KissMeData/234920/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	204300	776015020	4990	4990	4990	4990	2518
3	20241212	204200	776015020	4990	4990	4990	4990	0
4	20241212	204100	776015020	4990	4990	4990	4990	0
5	20241212	204000	776015020	4990	4990	4990	4990	0
6	20241212	203900	776015020	4990	4990	4990	4990	0
7	20241212	203800	776015020	4990	4990	4990	4990	0
8	20241212	203700	776015020	4990	4990	4990	4990	0
9	20241212	203600	776015020	4990	4990	4990	4990	0
10	20241212	203500	776015020	4990	4990	4990	4990	0
11	20241212	203400	776015020	4990	4990	4990	4990	0
12	20241212	203300	776015020	4990	4990	4990	4990	0
13	20241212	203200	776015020	4990	4990	4990	4990	0
14	20241212	203100	776015020	4990	4990	4990	4990	0
15	20241212	203000	776015020	4990	4990	4990	4990	0
16	20241212	202900	776015020	4990	4990	4990	4990	0
17	20241212	202800	776015020	4990	4990	4990	4990	0
18	20241212	202700	776015020	4990	4990	4990	4990	0
19	20241212	202600	776015020	4990	4990	4990	4990	0
20	20241212	202500	776015020	4990	4990	4990	4990	0
21	20241212	202400	776015020	4990	4990	4990	4990	0
22	20241212	202300	776015020	4990	4990	4990	4990	0
23	20241212	202200	776015020	4990	4990	4990	4990	0
24	20241212	202100	776015020	4990	4990	4990	4990	0
25	20241212	202000	776015020	4990	4990	4990	4990	0
26	20241212	201900	776015020	4990	4990	4990	4990	0
27	20241212	201800	776015020	4990	4990	4990	4990	0
28	20241212	201700	776015020	4990	4990	4990	4990	0
29	20241212	201600	776015020	4990	4990	4990	4990	0
30	20241212	201500	776015020	4990	4990	4990	4990	0
31	20241212	201400	776015020	4990	4990	4990	4990	0
32	20241212	201300	776015020	4990	4990	4990	4990	2518
33	20241212	201200	776015020	4990	4990	4990	4990	0
34	20241212	201100	776015020	4990	4990	4990	4990	0
35	20241212	201000	776015020	4990	4990	4990	4990	0
36	20241212	200900	776015020	4990	4990	4990	4990	0
37	20241212	200800	776015020	4990	4990	4990	4990	0
38	20241212	200700	776015020	4990	4990	4990	4990	0
39	20241212	200600	776015020	4990	4990	4990	4990	0
40	20241212	200500	776015020	4990	4990	4990	4990	0
41	20241212	200400	776015020	4990	4990	4990	4990	0
42	20241212	200300	776015020	4990	4990	4990	4990	0
43	20241212	200200	776015020	4990	4990	4990	4990	0
44	20241212	200100	776015020	4990	4990	4990	4990	0
45	20241212	200000	776015020	4990	4990	4990	4990	0
46	20241212	195900	776015020	4990	4990	4990	4990	0
47	20241212	195800	776015020	4990	4990	4990	4990	0
48	20241212	195700	776015020	4990	4990	4990	4990	0
49	20241212	195600	776015020	4990	4990	4990	4990	0
50	20241212	195500	776015020	4990	4990	4990	4990	0
51	20241212	195400	776015020	4990	4990	4990	4990	0
52	20241212	195300	776015020	4990	4990	4990	4990	0
53	20241212	195200	776015020	4990	4990	4990	4990	0
54	20241212	195100	776015020	4990	4990	4990	4990	0
55	20241212	195000	776015020	4990	4990	4990	4990	0
56	20241212	194900	776015020	4990	4990	4990	4990	0
57	20241212	194800	776015020	4990	4990	4990	4990	0
58	20241212	194700	776015020	4990	4990	4990	4990	0
59	20241212	194600	776015020	4990	4990	4990	4990	0
60	20241212	194500	776015020	4990	4990	4990	4990	0
61	20241212	194400	776015020	4990	4990	4990	4990	0
62	20241212	194300	776015020	4990	4990	4990	4990	2518
63	20241212	194200	776015020	4990	4990	4990	4990	0
64	20241212	194100	776015020	4990	4990	4990	4990	0
65	20241212	194000	776015020	4990	4990	4990	4990	0
66	20241212	193900	776015020	4990	4990	4990	4990	0
67	20241212	193800	776015020	4990	4990	4990	4990	0
68	20241212	193700	776015020	4990	4990	4990	4990	0
69	20241212	193600	776015020	4990	4990	4990	4990	0
70	20241212	193500	776015020	4990	4990	4990	4990	0
71	20241212	193400	776015020	4990	4990	4990	4990	0
72	20241212	193300	776015020	4990	4990	4990	4990	0
73	20241212	193200	776015020	4990	4990	4990	4990	0
74	20241212	193100	776015020	4990	4990	4990	4990	0
75	20241212	193000	776015020	4990	4990	4990	4990	0
76	20241212	192900	776015020	4990	4990	4990	4990	0
77	20241212	192800	776015020	4990	4990	4990	4990	0
78	20241212	192700	776015020	4990	4990	4990	4990	0
79	20241212	192600	776015020	4990	4990	4990	4990	0
80	20241212	192500	776015020	4990	4990	4990	4990	0
81	20241212	192400	776015020	4990	4990	4990	4990	0
82	20241212	192300	776015020	4990	4990	4990	4990	0
83	20241212	192200	776015020	4990	4990	4990	4990	0
84	20241212	192100	776015020	4990	4990	4990	4990	0
85	20241212	192000	776015020	4990	4990	4990	4990	0
86	20241212	191900	776015020	4990	4990	4990	4990	0
87	20241212	191800	776015020	4990	4990	4990	4990	0
88	20241212	191700	776015020	4990	4990	4990	4990	0
89	20241212	191600	776015020	4990	4990	4990	4990	0
90	20241212	191500	776015020	4990	4990	4990	4990	0
91	20241212	191400	776015020	4990	4990	4990	4990	0
92	20241212	191300	776015020	4990	4990	4990	4990	2518
93	20241212	191200	776015020	4990	4990	4990	4990	0
94	20241212	191100	776015020	4990	4990	4990	4990	0
95	20241212	191000	776015020	4990	4990	4990	4990	0
96	20241212	190900	776015020	4990	4990	4990	4990	0
97	20241212	190800	776015020	4990	4990	4990	4990	0
98	20241212	190700	776015020	4990	4990	4990	4990	0
99	20241212	190600	776015020	4990	4990	4990	4990	0
100	20241212	190500	776015020	4990	4990	4990	4990	0
101	20241212	190400	776015020	4990	4990	4990	4990	0
102	20241212	190300	776015020	4990	4990	4990	4990	0
103	20241212	190200	776015020	4990	4990	4990	4990	0
104	20241212	190100	776015020	4990	4990	4990	4990	0
105	20241212	190000	776015020	4990	4990	4990	4990	0
106	20241212	185900	776015020	4990	4990	4990	4990	0
107	20241212	185800	776015020	4990	4990	4990	4990	0
108	20241212	185700	776015020	4990	4990	4990	4990	0
109	20241212	185600	776015020	4990	4990	4990	4990	0
110	20241212	185500	776015020	4990	4990	4990	4990	0
111	20241212	185400	776015020	4990	4990	4990	4990	0
112	20241212	185300	776015020	4990	4990	4990	4990	0
113	20241212	185200	776015020	4990	4990	4990	4990	0
114	20241212	185100	776015020	4990	4990	4990	4990	0
115	20241212	185000	776015020	4990	4990	4990	4990	0
116	20241212	184900	776015020	4990	4990	4990	4990	0
117	20241212	184800	776015020	4990	4990	4990	4990	0
118	20241212	184700	776015020	4990	4990	4990	4990	0
119	20241212	184600	776015020	4990	4990	4990	4990	0
120	20241212	184500	776015020	4990	4990	4990	4990	0
121	20241212	184400	776015020	4990	4990	4990	4990	0
122	20241212	184300	776015020	4990	4990	4990	4990	2518
123	20241212	184200	776015020	4990	4990	4990	4990	0
124	20241212	184100	776015020	4990	4990	4990	4990	0
125	20241212	184000	776015020	4990	4990	4990	4990	0
126	20241212	183900	776015020	4990	4990	4990	4990	0
127	20241212	183800	776015020	4990	4990	4990	4990	0
128	20241212	183700	776015020	4990	4990	4990	4990	0
129	20241212	183600	776015020	4990	4990	4990	4990	0
130	20241212	183500	776015020	4990	4990	4990	4990	0
131	20241212	183400	776015020	4990	4990	4990	4990	0
132	20241212	183300	776015020	4990	4990	4990	4990	0
133	20241212	183200	776015020	4990	4990	4990	4990	0
134	20241212	183100	776015020	4990	4990	4990	4990	0
135	20241212	183000	776015020	4990	4990	4990	4990	0
136	20241212	182900	776015020	4990	4990	4990	4990	0
137	20241212	182800	776015020	4990	4990	4990	4990	0
138	20241212	182700	776015020	4990	4990	4990	4990	0
139	20241212	182600	776015020	4990	4990	4990	4990	0
140	20241212	182500	776015020	4990	4990	4990	4990	0
141	20241212	182400	776015020	4990	4990	4990	4990	0
142	20241212	182300	776015020	4990	4990	4990	4990	0
143	20241212	182200	776015020	4990	4990	4990	4990	0
144	20241212	182100	776015020	4990	4990	4990	4990	0
145	20241212	182000	776015020	4990	4990	4990	4990	0
146	20241212	181900	776015020	4990	4990	4990	4990	0
147	20241212	181800	776015020	4990	4990	4990	4990	0
148	20241212	181700	776015020	4990	4990	4990	4990	0
149	20241212	181600	776015020	4990	4990	4990	4990	0
150	20241212	181500	776015020	4990	4990	4990	4990	0
151	20241212	181400	776015020	4990	4990	4990	4990	0
152	20241212	181300	776015020	4990	4990	4990	4990	2518
153	20241212	181200	776015020	4990	4990	4990	4990	0
154	20241212	181100	776015020	4990	4990	4990	4990	0
155	20241212	181000	776015020	4990	4990	4990	4990	0
156	20241212	180900	776015020	4990	4990	4990	4990	0
157	20241212	180800	776015020	4990	4990	4990	4990	0
158	20241212	180700	776015020	4990	4990	4990	4990	0
159	20241212	180600	776015020	4990	4990	4990	4990	0
160	20241212	180500	776015020	4990	4990	4990	4990	0
161	20241212	180400	776015020	4990	4990	4990	4990	0
162	20241212	180300	776015020	4990	4990	4990	4990	0
163	20241212	180200	776015020	4990	4990	4990	4990	0
164	20241212	180100	776015020	4990	4990	4990	4990	0
165	20241212	180000	776015020	4990	4990	4990	4990	0
166	20241212	175900	776015020	4990	4990	4990	4990	0
167	20241212	175800	776015020	4990	4990	4990	4990	0
168	20241212	175700	776015020	4990	4990	4990	4990	0
169	20241212	175600	776015020	4990	4990	4990	4990	0
170	20241212	175500	776015020	4990	4990	4990	4990	0
171	20241212	175400	776015020	4990	4990	4990	4990	0
172	20241212	175300	776015020	4990	4990	4990	4990	0
173	20241212	175200	776015020	4990	4990	4990	4990	0
174	20241212	175100	776015020	4990	4990	4990	4990	0
175	20241212	175000	776015020	4990	4990	4990	4990	0
176	20241212	174900	776015020	4990	4990	4990	4990	0
177	20241212	174800	776015020	4990	4990	4990	4990	0
178	20241212	174700	776015020	4990	4990	4990	4990	0
179	20241212	174600	776015020	4990	4990	4990	4990	0
180	20241212	174500	776015020	4990	4990	4990	4990	0
181	20241212	174400	776015020	4990	4990	4990	4990	0
182	20241212	174300	776015020	4990	4990	4990	4990	2518
183	20241212	174200	776015020	4990	4990	4990	4990	0
184	20241212	174100	776015020	4990	4990	4990	4990	0
185	20241212	174000	776015020	4990	4990	4990	4990	0
186	20241212	173900	776015020	4990	4990	4990	4990	0
187	20241212	173800	776015020	4990	4990	4990	4990	0
188	20241212	173700	776015020	4990	4990	4990	4990	0
189	20241212	173600	776015020	4990	4990	4990	4990	0
190	20241212	173500	776015020	4990	4990	4990	4990	0
191	20241212	173400	776015020	4990	4990	4990	4990	0
192	20241212	173300	776015020	4990	4990	4990	4990	0
193	20241212	173200	776015020	4990	4990	4990	4990	0
194	20241212	173100	776015020	4990	4990	4990	4990	0
195	20241212	173000	776015020	4990	4990	4990	4990	0
196	20241212	172900	776015020	4990	4990	4990	4990	0
197	20241212	172800	776015020	4990	4990	4990	4990	0
198	20241212	172700	776015020	4990	4990	4990	4990	0
199	20241212	172600	776015020	4990	4990	4990	4990	0
200	20241212	172500	776015020	4990	4990	4990	4990	0
201	20241212	172400	776015020	4990	4990	4990	4990	0
202	20241212	172300	776015020	4990	4990	4990	4990	0
203	20241212	172200	776015020	4990	4990	4990	4990	0
204	20241212	172100	776015020	4990	4990	4990	4990	0
205	20241212	172000	776015020	4990	4990	4990	4990	0
206	20241212	171900	776015020	4990	4990	4990	4990	0
207	20241212	171800	776015020	4990	4990	4990	4990	0
208	20241212	171700	776015020	4990	4990	4990	4990	0
209	20241212	171600	776015020	4990	4990	4990	4990	0
210	20241212	171500	776015020	4990	4990	4990	4990	0
211	20241212	171400	776015020	4990	4990	4990	4990	0
212	20241212	171300	776015020	4990	4990	4990	4990	2518
213	20241212	171200	776015020	4990	4990	4990	4990	0
214	20241212	171100	776015020	4990	4990	4990	4990	0
215	20241212	171000	776015020	4990	4990	4990	4990	0
216	20241212	170900	776015020	4990	4990	4990	4990	0
217	20241212	170800	776015020	4990	4990	4990	4990	0
218	20241212	170700	776015020	4990	4990	4990	4990	0
219	20241212	170600	776015020	4990	4990	4990	4990	0
220	20241212	170500	776015020	4990	4990	4990	4990	0
221	20241212	170400	776015020	4990	4990	4990	4990	0
222	20241212	170300	776015020	4990	4990	4990	4990	0
223	20241212	170200	776015020	4990	4990	4990	4990	0
224	20241212	170100	776015020	4990	4990	4990	4990	0
225	20241212	170000	776015020	4990	4990	4990	4990	0
226	20241212	165900	776015020	4990	4990	4990	4990	0
227	20241212	165800	776015020	4990	4990	4990	4990	0
228	20241212	165700	776015020	4990	4990	4990	4990	0
229	20241212	165600	776015020	4990	4990	4990	4990	0
230	20241212	165500	776015020	4990	4990	4990	4990	0
231	20241212	165400	776015020	4990	4990	4990	4990	0
232	20241212	165300	776015020	4990	4990	4990	4990	0
233	20241212	165200	776015020	4990	4990	4990	4990	0
234	20241212	165100	776015020	4990	4990	4990	4990	0
235	20241212	165000	776015020	4990	4990	4990	4990	0
236	20241212	164900	776015020	4990	4990	4990	4990	0
237	20241212	164800	776015020	4990	4990	4990	4990	0
238	20241212	164700	776015020	4990	4990	4990	4990	0
239	20241212	164600	776015020	4990	4990	4990	4990	0
240	20241212	164500	776015020	4990	4990	4990	4990	0
241	20241212	164400	776015020	4990	4990	4990	4990	0
242	20241212	164300	776015020	4990	4990	4990	4990	2518
243	20241212	164200	776015020	4990	4990	4990	4990	0
244	20241212	164100	776015020	4990	4990	4990	4990	0
245	20241212	164000	776015020	4990	4990	4990	4990	0
246	20241212	163900	776015020	4990	4990	4990	4990	0
247	20241212	163800	776015020	4990	4990	4990	4990	0
248	20241212	163700	776015020	4990	4990	4990	4990	0
249	20241212	163600	776015020	4990	4990	4990	4990	0
250	20241212	163500	776015020	4990	4990	4990	4990	0
251	20241212	163400	776015020	4990	4990	4990	4990	0
252	20241212	163300	776015020	4990	4990	4990	4990	0
253	20241212	163200	776015020	4990	4990	4990	4990	0
254	20241212	163100	776015020	4990	4990	4990	4990	0
255	20241212	163000	776015020	4990	4990	4990	4990	0
256	20241212	162900	776015020	4990	4990	4990	4990	0
257	20241212	162800	776015020	4990	4990	4990	4990	0
258	20241212	162700	776015020	4990	4990	4990	4990	0
259	20241212	162600	776015020	4990	4990	4990	4990	0
260	20241212	162500	776015020	4990	4990	4990	4990	0
261	20241212	162400	776015020	4990	4990	4990	4990	0
262	20241212	162300	776015020	4990	4990	4990	4990	0
263	20241212	162200	776015020	4990	4990	4990	4990	0
264	20241212	162100	776015020	4990	4990	4990	4990	0
265	20241212	162000	776015020	4990	4990	4990	4990	0
266	20241212	161900	776015020	4990	4990	4990	4990	0
267	20241212	161800	776015020	4990	4990	4990	4990	0
268	20241212	161700	776015020	4990	4990	4990	4990	0
269	20241212	161600	776015020	4990	4990	4990	4990	0
270	20241212	161500	776015020	4990	4990	4990	4990	0
271	20241212	161400	776015020	4990	4990	4990	4990	0
272	20241212	161300	776015020	4990	4990	4990	4990	2518
273	20241212	161200	776015020	4990	4990	4990	4990	0
274	20241212	161100	776015020	4990	4990	4990	4990	0
275	20241212	161000	776015020	4990	4990	4990	4990	0
276	20241212	160900	776015020	4990	4990	4990	4990	0
277	20241212	160800	776015020	4990	4990	4990	4990	0
278	20241212	160700	776015020	4990	4990	4990	4990	0
279	20241212	160600	776015020	4990	4990	4990	4990	0
280	20241212	160500	776015020	4990	4990	4990	4990	0
281	20241212	160400	776015020	4990	4990	4990	4990	0
282	20241212	160300	776015020	4990	4990	4990	4990	0
283	20241212	160200	776015020	4990	4990	4990	4990	0
284	20241212	160100	776015020	4990	4990	4990	4990	0
285	20241212	160000	776015020	4990	4990	4990	4990	0
286	20241212	155900	776015020	4990	4990	4990	4990	0
287	20241212	155800	776015020	4990	4990	4990	4990	0
288	20241212	155700	776015020	4990	4990	4990	4990	0
289	20241212	155600	776015020	4990	4990	4990	4990	0
290	20241212	155500	776015020	4990	4990	4990	4990	0
291	20241212	155400	776015020	4990	4990	4990	4990	0
292	20241212	155300	776015020	4990	4990	4990	4990	0
293	20241212	155200	776015020	4990	4990	4990	4990	0
294	20241212	155100	776015020	4990	4990	4990	4990	0
295	20241212	155000	776015020	4990	4990	4990	4990	0
296	20241212	154900	776015020	4990	4990	4990	4990	0
297	20241212	154800	776015020	4990	4990	4990	4990	0
298	20241212	154700	776015020	4990	4990	4990	4990	0
299	20241212	154600	776015020	4990	4990	4990	4990	0
300	20241212	154500	776015020	4990	4990	4990	4990	0
301	20241212	154400	776015020	4990	4990	4990	4990	0
302	20241212	154300	776015020	4990	4990	4990	4990	2518
303	20241212	154200	776015020	4990	4990	4990	4990	0
304	20241212	154100	776015020	4990	4990	4990	4990	0
305	20241212	154000	776015020	4990	4990	4990	4990	0
306	20241212	153900	776015020	4990	4990	4990	4990	0
307	20241212	153800	776015020	4990	4990	4990	4990	0
308	20241212	153700	776015020	4990	4990	4990	4990	0
309	20241212	153600	776015020	4990	4990	4990	4990	0
310	20241212	153500	776015020	4990	4990	4990	4990	0
311	20241212	153400	776015020	4990	4990	4990	4990	0
312	20241212	153300	776015020	4990	4990	4990	4990	0
313	20241212	153200	776015020	4990	4990	4990	4990	0
314	20241212	153100	776015020	4990	4990	4990	4990	0
315	20241212	153000	776015020	4990	4990	4990	4990	2518
316	20241212	152900	763450200	4990	4990	4990	4990	0
317	20241212	152800	763450200	4990	4990	4990	4990	0
318	20241212	152700	763450200	4990	4990	4990	4990	0
319	20241212	152600	763450200	4990	4990	4990	4990	0
320	20241212	152500	763450200	4990	4990	4990	4990	0
321	20241212	152400	763450200	4990	4990	4990	4990	0
322	20241212	152300	763450200	4990	4990	4990	4990	0
323	20241212	152200	763450200	4990	4990	4990	4990	0
324	20241212	152100	763450200	4990	4990	4990	4990	0
325	20241212	152000	763450200	4990	4990	4990	4990	0
326	20241212	151900	763450200	4990	4975	4990	4975	163
327	20241212	151800	762638480	4975	4965	4975	4965	928
328	20241212	151700	758026410	4965	4965	4965	4965	116
329	20241212	151600	757450470	4960	4960	4965	4960	647
330	20241212	151500	754238850	4955	4950	4955	4950	327
331	20241212	151400	752618795	4950	4950	4950	4950	185
332	20241212	151300	751703045	4930	4930	4930	4930	57
333	20241212	151200	751422035	4925	4925	4925	4925	0
334	20241212	151100	751422035	4925	4940	4940	4925	479
335	20241212	151000	749056405	4940	4940	4940	4940	1
336	20241212	150900	749051465	4960	4960	4965	4960	2028
337	20241212	150800	738991985	4960	4960	4960	4960	90
338	20241212	150700	738545585	4960	4960	4960	4960	429
339	20241212	150600	736417745	4960	4940	4960	4940	234
340	20241212	150500	735260265	4940	4935	4940	4935	956
341	20241212	150400	730541340	4935	4940	4940	4935	158
342	20241212	150300	729761605	4935	4920	4935	4920	131
343	20241212	150200	729115910	4915	4915	4915	4915	0
344	20241212	150100	729115910	4915	4915	4915	4915	352
345	20241212	150000	727385830	4915	4915	4920	4915	947
346	20241212	145900	722731275	4905	4890	4905	4890	373
347	20241212	145800	720904440	4900	4890	4900	4890	378
348	20241212	145700	719055820	4890	4890	4890	4890	100
349	20241212	145600	718566820	4890	4895	4895	4890	560
350	20241212	145500	715827080	4890	4920	4920	4890	1720
351	20241212	145400	707410015	4920	4920	4920	4920	0
352	20241212	145300	707410015	4920	4920	4920	4920	0
353	20241212	145200	707410015	4920	4915	4920	4915	132
354	20241212	145100	706761230	4920	4915	4920	4915	23
355	20241212	145000	706648130	4925	4925	4925	4925	2
356	20241212	144900	706638280	4910	4910	4910	4910	316
357	20241212	144800	705086720	4935	4940	4945	4890	8712
358	20241212	144700	662361575	4940	4940	4940	4940	250
359	20241212	144600	661126575	4945	4945	4945	4945	0
360	20241212	144500	661126575	4945	4945	4945	4945	1
361	20241212	144400	661121630	4915	4920	4920	4915	190
362	20241212	144300	660187250	4950	4950	4950	4950	14
363	20241212	144200	660117950	4915	4915	4915	4915	0
364	20241212	144100	660117950	4915	4915	4915	4915	0
365	20241212	144000	660117950	4915	4920	4920	4915	135
366	20241212	143900	659453760	4920	4920	4920	4920	0
367	20241212	143800	659453760	4920	4925	4925	4920	421
368	20241212	143700	657381930	4925	4925	4925	4925	0
369	20241212	143600	657381930	4925	4925	4925	4925	0
370	20241212	143500	657381930	4925	4925	4925	4920	1002
371	20241212	143400	652451720	4925	4930	4930	4925	746
372	20241212	143300	648777395	4930	4930	4930	4930	121
373	20241212	143200	648180865	4940	4940	4940	4940	212
374	20241212	143100	647133585	4960	4960	4960	4960	0
375	20241212	143000	647133585	4960	4960	4960	4960	0
376	20241212	142900	647133585	4960	4945	4960	4945	1307
377	20241212	142800	640658900	4955	4955	4955	4955	0
378	20241212	142700	640658900	4955	4955	4955	4955	0
379	20241212	142600	640658900	4955	4955	4955	4955	0
380	20241212	142500	640658900	4955	4945	4955	4945	2
381	20241212	142400	640649000	4955	4955	4955	4955	177
382	20241212	142300	639771965	4955	4955	4955	4955	0
383	20241212	142200	639771965	4955	4955	4955	4955	0
384	20241212	142100	639771965	4955	4955	4955	4955	25
385	20241212	142000	639648090	4955	4925	4955	4925	29
386	20241212	141900	639505235	4925	4925	4925	4925	0
387	20241212	141800	639505235	4925	4925	4925	4925	0
388	20241212	141700	639505235	4925	4925	4925	4925	0
389	20241212	141600	639505235	4925	4925	4925	4925	0
390	20241212	141500	639505235	4925	4925	4925	4925	13
391	20241212	141400	639441210	4920	4930	4930	4920	576
392	20241212	141300	636603825	4930	4935	4935	4930	2155
393	20241212	141200	625979670	4935	4935	4935	4935	125
394	20241212	141100	625362795	4935	4935	4935	4935	1000
395	20241212	141000	620427795	4935	4940	4940	4935	135
396	20241212	140900	619761465	4940	4945	4945	4940	1265
397	20241212	140800	613512290	4945	4945	4945	4945	256
398	20241212	140700	612246370	4945	4950	4950	4945	797
399	20241212	140600	608302105	4955	4955	4955	4955	469
400	20241212	140500	605978210	4955	4955	4955	4955	205
401	20241212	140400	604962435	4955	4955	4955	4955	109
402	20241212	140300	604422340	4955	4955	4955	4955	234
403	20241212	140200	603262870	4955	4955	4955	4955	0
404	20241212	140100	603262870	4955	4955	4955	4955	0
405	20241212	140000	603262870	4955	4955	4955	4955	138
406	20241212	135900	602579080	4955	4955	4955	4955	110
407	20241212	135800	602034030	4955	4960	4960	4955	301
408	20241212	135700	600541075	4960	4960	4960	4960	9
409	20241212	135600	600496435	4960	4960	4960	4960	4
410	20241212	135500	600476595	4960	4960	4960	4960	210
411	20241212	135400	599434995	4965	4965	4965	4965	0
412	20241212	135300	599434995	4965	4965	4965	4965	111
413	20241212	135200	598883880	4965	4965	4965	4965	230
414	20241212	135100	597741930	4965	4965	4965	4965	89
415	20241212	135000	597300045	4975	4975	4975	4975	29
416	20241212	134900	597155770	5000	5000	5000	5000	0
417	20241212	134800	597155770	5000	5000	5000	5000	0
418	20241212	134700	597155770	5000	5000	5000	5000	100
419	20241212	134600	596655770	5000	5000	5000	5000	100
420	20241212	134500	596155770	4960	5000	5000	4960	190
421	20241212	134400	595205810	5000	4995	5000	4995	200
422	20241212	134300	594206415	4995	4995	4995	4995	3
423	20241212	134200	594191430	4995	4975	5000	4975	948
424	20241212	134100	589464840	4960	4960	4960	4960	0
425	20241212	134000	589464840	4960	4960	4960	4960	0
426	20241212	133900	589464840	4960	4965	4965	4960	802
427	20241212	133800	585486405	4965	4965	4965	4965	0
428	20241212	133700	585486405	4965	4965	4965	4965	0
429	20241212	133600	585486405	4965	4965	4965	4965	20
430	20241212	133500	585387105	4965	4965	4965	4965	0
431	20241212	133400	585387105	4965	4965	4965	4965	0
432	20241212	133300	585387105	4965	4965	4965	4965	23
433	20241212	133200	585272910	4960	4960	4960	4960	0
434	20241212	133100	585272910	4960	4960	4960	4960	0
435	20241212	133000	585272910	4960	4960	4960	4960	0
436	20241212	132900	585272910	4960	4960	4960	4960	0
437	20241212	132800	585272910	4960	4960	4960	4960	0
438	20241212	132700	585272910	4960	4960	4960	4960	208
439	20241212	132600	584241230	4960	4960	4960	4960	0
440	20241212	132500	584241230	4960	4960	4960	4960	0
441	20241212	132400	584241230	4960	4960	4960	4960	3
442	20241212	132300	584226350	4960	4960	4960	4960	10
443	20241212	132200	584176750	4960	4960	4960	4960	0
444	20241212	132100	584176750	4960	4960	4960	4960	32
445	20241212	132000	584018030	4960	4960	4960	4960	0
446	20241212	131900	584018030	4960	4960	4960	4960	0
447	20241212	131800	584018030	4960	4960	4960	4960	0
448	20241212	131700	584018030	4960	4960	4960	4960	0
449	20241212	131600	584018030	4960	4960	4960	4960	0
450	20241212	131500	584018030	4960	4960	4960	4960	0
451	20241212	131400	584018030	4960	4960	4960	4960	0
452	20241212	131300	584018030	4960	4960	4960	4960	0
453	20241212	131200	584018030	4960	4960	4960	4960	0
454	20241212	131100	584018030	4960	4960	4960	4960	0
455	20241212	131000	584018030	4960	4960	4960	4960	0
456	20241212	130900	584018030	4960	4960	4960	4960	33
457	20241212	130800	583854350	4970	4970	4970	4970	7
458	20241212	130700	583819560	4980	4980	4980	4980	0
459	20241212	130600	583819560	4980	4980	4980	4980	0
460	20241212	130500	583819560	4980	4980	4980	4980	0
461	20241212	130400	583819560	4980	4980	4980	4980	0
462	20241212	130300	583819560	4980	4980	4980	4980	0
463	20241212	130200	583819560	4980	4980	4980	4980	0
464	20241212	130100	583819560	4980	4980	4980	4980	0
465	20241212	130000	583819560	4980	4965	4980	4965	21
466	20241212	125900	583715180	4965	4980	4980	4965	104
467	20241212	125800	583197850	4980	4975	4980	4975	2
468	20241212	125700	583187895	4965	4965	4965	4965	12
469	20241212	125600	583128315	4970	4970	4970	4970	1
470	20241212	125500	583123345	4970	4970	4970	4970	3
471	20241212	125400	583108435	4970	4970	4970	4970	0
472	20241212	125300	583108435	4970	4975	4975	4970	33
473	20241212	125200	582944390	4975	4975	4975	4975	3
474	20241212	125100	582929465	4980	4980	4980	4980	0
475	20241212	125000	582929465	4980	4980	4980	4980	0
476	20241212	124900	582929465	4980	4980	4980	4980	31
477	20241212	124800	582775085	4980	4980	4980	4980	0
478	20241212	124700	582775085	4980	4980	4980	4980	1
479	20241212	124600	582770105	4950	4950	4950	4950	0
480	20241212	124500	582770105	4950	4950	4950	4950	0
481	20241212	124400	582770105	4950	4950	4950	4950	0
482	20241212	124300	582770105	4950	4950	4950	4950	0
483	20241212	124200	582770105	4950	4970	4970	4950	276
484	20241212	124100	581398485	4970	4970	4970	4970	0
485	20241212	124000	581398485	4970	4970	4970	4970	0
486	20241212	123900	581398485	4970	4985	4985	4970	130
487	20241212	123800	580752055	4985	4995	4995	4985	63
488	20241212	123700	580437940	4995	4995	4995	4995	21
489	20241212	123600	580333045	4985	4985	4985	4985	0
490	20241212	123500	580333045	4985	4980	4985	4980	240
491	20241212	123400	579137295	4980	4980	4980	4980	1
492	20241212	123300	579132315	4970	4970	4970	4970	0
493	20241212	123200	579132315	4970	4960	4970	4960	153
494	20241212	123100	578372375	4940	4940	4940	4940	0
495	20241212	123000	578372375	4940	4940	4940	4940	0
496	20241212	122900	578372375	4940	4940	4940	4940	0
497	20241212	122800	578372375	4940	4940	4940	4940	182
498	20241212	122700	577473295	4935	4935	4935	4935	140
499	20241212	122600	576782395	4935	4935	4935	4935	120
500	20241212	122500	576190195	4935	4935	4940	4935	227
501	20241212	122400	575069850	4935	4940	4940	4935	884
502	20241212	122300	570705060	4940	4940	4940	4940	111
503	20241212	122200	570156720	4940	4940	4940	4940	260
504	20241212	122100	568872320	4940	4945	4945	4940	985
505	20241212	122000	564006315	4940	4950	4950	4940	1642
506	20241212	121900	555880415	4950	4950	4950	4950	305
507	20241212	121800	554370665	4955	4955	4955	4955	0
508	20241212	121700	554370665	4955	4955	4955	4955	10
509	20241212	121600	554321115	4955	4955	4955	4955	100
510	20241212	121500	553825615	4955	4955	4955	4955	66
511	20241212	121400	553498585	4955	4955	4955	4955	450
512	20241212	121300	551268835	4955	4960	4960	4955	800
513	20241212	121200	547304285	4960	4960	4960	4960	10
514	20241212	121100	547254685	4960	4960	4960	4960	300
515	20241212	121000	545766685	4955	4955	4955	4955	393
516	20241212	120900	543819370	4955	4955	4955	4955	5
517	20241212	120800	543794595	4955	4960	4960	4955	238
518	20241212	120700	542615030	4960	4975	4975	4960	617
519	20241212	120600	539550220	4970	4970	4970	4970	80
520	20241212	120500	539152620	4970	4970	4970	4970	120
521	20241212	120400	538556220	4965	4965	4965	4965	0
522	20241212	120300	538556220	4965	4970	4970	4965	1481
523	20241212	120200	531196910	4975	4975	4975	4975	118
524	20241212	120100	530609860	4975	4975	4975	4975	400
525	20241212	120000	528619860	4975	4975	4975	4975	320
526	20241212	115900	527027860	5000	5000	5000	5000	0
527	20241212	115800	527027860	5000	4975	5000	4975	101
528	20241212	115700	526522935	4975	4975	4975	4975	179
529	20241212	115600	525632410	4980	4980	4980	4980	1
530	20241212	115500	525627430	4980	4980	4980	4980	0
531	20241212	115400	525627430	4980	4980	4980	4980	2
532	20241212	115300	525617470	4970	4970	4970	4970	0
533	20241212	115200	525617470	4970	4970	4970	4970	0
534	20241212	115100	525617470	4970	4970	4970	4970	574
535	20241212	115000	522764690	4980	4980	4980	4980	862
536	20241212	114900	518471930	4980	4980	4980	4980	0
537	20241212	114800	518471930	4980	4980	4980	4980	0
538	20241212	114700	518471930	4980	4980	4980	4980	0
539	20241212	114600	518471930	4980	4990	4990	4980	1000
540	20241212	114500	513491780	4990	5000	5000	4990	400
541	20241212	114400	511493680	5000	5000	5000	5000	10
542	20241212	114300	511443680	5000	5000	5000	5000	1000
543	20241212	114200	506443680	5010	5010	5010	5010	0
544	20241212	114100	506443680	5010	5010	5010	5010	2
545	20241212	114000	506433660	5010	5010	5010	5010	101
546	20241212	113900	505927650	5010	5020	5020	5010	154
547	20241212	113800	505155960	5030	5030	5030	5030	308
548	20241212	113700	503606720	5020	5020	5020	5020	96
549	20241212	113600	503124800	5030	5030	5030	5030	118
550	20241212	113500	502531260	5030	5030	5030	5030	1
551	20241212	113400	502526230	5040	5040	5040	5040	1
552	20241212	113300	502521190	5040	5040	5040	5040	19
553	20241212	113200	502425430	5040	5030	5040	5030	417
554	20241212	113100	500327430	5030	5030	5040	5030	305
555	20241212	113000	498793260	5030	5030	5040	5030	609
556	20241212	112900	495729110	5040	5030	5040	5030	12
557	20241212	112800	495668730	5000	5000	5000	5000	0
558	20241212	112700	495668730	5000	5000	5000	5000	125
559	20241212	112600	495043730	5000	5000	5000	5000	110
560	20241212	112500	494493730	5000	5000	5000	5000	0
561	20241212	112400	494493730	5000	5000	5000	5000	386
562	20241212	112300	492563730	5000	5000	5000	5000	0
563	20241212	112200	492563730	5000	5000	5000	4970	588
564	20241212	112100	489627445	5010	5010	5010	5010	0
565	20241212	112000	489627445	5010	5030	5030	5010	1432
566	20241212	111900	482439545	5020	5020	5020	5020	186
567	20241212	111800	481505825	5020	5020	5020	5020	0
568	20241212	111700	481505825	5020	5020	5020	5020	23
569	20241212	111600	481390365	5020	5030	5030	5020	726
570	20241212	111500	477739335	5040	5040	5040	5040	683
571	20241212	111400	474297015	5030	5030	5030	5030	0
572	20241212	111300	474297015	5030	5030	5030	5030	0
573	20241212	111200	474297015	5030	5030	5030	5030	0
574	20241212	111100	474297015	5030	5030	5030	5030	14
575	20241212	111000	474226595	5030	5030	5040	5030	302
576	20241212	110900	472707515	5030	5030	5030	5030	29
577	20241212	110800	472561645	5040	5040	5040	5040	466
578	20241212	110700	470213005	5040	5040	5040	5040	51
579	20241212	110600	469955965	5060	5050	5060	5050	1410
580	20241212	110500	462835335	5040	5030	5040	5030	433
581	20241212	110400	460653925	5020	5020	5020	5020	149
582	20241212	110300	459905945	5020	5020	5020	5020	0
583	20241212	110200	459905945	5020	5020	5020	5020	0
584	20241212	110100	459905945	5020	5020	5020	5020	805
585	20241212	110000	455864845	5010	5010	5010	5010	0
586	20241212	105900	455864845	5010	5010	5010	5010	0
587	20241212	105800	455864845	5010	5010	5010	5010	3
588	20241212	105700	455849815	5010	5010	5010	5010	200
589	20241212	105600	454847815	5010	5000	5010	5000	475
590	20241212	105500	452471805	5010	5030	5030	5010	918
591	20241212	105400	447860935	5030	5040	5040	5030	267
592	20241212	105300	446517915	5030	5030	5030	5030	275
593	20241212	105200	445134665	5020	5020	5020	5020	111
594	20241212	105100	444577445	5020	5020	5020	5020	309
595	20241212	105000	443026265	5010	5010	5010	5010	645
596	20241212	104900	439794815	5010	5010	5010	5010	200
597	20241212	104800	438792815	5010	5010	5010	5010	318
598	20241212	104700	437199635	5010	5010	5010	5010	10
599	20241212	104600	437149535	5010	5010	5010	5010	0
600	20241212	104500	437149535	5010	5010	5010	5010	139
601	20241212	104400	436453145	5010	5000	5010	5000	429
602	20241212	104300	434304145	5000	5000	5000	5000	0
603	20241212	104200	434304145	5000	4990	5000	4990	993
604	20241212	104100	429347575	4995	4995	4995	4995	0
605	20241212	104000	429347575	4995	4990	4995	4990	200
606	20241212	103900	428349485	4995	4995	4995	4995	0
607	20241212	103800	428349485	4995	4995	4995	4995	100
608	20241212	103700	427849985	4995	4995	4995	4995	1
609	20241212	103600	427844990	4970	4975	4975	4970	213
610	20241212	103500	426786365	4970	4985	4985	4965	203
611	20241212	103400	425777600	4980	4980	4980	4980	32
612	20241212	103300	425618240	4995	4995	4995	4995	3
613	20241212	103200	425603255	4990	4990	4990	4990	0
614	20241212	103100	425603255	4990	4990	4990	4990	0
615	20241212	103000	425603255	4990	4990	4990	4990	280
616	20241212	102900	424206055	4990	4990	4990	4990	20
617	20241212	102800	424106255	4970	4970	4970	4970	450
618	20241212	102700	421869755	4970	4970	4970	4970	161
619	20241212	102600	421069585	4970	4970	4970	4970	54
620	20241212	102500	420801205	4965	4965	4965	4965	0
621	20241212	102400	420801205	4965	4965	4965	4965	0
622	20241212	102300	420801205	4965	4965	4965	4965	0
623	20241212	102200	420801205	4965	4965	4965	4965	150
624	20241212	102100	420056455	4965	4965	4965	4965	0
625	20241212	102000	420056455	4965	4965	4965	4965	50
626	20241212	101900	419808205	4965	4965	4965	4965	1
627	20241212	101800	419803240	4965	4965	4965	4965	0
628	20241212	101700	419803240	4965	4965	4965	4965	8
629	20241212	101600	419763520	4960	4960	4960	4960	0
630	20241212	101500	419763520	4960	4960	4965	4960	333
631	20241212	101400	418111635	4960	4960	4960	4960	31
632	20241212	101300	417957875	4960	4960	4960	4960	0
633	20241212	101200	417957875	4960	4975	5000	4960	503
634	20241212	101100	415448365	4960	4960	4960	4960	0
635	20241212	101000	415448365	4960	4965	4965	4960	406
636	20241212	100900	413433955	4975	4970	4975	4965	37
637	20241212	100800	413250230	4975	4980	4980	4975	10
638	20241212	100700	413200455	5010	5010	5010	4990	108
639	20241212	100600	412659475	5010	5010	5010	5010	1483
640	20241212	100500	405229645	5010	5000	5010	5000	103
641	20241212	100400	404714525	5020	5010	5020	5010	203
642	20241212	100300	403697485	5010	5010	5010	5010	2
643	20241212	100200	403687465	5010	5000	5020	4960	176
644	20241212	100100	402807625	5000	5000	5000	5000	4
645	20241212	100000	402787625	5020	5000	5020	5000	216
646	20241212	095900	401707605	5020	5020	5020	5020	2
647	20241212	095800	401697565	5020	5010	5020	4955	2518
648	20241212	095700	389086780	5000	4975	5000	4975	351
649	20241212	095600	387337870	4965	4955	4965	4955	611
650	20241212	095500	384309155	4955	4940	4955	4940	78
651	20241212	095400	383923355	4940	4940	4940	4930	2976
652	20241212	095300	369224070	4940	4940	4940	4940	403
653	20241212	095200	367233250	4935	4940	4940	4935	389
654	20241212	095100	365312865	4940	4945	4945	4940	354
655	20241212	095000	363562880	4945	4965	4965	4945	4470
656	20241212	094900	341396720	4970	4970	4970	4965	410
657	20241212	094800	339360305	4965	5000	5000	4965	1295
658	20241212	094700	332925920	4970	4980	4980	4970	874
659	20241212	094600	328578940	4980	4980	4980	4975	599
660	20241212	094500	325597225	4980	4980	4980	4980	302
661	20241212	094400	324093265	4980	4995	4995	4975	1932
662	20241212	094300	314455340	5010	5010	5010	5010	2
663	20241212	094200	314445320	5010	5010	5010	5010	403
664	20241212	094100	312426290	5010	5010	5010	5010	11
665	20241212	094000	312371180	5010	5010	5010	5010	21
666	20241212	093900	312265970	5010	4985	5010	4985	1551
667	20241212	093800	304534160	4990	4990	5010	4990	2258
668	20241212	093700	293266540	4990	4990	4990	4990	195
669	20241212	093600	292293490	4990	4995	4995	4990	1677
670	20241212	093500	283921965	4995	5000	5000	4995	930
671	20241212	093400	279274865	5000	5000	5010	5000	2583
672	20241212	093300	266358865	5000	5000	5000	5000	37
673	20241212	093200	266173865	5000	5020	5020	4995	3591
674	20241212	093100	248198740	5010	5020	5020	5010	5101
675	20241212	093000	222607420	5020	5030	5030	5020	1646
676	20241212	092900	214330540	5030	5020	5050	5020	986
677	20241212	092800	209359620	5020	5030	5030	5020	698
678	20241212	092700	205850580	5030	5030	5030	5030	14
679	20241212	092600	205780160	5060	5050	5060	5020	604
680	20241212	092500	202731940	5050	5040	5050	5040	165
681	20241212	092400	201900290	5020	5020	5020	5020	134
682	20241212	092300	201227610	5020	5020	5020	5020	761
683	20241212	092200	197407390	5020	5060	5060	5020	3612
684	20241212	092100	179210150	5070	5070	5070	5070	17
685	20241212	092000	179123960	5060	5070	5070	5060	288
686	20241212	091900	177664680	5070	5080	5080	5070	53
687	20241212	091800	177395930	5080	5060	5080	5050	1188
688	20241212	091700	171391610	5060	5060	5100	5060	1955
689	20241212	091600	161499270	5100	5100	5100	5100	240
690	20241212	091500	160275270	5060	5100	5100	5060	994
691	20241212	091400	155242670	5100	5090	5100	5090	9
692	20241212	091300	155196840	5090	5090	5090	5090	269
693	20241212	091200	153827630	5120	5120	5120	5120	29
694	20241212	091100	153679150	5120	5080	5120	5080	1189
695	20241212	091000	147619330	5090	5090	5090	5040	1047
696	20241212	090900	142325400	5070	5090	5090	5070	141
697	20241212	090800	141610110	5090	5090	5090	5070	630
698	20241212	090700	138408610	5090	5130	5130	5090	4918
699	20241212	090600	113264740	5130	5080	5140	5060	1891
700	20241212	090500	103636740	5080	5090	5090	5080	70
701	20241212	090400	103280450	5050	5090	5090	5050	2138
702	20241212	090300	92465780	5070	5090	5100	5070	1660
703	20241212	090200	84035210	5100	5120	5120	5070	1590
704	20241212	090100	75923800	5120	5190	5190	5120	3216
705	20241212	090000	59387890	5200	5330	5330	5200	11231