040	4985	5010	5010	4985	1022
546	20241205	103400	223231520	5010	5010	5010	5010	23
547	20241205	103300	223116290	5010	5010	5010	5010	20
548	20241205	103200	223016090	5010	5010	5010	5010	29
549	20241205	103100	222870800	5010	5010	5010	5010	18
550	20241205	103000	222780620	5010	5000	5010	5000	5
551	20241205	102900	222755610	5000	5000	5000	5000	96
552	20241205	102800	222275610	5000	5000	5000	5000	0
553	20241205	102700	222275610	5000	5020	5020	5000	65
554	20241205	102600	221949620	5010	5010	5010	5010	20
555	20241205	102500	221849420	5010	5020	5020	5010	93
556	20241205	102400	221383410	5020	5020	5020	5020	108
557	20241205	102300	220841250	5020	5010	5020	5000	153
558	20241205	102200	220074720	5010	5000	5010	5000	805
559	20241205	102100	216049710	4990	4990	4990	4990	11
560	20241205	102000	215994820	4975	4965	4975	4965	579
561	20241205	101900	213115295	4965	4975	4975	4965	77
562	20241205	101800	212732565	4975	4975	4975	4975	148
563	20241205	101700	211996265	4970	4990	4990	4970	798
564	20241205	101600	208027735	4990	5000	5000	4990	59
565	20241205	101500	207733085	5000	5000	5000	5000	21
566	20241205	101400	207628085	5000	5000	5000	5000	26
567	20241205	101300	207498085	5000	5010	5010	5000	375
568	20241205	101200	205622875	5000	5000	5000	5000	175
569	20241205	101100	204747875	4995	4995	4995	4995	34
570	20241205	101000	204578045	5000	5010	5010	5000	60
571	20241205	100900	204277825	5010	5010	5010	5010	791
572	20241205	100800	200314915	5010	5020	5020	5010	43
573	20241205	100700	200099195	5020	5010	5020	5000	394
574	20241205	100600	198126035	5010	5010	5010	5000	115
575	20241205	100500	197550585	5010	5010	5010	5010	603
576	20241205	100400	194529555	5010	5000	5010	5000	364
577	20241205	100300	192709545	5000	5000	5000	5000	48
578	20241205	100200	192469545	5000	4995	5000	4995	16
579	20241205	100100	192389620	4995	5000	5000	4995	732
580	20241205	100000	188733120	5000	5000	5000	5000	26
581	20241205	095900	188603120	5000	5000	5000	4995	903
582	20241205	095800	184089420	4995	4975	4995	4975	2822
583	20241205	095700	170003990	4975	4985	4985	4975	702
584	20241205	095600	166511340	4990	4985	4990	4985	44
585	20241205	095500	166291875	4970	4970	4970	4970	5
586	20241205	095400	166267025	4975	4975	4990	4975	355
587	20241205	095300	164500430	4975	4975	4975	4975	38
588	20241205	095200	164311380	4975	4975	4975	4975	20
589	20241205	095100	164211880	4975	4975	4975	4975	33
590	20241205	095000	164047705	4975	4975	4975	4975	46
591	20241205	094900	163818855	4975	4975	4975	4975	16
592	20241205	094800	163739255	4970	4990	4990	4970	616
593	20241205	094700	160677045	4990	4990	4990	4990	134
594	20241205	094600	160008385	5000	5000	5000	5000	31
595	20241205	094500	159853385	5000	5000	5000	5000	224
596	20241205	094400	158733385	5000	5000	5000	5000	25
597	20241205	094300	158608385	5000	4990	5000	4980	125
598	20241205	094200	157984295	4980	4975	4980	4975	177
599	20241205	094100	157103275	4975	4970	4975	4970	333
600	20241205	094000	155448175	4970	4970	4970	4970	46
601	20241205	093900	155219555	4970	4970	4970	4970	41
602	20241205	093800	155015785	4970	4970	4970	4970	20
603	20241205	093700	154916385	4975	4960	4975	4960	229
604	20241205	093600	153777375	4960	4970	4970	4960	236
605	20241205	093500	152606685	4970	4960	4970	4960	215
606	20241205	093400	151540275	4960	4960	4960	4960	28
607	20241205	093300	151401395	4960	4950	4960	4950	221
608	20241205	093200	150307315	4950	4950	4950	4940	111
609	20241205	093100	149757915	4950	4950	4950	4950	20
610	20241205	093000	149658915	4950	4950	4950	4950	45
611	20241205	092900	149436165	4950	4950	4950	4950	30
612	20241205	092800	149287665	4950	4950	4950	4950	43
613	20241205	092700	149074815	4950	4950	4950	4950	31
614	20241205	092600	148921365	4950	4950	4950	4950	32
615	20241205	092500	148762965	4950	4950	4950	4950	30
616	20241205	092400	148614465	4950	4950	4950	4950	40
617	20241205	092300	148416465	4950	4940	4950	4940	1352
618	20241205	092200	141724175	4940	4940	4940	4940	27
619	20241205	092100	141590795	4940	4940	4940	4940	262
620	20241205	092000	140296515	4940	4955	4955	4940	827
621	20241205	091900	136207580	4960	4960	4960	4950	221
622	20241205	091800	135112395	4960	4970	4970	4960	618
623	20241205	091700	132046450	4965	4965	4965	4965	0
624	20241205	091600	132046450	4965	4975	4975	4965	625
625	20241205	091500	128937975	4975	4970	4975	4970	243
626	20241205	091400	127729200	4970	4975	4975	4970	154
627	20241205	091300	126963770	4975	4985	4985	4975	857
628	20241205	091200	122697200	4985	4995	4995	4985	1445
629	20241205	091100	115486430	4995	4995	4995	4995	0
630	20241205	091000	115486430	4995	5010	5010	4990	3829
631	20241205	090900	96313570	5020	5040	5040	5020	1062
632	20241205	090800	90972740	5040	5040	5040	5040	20
633	20241205	090700	90871940	5040	5040	5040	5040	91
634	20241205	090600	90413300	5010	5010	5020	5010	24
635	20241205	090500	90292940	5010	5020	5020	5010	400
636	20241205	090400	88286440	5010	5050	5050	5010	409
637	20241205	090300	86234530	5050	5020	5050	5010	663
638	20241205	090200	82904440	5020	5060	5060	5010	6133
639	20241205	090100	52166470	5060	5070	5070	5060	4332
640	20241205	090000	30236550	5080	5060	5130	5060	5477