KissMeData/067990/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	194800	687815275	5010	5010	5010	5010	324
3	20241211	194700	687815275	5010	5010	5010	5010	0
4	20241211	194600	687815275	5010	5010	5010	5010	0
5	20241211	194500	687815275	5010	5010	5010	5010	0
6	20241211	194400	687815275	5010	5010	5010	5010	0
7	20241211	194300	687815275	5010	5010	5010	5010	0
8	20241211	194200	687815275	5010	5010	5010	5010	0
9	20241211	194100	687815275	5010	5010	5010	5010	0
10	20241211	194000	687815275	5010	5010	5010	5010	0
11	20241211	193900	687815275	5010	5010	5010	5010	0
12	20241211	193800	687815275	5010	5010	5010	5010	0
13	20241211	193700	687815275	5010	5010	5010	5010	0
14	20241211	193600	687815275	5010	5010	5010	5010	0
15	20241211	193500	687815275	5010	5010	5010	5010	0
16	20241211	193400	687815275	5010	5010	5010	5010	0
17	20241211	193300	687815275	5010	5010	5010	5010	0
18	20241211	193200	687815275	5010	5010	5010	5010	0
19	20241211	193100	687815275	5010	5010	5010	5010	0
20	20241211	193000	687815275	5010	5010	5010	5010	0
21	20241211	192900	687815275	5010	5010	5010	5010	0
22	20241211	192800	687815275	5010	5010	5010	5010	0
23	20241211	192700	687815275	5010	5010	5010	5010	0
24	20241211	192600	687815275	5010	5010	5010	5010	0
25	20241211	192500	687815275	5010	5010	5010	5010	0
26	20241211	192400	687815275	5010	5010	5010	5010	0
27	20241211	192300	687815275	5010	5010	5010	5010	0
28	20241211	192200	687815275	5010	5010	5010	5010	0
29	20241211	192100	687815275	5010	5010	5010	5010	0
30	20241211	192000	687815275	5010	5010	5010	5010	0
31	20241211	191900	687815275	5010	5010	5010	5010	0
32	20241211	191800	687815275	5010	5010	5010	5010	324
33	20241211	191700	687815275	5010	5010	5010	5010	0
34	20241211	191600	687815275	5010	5010	5010	5010	0
35	20241211	191500	687815275	5010	5010	5010	5010	0
36	20241211	191400	687815275	5010	5010	5010	5010	0
37	20241211	191300	687815275	5010	5010	5010	5010	0
38	20241211	191200	687815275	5010	5010	5010	5010	0
39	20241211	191100	687815275	5010	5010	5010	5010	0
40	20241211	191000	687815275	5010	5010	5010	5010	0
41	20241211	190900	687815275	5010	5010	5010	5010	0
42	20241211	190800	687815275	5010	5010	5010	5010	0
43	20241211	190700	687815275	5010	5010	5010	5010	0
44	20241211	190600	687815275	5010	5010	5010	5010	0
45	20241211	190500	687815275	5010	5010	5010	5010	0
46	20241211	190400	687815275	5010	5010	5010	5010	0
47	20241211	190300	687815275	5010	5010	5010	5010	0
48	20241211	190200	687815275	5010	5010	5010	5010	0
49	20241211	190100	687815275	5010	5010	5010	5010	0
50	20241211	190000	687815275	5010	5010	5010	5010	0
51	20241211	185900	687815275	5010	5010	5010	5010	0
52	20241211	185800	687815275	5010	5010	5010	5010	0
53	20241211	185700	687815275	5010	5010	5010	5010	0
54	20241211	185600	687815275	5010	5010	5010	5010	0
55	20241211	185500	687815275	5010	5010	5010	5010	0
56	20241211	185400	687815275	5010	5010	5010	5010	0
57	20241211	185300	687815275	5010	5010	5010	5010	0
58	20241211	185200	687815275	5010	5010	5010	5010	0
59	20241211	185100	687815275	5010	5010	5010	5010	0
60	20241211	185000	687815275	5010	5010	5010	5010	0
61	20241211	184900	687815275	5010	5010	5010	5010	0
62	20241211	184800	687815275	5010	5010	5010	5010	324
63	20241211	184700	687815275	5010	5010	5010	5010	0
64	20241211	184600	687815275	5010	5010	5010	5010	0
65	20241211	184500	687815275	5010	5010	5010	5010	0
66	20241211	184400	687815275	5010	5010	5010	5010	0
67	20241211	184300	687815275	5010	5010	5010	5010	0
68	20241211	184200	687815275	5010	5010	5010	5010	0
69	20241211	184100	687815275	5010	5010	5010	5010	0
70	20241211	184000	687815275	5010	5010	5010	5010	0
71	20241211	183900	687815275	5010	5010	5010	5010	0
72	20241211	183800	687815275	5010	5010	5010	5010	0
73	20241211	183700	687815275	5010	5010	5010	5010	0
74	20241211	183600	687815275	5010	5010	5010	5010	0
75	20241211	183500	687815275	5010	5010	5010	5010	0
76	20241211	183400	687815275	5010	5010	5010	5010	0
77	20241211	183300	687815275	5010	5010	5010	5010	0
78	20241211	183200	687815275	5010	5010	5010	5010	0
79	20241211	183100	687815275	5010	5010	5010	5010	0
80	20241211	183000	687815275	5010	5010	5010	5010	0
81	20241211	182900	687815275	5010	5010	5010	5010	0
82	20241211	182800	687815275	5010	5010	5010	5010	0
83	20241211	182700	687815275	5010	5010	5010	5010	0
84	20241211	182600	687815275	5010	5010	5010	5010	0
85	20241211	182500	687815275	5010	5010	5010	5010	0
86	20241211	182400	687815275	5010	5010	5010	5010	0
87	20241211	182300	687815275	5010	5010	5010	5010	0
88	20241211	182200	687815275	5010	5010	5010	5010	0
89	20241211	182100	687815275	5010	5010	5010	5010	0
90	20241211	182000	687815275	5010	5010	5010	5010	0
91	20241211	181900	687815275	5010	5010	5010	5010	0
92	20241211	181800	687815275	5010	5010	5010	5010	324
93	20241211	181700	687815275	5010	5010	5010	5010	0
94	20241211	181600	687815275	5010	5010	5010	5010	0
95	20241211	181500	687815275	5010	5010	5010	5010	0
96	20241211	181400	687815275	5010	5010	5010	5010	0
97	20241211	181300	687815275	5010	5010	5010	5010	0
98	20241211	181200	687815275	5010	5010	5010	5010	0
99	20241211	181100	687815275	5010	5010	5010	5010	0
100	20241211	181000	687815275	5010	5010	5010	5010	0
101	20241211	180900	687815275	5010	5010	5010	5010	0
102	20241211	180800	687815275	5010	5010	5010	5010	0
103	20241211	180700	687815275	5010	5010	5010	5010	0
104	20241211	180600	687815275	5010	5010	5010	5010	0
105	20241211	180500	687815275	5010	5010	5010	5010	0
106	20241211	180400	687815275	5010	5010	5010	5010	0
107	20241211	180300	687815275	5010	5010	5010	5010	0
108	20241211	180200	687815275	5010	5010	5010	5010	0
109	20241211	180100	687815275	5010	5010	5010	5010	0
110	20241211	180000	687815275	5010	5010	5010	5010	0
111	20241211	175900	687815275	5010	5010	5010	5010	0
112	20241211	175800	687815275	5010	5010	5010	5010	0
113	20241211	175700	687815275	5010	5010	5010	5010	0
114	20241211	175600	687815275	5010	5010	5010	5010	0
115	20241211	175500	687815275	5010	5010	5010	5010	0
116	20241211	175400	687815275	5010	5010	5010	5010	0
117	20241211	175300	687815275	5010	5010	5010	5010	0
118	20241211	175200	687815275	5010	5010	5010	5010	0
119	20241211	175100	687815275	5010	5010	5010	5010	0
120	20241211	175000	687815275	5010	5010	5010	5010	0
121	20241211	174900	687815275	5010	5010	5010	5010	0
122	20241211	174800	687815275	5010	5010	5010	5010	324
123	20241211	174700	687815275	5010	5010	5010	5010	0
124	20241211	174600	687815275	5010	5010	5010	5010	0
125	20241211	174500	687815275	5010	5010	5010	5010	0
126	20241211	174400	687815275	5010	5010	5010	5010	0
127	20241211	174300	687815275	5010	5010	5010	5010	0
128	20241211	174200	687815275	5010	5010	5010	5010	0
129	20241211	174100	687815275	5010	5010	5010	5010	0
130	20241211	174000	687815275	5010	5010	5010	5010	0
131	20241211	173900	687815275	5010	5010	5010	5010	0
132	20241211	173800	687815275	5010	5010	5010	5010	0
133	20241211	173700	687815275	5010	5010	5010	5010	0
134	20241211	173600	687815275	5010	5010	5010	5010	0
135	20241211	173500	687815275	5010	5010	5010	5010	0
136	20241211	173400	687815275	5010	5010	5010	5010	0
137	20241211	173300	687815275	5010	5010	5010	5010	0
138	20241211	173200	687815275	5010	5010	5010	5010	0
139	20241211	173100	687815275	5010	5010	5010	5010	0
140	20241211	173000	687815275	5010	5010	5010	5010	0
141	20241211	172900	687815275	5010	5010	5010	5010	0
142	20241211	172800	687815275	5010	5010	5010	5010	0
143	20241211	172700	687815275	5010	5010	5010	5010	0
144	20241211	172600	687815275	5010	5010	5010	5010	0
145	20241211	172500	687815275	5010	5010	5010	5010	0
146	20241211	172400	687815275	5010	5010	5010	5010	0
147	20241211	172300	687815275	5010	5010	5010	5010	0
148	20241211	172200	687815275	5010	5010	5010	5010	0
149	20241211	172100	687815275	5010	5010	5010	5010	0
150	20241211	172000	687815275	5010	5010	5010	5010	0
151	20241211	171900	687815275	5010	5010	5010	5010	0
152	20241211	171800	687815275	5010	5010	5010	5010	324
153	20241211	171700	687815275	5010	5010	5010	5010	0
154	20241211	171600	687815275	5010	5010	5010	5010	0
155	20241211	171500	687815275	5010	5010	5010	5010	0
156	20241211	171400	687815275	5010	5010	5010	5010	0
157	20241211	171300	687815275	5010	5010	5010	5010	0
158	20241211	171200	687815275	5010	5010	5010	5010	0
159	20241211	171100	687815275	5010	5010	5010	5010	0
160	20241211	171000	687815275	5010	5010	5010	5010	0
161	20241211	170900	687815275	5010	5010	5010	5010	0
162	20241211	170800	687815275	5010	5010	5010	5010	0
163	20241211	170700	687815275	5010	5010	5010	5010	0
164	20241211	170600	687815275	5010	5010	5010	5010	0
165	20241211	170500	687815275	5010	5010	5010	5010	0
166	20241211	170400	687815275	5010	5010	5010	5010	0
167	20241211	170300	687815275	5010	5010	5010	5010	0
168	20241211	170200	687815275	5010	5010	5010	5010	0
169	20241211	170100	687815275	5010	5010	5010	5010	0
170	20241211	170000	687815275	5010	5010	5010	5010	0
171	20241211	165900	687815275	5010	5010	5010	5010	0
172	20241211	165800	687815275	5010	5010	5010	5010	0
173	20241211	165700	687815275	5010	5010	5010	5010	0
174	20241211	165600	687815275	5010	5010	5010	5010	0
175	20241211	165500	687815275	5010	5010	5010	5010	0
176	20241211	165400	687815275	5010	5010	5010	5010	0
177	20241211	165300	687815275	5010	5010	5010	5010	0
178	20241211	165200	687815275	5010	5010	5010	5010	0
179	20241211	165100	687815275	5010	5010	5010	5010	0
180	20241211	165000	687815275	5010	5010	5010	5010	0
181	20241211	164900	687815275	5010	5010	5010	5010	0
182	20241211	164800	687815275	5010	5010	5010	5010	324
183	20241211	164700	687815275	5010	5010	5010	5010	0
184	20241211	164600	687815275	5010	5010	5010	5010	0
185	20241211	164500	687815275	5010	5010	5010	5010	0
186	20241211	164400	687815275	5010	5010	5010	5010	0
187	20241211	164300	687815275	5010	5010	5010	5010	0
188	20241211	164200	687815275	5010	5010	5010	5010	0
189	20241211	164100	687815275	5010	5010	5010	5010	0
190	20241211	164000	687815275	5010	5010	5010	5010	0
191	20241211	163900	687815275	5010	5010	5010	5010	0
192	20241211	163800	687815275	5010	5010	5010	5010	0
193	20241211	163700	687815275	5010	5010	5010	5010	0
194	20241211	163600	687815275	5010	5010	5010	5010	0
195	20241211	163500	687815275	5010	5010	5010	5010	0
196	20241211	163400	687815275	5010	5010	5010	5010	0
197	20241211	163300	687815275	5010	5010	5010	5010	0
198	20241211	163200	687815275	5010	5010	5010	5010	0
199	20241211	163100	687815275	5010	5010	5010	5010	0
200	20241211	163000	687815275	5010	5010	5010	5010	0
201	20241211	162900	687815275	5010	5010	5010	5010	0
202	20241211	162800	687815275	5010	5010	5010	5010	0
203	20241211	162700	687815275	5010	5010	5010	5010	0
204	20241211	162600	687815275	5010	5010	5010	5010	0
205	20241211	162500	687815275	5010	5010	5010	5010	0
206	20241211	162400	687815275	5010	5010	5010	5010	0
207	20241211	162300	687815275	5010	5010	5010	5010	0
208	20241211	162200	687815275	5010	5010	5010	5010	0
209	20241211	162100	687815275	5010	5010	5010	5010	0
210	20241211	162000	687815275	5010	5010	5010	5010	0
211	20241211	161900	687815275	5010	5010	5010	5010	0
212	20241211	161800	687815275	5010	5010	5010	5010	324
213	20241211	161700	687815275	5010	5010	5010	5010	0
214	20241211	161600	687815275	5010	5010	5010	5010	0
215	20241211	161500	687815275	5010	5010	5010	5010	0
216	20241211	161400	687815275	5010	5010	5010	5010	0
217	20241211	161300	687815275	5010	5010	5010	5010	0
218	20241211	161200	687815275	5010	5010	5010	5010	0
219	20241211	161100	687815275	5010	5010	5010	5010	0
220	20241211	161000	687815275	5010	5010	5010	5010	0
221	20241211	160900	687815275	5010	5010	5010	5010	0
222	20241211	160800	687815275	5010	5010	5010	5010	0
223	20241211	160700	687815275	5010	5010	5010	5010	0
224	20241211	160600	687815275	5010	5010	5010	5010	0
225	20241211	160500	687815275	5010	5010	5010	5010	0
226	20241211	160400	687815275	5010	5010	5010	5010	0
227	20241211	160300	687815275	5010	5010	5010	5010	0
228	20241211	160200	687815275	5010	5010	5010	5010	0
229	20241211	160100	687815275	5010	5010	5010	5010	0
230	20241211	160000	687815275	5010	5010	5010	5010	0
231	20241211	155900	687815275	5010	5010	5010	5010	0
232	20241211	155800	687815275	5010	5010	5010	5010	0
233	20241211	155700	687815275	5010	5010	5010	5010	0
234	20241211	155600	687815275	5010	5010	5010	5010	0
235	20241211	155500	687815275	5010	5010	5010	5010	0
236	20241211	155400	687815275	5010	5010	5010	5010	0
237	20241211	155300	687815275	5010	5010	5010	5010	0
238	20241211	155200	687815275	5010	5010	5010	5010	0
239	20241211	155100	687815275	5010	5010	5010	5010	0
240	20241211	155000	687815275	5010	5010	5010	5010	0
241	20241211	154900	687815275	5010	5010	5010	5010	0
242	20241211	154800	687815275	5010	5010	5010	5010	324
243	20241211	154700	687815275	5010	5010	5010	5010	0
244	20241211	154600	687815275	5010	5010	5010	5010	0
245	20241211	154500	687815275	5010	5010	5010	5010	0
246	20241211	154400	687815275	5010	5010	5010	5010	0
247	20241211	154300	687815275	5010	5010	5010	5010	0
248	20241211	154200	687815275	5010	5010	5010	5010	0
249	20241211	154100	687815275	5010	5010	5010	5010	0
250	20241211	154000	687815275	5010	5010	5010	5010	0
251	20241211	153900	687815275	5010	5010	5010	5010	0
252	20241211	153800	687815275	5010	5010	5010	5010	0
253	20241211	153700	687815275	5010	5010	5010	5010	0
254	20241211	153600	687815275	5010	5010	5010	5010	0
255	20241211	153500	687815275	5010	5010	5010	5010	0
256	20241211	153400	687815275	5010	5010	5010	5010	0
257	20241211	153300	687815275	5010	5010	5010	5010	0
258	20241211	153200	687815275	5010	5010	5010	5010	0
259	20241211	153100	687815275	5010	5010	5010	5010	0
260	20241211	153000	687815275	5010	5010	5010	5010	324
261	20241211	152900	686192035	5020	5020	5020	5020	0
262	20241211	152800	686192035	5020	5020	5020	5020	0
263	20241211	152700	686192035	5020	5020	5020	5020	0
264	20241211	152600	686192035	5020	5020	5020	5020	0
265	20241211	152500	686192035	5020	5020	5020	5020	0
266	20241211	152400	686192035	5020	5020	5020	5020	0
267	20241211	152300	686192035	5020	5020	5020	5020	0
268	20241211	152200	686192035	5020	5020	5020	5020	0
269	20241211	152100	686192035	5020	5020	5020	5020	0
270	20241211	152000	686192035	5020	5020	5020	5020	0
271	20241211	151900	686192035	5020	5010	5020	5010	40
272	20241211	151800	685991335	5010	5010	5010	5010	13
273	20241211	151700	685926205	5010	5010	5010	5010	0
274	20241211	151600	685926205	5010	5010	5010	5010	26
275	20241211	151500	685795945	5000	5000	5000	5000	0
276	20241211	151400	685795945	5000	5000	5000	5000	0
277	20241211	151300	685795945	5000	5000	5000	5000	0
278	20241211	151200	685795945	5000	5000	5000	5000	40
279	20241211	151100	685595945	5040	5040	5040	5040	0
280	20241211	151000	685595945	5040	5040	5040	5040	0
281	20241211	150900	685595945	5040	5040	5040	5040	0
282	20241211	150800	685595945	5040	5040	5040	5040	0
283	20241211	150700	685595945	5040	5030	5040	5030	45
284	20241211	150600	685369545	5010	5010	5010	5010	0
285	20241211	150500	685369545	5010	5010	5010	5010	0
286	20241211	150400	685369545	5010	5010	5010	5010	64
287	20241211	150300	685048905	5010	5010	5010	5010	10
288	20241211	150200	684998805	5040	5040	5040	5040	0
289	20241211	150100	684998805	5040	5040	5040	5040	0
290	20241211	150000	684998805	5040	5040	5040	5040	0
291	20241211	145900	684998805	5040	5030	5040	5030	3341
292	20241211	145800	668183565	5030	5030	5030	5030	700
293	20241211	145700	664662565	5030	5030	5030	5030	158
294	20241211	145600	663867825	5020	5030	5030	5020	2136
295	20241211	145500	653126875	5020	5020	5020	5020	11
296	20241211	145400	653071655	5030	5030	5030	5030	0
297	20241211	145300	653071655	5030	5030	5030	5030	500
298	20241211	145200	650556655	5030	5030	5030	5030	0
299	20241211	145100	650556655	5030	5030	5030	5030	0
300	20241211	145000	650556655	5030	5030	5030	5030	0
301	20241211	144900	650556655	5030	5030	5030	5030	0
302	20241211	144800	650556655	5030	5020	5030	5020	33
303	20241211	144700	650390945	5030	5020	5030	5020	228
304	20241211	144600	649246375	5010	5020	5020	5010	66
305	20241211	144500	648915705	5030	5030	5030	5020	71
306	20241211	144400	648558585	5030	5020	5030	5010	4023
307	20241211	144300	628347105	5020	5010	5020	5010	29
308	20241211	144200	628201805	5020	5020	5020	5010	203
309	20241211	144100	627184755	5010	5020	5020	5010	2
310	20241211	144000	627174725	4995	4995	4995	4995	1
311	20241211	143900	627169730	4990	4990	4990	4990	0
312	20241211	143800	627169730	4990	5000	5000	4990	1210
313	20241211	143700	621130640	5020	5020	5020	5020	0
314	20241211	143600	621130640	5020	5020	5020	5020	0
315	20241211	143500	621130640	5020	5020	5020	5020	26
316	20241211	143400	621000120	5020	5010	5020	5010	55
317	20241211	143300	620724560	5020	5000	5020	5000	982
318	20241211	143200	615814450	5000	5000	5000	5000	2001
319	20241211	143100	605809450	4990	5000	5000	4990	6186
320	20241211	143000	574884790	4985	4985	4985	4985	1
321	20241211	142900	574879805	5000	5000	5000	5000	0
322	20241211	142800	574879805	5000	5000	5000	5000	0
323	20241211	142700	574879805	5000	4990	5000	4985	811
324	20241211	142600	570829715	5000	5000	5000	5000	0
325	20241211	142500	570829715	5000	4995	5000	4990	501
326	20241211	142400	568329150	4995	4995	4995	4995	49
327	20241211	142300	568084395	5000	5000	5000	5000	0
328	20241211	142200	568084395	5000	5000	5000	5000	0
329	20241211	142100	568084395	5000	5000	5000	4995	823
330	20241211	142000	563971900	5000	4990	5000	4990	1012
331	20241211	141900	558918455	4995	4980	4995	4980	1004
332	20241211	141800	553918480	4980	4980	4980	4980	0
333	20241211	141700	553918480	4980	4980	4980	4980	0
334	20241211	141600	553918480	4980	4980	4980	4980	0
335	20241211	141500	553918480	4980	4980	4980	4980	0
336	20241211	141400	553918480	4980	4980	4980	4980	0
337	20241211	141300	553918480	4980	4980	4980	4980	0
338	20241211	141200	553918480	4980	4980	4980	4980	0
339	20241211	141100	553918480	4980	4980	4980	4980	0
340	20241211	141000	553918480	4980	4980	4980	4980	1
341	20241211	140900	553913500	4975	4975	4975	4975	1
342	20241211	140800	553908525	4975	4975	4975	4975	10
343	20241211	140700	553858775	4975	4975	4975	4975	0
344	20241211	140600	553858775	4975	4975	4975	4975	0
345	20241211	140500	553858775	4975	4975	4975	4975	0
346	20241211	140400	553858775	4975	4975	4975	4975	109
347	20241211	140300	553316500	4970	4970	4970	4970	0
348	20241211	140200	553316500	4970	4970	4970	4970	0
349	20241211	140100	553316500	4970	4970	4970	4970	0
350	20241211	140000	553316500	4970	4970	4970	4970	0
351	20241211	135900	553316500	4970	4970	4970	4970	0
352	20241211	135800	553316500	4970	4975	4975	4970	241
353	20241211	135700	552118370	4995	4975	4995	4975	11
354	20241211	135600	552063625	4975	4975	4975	4975	0
355	20241211	135500	552063625	4975	4975	4975	4975	0
356	20241211	135400	552063625	4975	4975	4975	4975	0
357	20241211	135300	552063625	4975	4975	4975	4975	0
358	20241211	135200	552063625	4975	4975	4975	4975	0
359	20241211	135100	552063625	4975	4975	4975	4975	0
360	20241211	135000	552063625	4975	4975	4975	4975	1
361	20241211	134900	552058650	4975	4975	4975	4975	0
362	20241211	134800	552058650	4975	4980	4980	4975	1100
363	20241211	134700	546584150	4995	4990	4995	4990	100
364	20241211	134600	546084795	4975	4975	4975	4975	0
365	20241211	134500	546084795	4975	4975	4975	4975	0
366	20241211	134400	546084795	4975	4975	4975	4975	0
367	20241211	134300	546084795	4975	4975	4975	4975	0
368	20241211	134200	546084795	4975	4975	4975	4975	0
369	20241211	134100	546084795	4975	4975	4975	4975	0
370	20241211	134000	546084795	4975	4975	4975	4975	4
371	20241211	133900	546064895	4980	4980	4980	4980	0
372	20241211	133800	546064895	4980	4980	4980	4980	443
373	20241211	133700	543858755	4980	4980	4980	4980	0
374	20241211	133600	543858755	4980	4980	4980	4980	0
375	20241211	133500	543858755	4980	4980	4980	4980	0
376	20241211	133400	543858755	4980	4985	4985	4980	555
377	20241211	133300	541092365	4990	4990	4990	4990	0
378	20241211	133200	541092365	4990	4990	4990	4990	0
379	20241211	133100	541092365	4990	4995	4995	4990	571
380	20241211	133000	538242725	4995	4995	4995	4995	1
381	20241211	132900	538237730	4990	4990	4990	4990	0
382	20241211	132800	538237730	4990	5000	5000	4990	402
383	20241211	132700	536231740	4990	4970	5000	4970	1057
384	20241211	132600	530950360	4995	4995	4995	4995	0
385	20241211	132500	530950360	4995	4995	4995	4995	0
386	20241211	132400	530950360	4995	4995	4995	4995	106
387	20241211	132300	530420890	4960	4960	4960	4960	0
388	20241211	132200	530420890	4960	4970	4970	4960	1112
389	20241211	132100	524905360	5000	5000	5000	5000	0
390	20241211	132000	524905360	5000	5000	5000	5000	0
391	20241211	131900	524905360	5000	4995	5000	4990	23
392	20241211	131800	524790515	4970	4970	4970	4970	28
393	20241211	131700	524651355	5000	5000	5000	5000	10
394	20241211	131600	524601355	5000	5000	5000	5000	0
395	20241211	131500	524601355	5000	5000	5000	5000	0
396	20241211	131400	524601355	5000	5000	5000	5000	0
397	20241211	131300	524601355	5000	5000	5000	5000	5
398	20241211	131200	524576355	5000	5000	5000	5000	0
399	20241211	131100	524576355	5000	5000	5000	5000	0
400	20241211	131000	524576355	5000	4975	5000	4975	1000
401	20241211	130900	519579790	4970	4970	4970	4970	0
402	20241211	130800	519579790	4970	4970	4970	4970	0
403	20241211	130700	519579790	4970	4970	4970	4970	28
404	20241211	130600	519440630	4990	4990	4990	4990	2
405	20241211	130500	519430650	4990	4990	4990	4990	0
406	20241211	130400	519430650	4990	4990	4990	4990	0
407	20241211	130300	519430650	4990	4990	4990	4990	500
408	20241211	130200	516935650	4990	4990	4990	4990	0
409	20241211	130100	516935650	4990	4950	4990	4945	230
410	20241211	130000	515797820	4950	4950	4950	4950	0
411	20241211	125900	515797820	4950	4950	4950	4950	78
412	20241211	125800	515411720	4950	4950	4950	4950	200
413	20241211	125700	514421720	4945	4945	4945	4945	0
414	20241211	125600	514421720	4945	4945	4945	4945	0
415	20241211	125500	514421720	4945	4945	4945	4945	0
416	20241211	125400	514421720	4945	4945	4945	4945	0
417	20241211	125300	514421720	4945	4945	4945	4945	0
418	20241211	125200	514421720	4945	4945	4945	4945	0
419	20241211	125100	514421720	4945	4945	4945	4945	0
420	20241211	125000	514421720	4945	4945	4945	4945	1
421	20241211	124900	514416775	4945	4945	4945	4945	0
422	20241211	124800	514416775	4945	4955	4955	4945	1112
423	20241211	124700	508914475	4990	4990	4990	4990	0
424	20241211	124600	508914475	4990	4990	4990	4990	200
425	20241211	124500	507916475	4990	4985	4990	4985	20
426	20241211	124400	507816680	4990	4990	4990	4990	0
427	20241211	124300	507816680	4990	4990	4990	4990	0
428	20241211	124200	507816680	4990	4990	4990	4990	0
429	20241211	124100	507816680	4990	4990	4990	4990	0
430	20241211	124000	507816680	4990	4990	4990	4990	0
431	20241211	123900	507816680	4990	4990	4990	4990	0
432	20241211	123800	507816680	4990	4990	4990	4990	0
433	20241211	123700	507816680	4990	4990	4990	4990	0
434	20241211	123600	507816680	4990	4990	4990	4990	0
435	20241211	123500	507816680	4990	4990	4990	4990	0
436	20241211	123400	507816680	4990	4990	4990	4990	0
437	20241211	123300	507816680	4990	4990	4990	4990	70
438	20241211	123200	507467380	4985	4980	4985	4980	500
439	20241211	123100	504974895	4980	4975	4980	4975	10
440	20241211	123000	504925100	4980	4980	4980	4980	0
441	20241211	122900	504925100	4980	4965	4980	4965	9
442	20241211	122800	504880295	4980	4955	4980	4955	493
443	20241211	122700	502436500	4955	4955	4955	4955	1
444	20241211	122600	502431545	4960	4960	4960	4960	0
445	20241211	122500	502431545	4960	4960	4960	4960	0
446	20241211	122400	502431545	4960	4960	4960	4960	1
447	20241211	122300	502426585	4940	4950	4950	4940	86
448	20241211	122200	502001735	4945	4945	4945	4945	0
449	20241211	122100	502001735	4945	4970	4970	4945	1133
450	20241211	122000	496386130	4975	4975	4975	4975	0
451	20241211	121900	496386130	4975	4975	4975	4975	0
452	20241211	121800	496386130	4975	4975	4975	4975	0
453	20241211	121700	496386130	4975	4975	4975	4975	1
454	20241211	121600	496381155	4980	4980	4980	4980	0
455	20241211	121500	496381155	4980	4980	4980	4980	0
456	20241211	121400	496381155	4980	4980	4980	4980	0
457	20241211	121300	496381155	4980	4980	4980	4980	0
458	20241211	121200	496381155	4980	4980	4980	4980	0
459	20241211	121100	496381155	4980	4980	4980	4980	0
460	20241211	121000	496381155	4980	4980	4980	4980	0
461	20241211	120900	496381155	4980	4980	4980	4980	0
462	20241211	120800	496381155	4980	4980	4980	4980	0
463	20241211	120700	496381155	4980	4980	4980	4980	1
464	20241211	120600	496376175	4980	4980	4980	4980	2
465	20241211	120500	496366215	4980	4980	4980	4980	0
466	20241211	120400	496366215	4980	4980	4980	4980	0
467	20241211	120300	496366215	4980	4980	4980	4980	0
468	20241211	120200	496366215	4980	4980	4980	4980	0
469	20241211	120100	496366215	4980	4980	4980	4980	0
470	20241211	120000	496366215	4980	4980	4980	4980	0
471	20241211	115900	496366215	4980	4980	4980	4980	510
472	20241211	115800	493826415	4980	4980	4980	4980	0
473	20241211	115700	493826415	4980	4980	4980	4980	0
474	20241211	115600	493826415	4980	4980	4980	4980	508
475	20241211	115500	491296575	4980	4965	4980	4965	11
476	20241211	115400	491241810	4985	4985	4985	4985	0
477	20241211	115300	491241810	4985	4985	4985	4985	0
478	20241211	115200	491241810	4985	4985	4985	4985	200
479	20241211	115100	490244810	4965	4965	4965	4965	0
480	20241211	115000	490244810	4965	4965	4965	4965	2
481	20241211	114900	490234880	4955	4960	4960	4955	1112
482	20241211	114800	484720020	4975	4975	4975	4975	1500
483	20241211	114700	477257520	4960	4960	4960	4960	1
484	20241211	114600	477252560	4950	4950	4950	4950	0
485	20241211	114500	477252560	4950	4950	4950	4950	0
486	20241211	114400	477252560	4950	4950	4950	4950	0
487	20241211	114300	477252560	4950	4950	4950	4950	0
488	20241211	114200	477252560	4950	4950	4950	4950	0
489	20241211	114100	477252560	4950	4950	4950	4950	11
490	20241211	114000	477198110	4950	4955	4955	4950	100
491	20241211	113900	476703060	4950	4950	4950	4950	0
492	20241211	113800	476703060	4950	4950	4950	4950	0
493	20241211	113700	476703060	4950	4950	4950	4950	0
494	20241211	113600	476703060	4950	4950	4950	4950	0
495	20241211	113500	476703060	4950	4950	4950	4950	0
496	20241211	113400	476703060	4950	4950	4950	4950	15
497	20241211	113300	476628810	4980	4980	4980	4980	0
498	20241211	113200	476628810	4980	4980	4980	4980	0
499	20241211	113100	476628810	4980	4980	4980	4980	0
500	20241211	113000	476628810	4980	4975	4980	4975	500
501	20241211	112900	474138955	4955	4955	4955	4955	28
502	20241211	112800	474000215	4975	4975	4975	4975	0
503	20241211	112700	474000215	4975	4975	4975	4975	0
504	20241211	112600	474000215	4975	4975	4975	4975	0
505	20241211	112500	474000215	4975	4975	4975	4975	0
506	20241211	112400	474000215	4975	4975	4975	4975	0
507	20241211	112300	474000215	4975	4975	4975	4975	0
508	20241211	112200	474000215	4975	4945	4975	4945	343
509	20241211	112100	472299070	4945	4945	4945	4945	0
510	20241211	112000	472299070	4945	4945	4945	4945	1
511	20241211	111900	472294125	4940	4945	4945	4940	1112
512	20241211	111800	466799460	4950	4955	4955	4950	59
513	20241211	111700	466507375	4980	4980	4980	4980	0
514	20241211	111600	466507375	4980	4980	4980	4980	0
515	20241211	111500	466507375	4980	4980	4980	4980	0
516	20241211	111400	466507375	4980	4980	4980	4980	1
517	20241211	111300	466502395	4975	4975	4975	4975	1
518	20241211	111200	466497420	4970	4970	4970	4970	0
519	20241211	111100	466497420	4970	4970	4970	4970	2
520	20241211	111000	466487480	4955	4955	4955	4955	28
521	20241211	110900	466348740	4975	4975	4975	4975	0
522	20241211	110800	466348740	4975	4950	4975	4950	75
523	20241211	110700	465975640	4980	4980	4980	4980	0
524	20241211	110600	465975640	4980	4980	4980	4980	0
525	20241211	110500	465975640	4980	4980	4980	4980	0
526	20241211	110400	465975640	4980	4980	4980	4980	169
527	20241211	110300	465134020	4980	4975	4980	4975	502
528	20241211	110200	462634070	4975	4975	4975	4975	0
529	20241211	110100	462634070	4975	4975	4975	4975	1
530	20241211	110000	462629095	4975	4975	4975	4975	0
531	20241211	105900	462629095	4975	4975	4975	4975	0
532	20241211	105800	462629095	4975	4975	4975	4975	500
533	20241211	105700	460141595	4970	4970	4970	4970	0
534	20241211	105600	460141595	4970	4935	4970	4935	58
535	20241211	105500	459854210	4975	4935	4975	4935	201
536	20241211	105400	458854275	4930	4930	4930	4930	0
537	20241211	105300	458854275	4930	4930	4930	4930	0
538	20241211	105200	458854275	4930	4970	4970	4930	1312
539	20241211	105100	452372580	4980	4980	4980	4980	0
540	20241211	105000	452372580	4980	4980	4980	4980	0
541	20241211	104900	452372580	4980	4980	4980	4980	0
542	20241211	104800	452372580	4980	4975	4980	4975	2
543	20241211	104700	452362625	4960	4960	4960	4960	73
544	20241211	104600	452000545	4960	4960	4960	4960	0
545	20241211	104500	452000545	4960	4960	4960	4960	0
546	20241211	104400	452000545	4960	4960	4960	4960	0
547	20241211	104300	452000545	4960	4965	4965	4960	9
548	20241211	104200	451955900	4965	4965	4965	4965	0
549	20241211	104100	451955900	4965	4965	4965	4965	0
550	20241211	104000	451955900	4965	4965	4965	4965	1
551	20241211	103900	451950935	4955	4955	4955	4955	0
552	20241211	103800	451950935	4955	4955	4955	4955	0
553	20241211	103700	451950935	4955	4950	4955	4950	2
554	20241211	103600	451941030	4995	4995	4995	4995	0
555	20241211	103500	451941030	4995	4990	4995	4990	4
556	20241211	103400	451921060	4950	4950	4950	4950	1
557	20241211	103300	451916110	4950	4950	4950	4950	0
558	20241211	103200	451916110	4950	4950	4950	4950	0
559	20241211	103100	451916110	4950	4950	4950	4950	0
560	20241211	103000	451916110	4950	4920	4950	4920	207
561	20241211	102900	450891525	4915	4915	4915	4915	4
562	20241211	102800	450871865	4910	4910	4910	4910	0
563	20241211	102700	450871865	4910	4910	4910	4910	0
564	20241211	102600	450871865	4910	4910	4910	4910	0
565	20241211	102500	450871865	4910	4910	4910	4910	0
566	20241211	102400	450871865	4910	4910	4910	4910	0
567	20241211	102300	450871865	4910	4910	4910	4910	0
568	20241211	102200	450871865	4910	4910	4910	4910	0
569	20241211	102100	450871865	4910	4920	4920	4905	9884
570	20241211	102000	402321730	4920	4940	4940	4920	1112
571	20241211	101900	396841620	4955	4950	4955	4950	3
572	20241211	101800	396826765	4950	4950	4950	4950	0
573	20241211	101700	396826765	4950	4970	4970	4950	1944
574	20241211	101600	387184880	4970	4970	4970	4970	1958
575	20241211	101500	377453620	4975	4975	4975	4975	0
576	20241211	101400	377453620	4975	4975	4975	4975	0
577	20241211	101300	377453620	4975	4970	4975	4970	91
578	20241211	101200	377001345	4970	4980	4980	4970	2997
579	20241211	101100	362095660	5000	5000	5000	5000	0
580	20241211	101000	362095660	5000	5000	5000	5000	0
581	20241211	100900	362095660	5000	5000	5000	5000	1
582	20241211	100800	362090660	5000	4995	5000	4995	3
583	20241211	100700	362075665	5000	5000	5000	5000	0
584	20241211	100600	362075665	5000	5000	5000	5000	0
585	20241211	100500	362075665	5000	5000	5000	5000	0
586	20241211	100400	362075665	5000	5000	5000	5000	1
587	20241211	100300	362070665	4995	4995	4995	4995	502
588	20241211	100200	359563175	4995	4975	4995	4975	310
589	20241211	100100	358020825	4975	4975	4975	4975	0
590	20241211	100000	358020825	4975	4990	4990	4975	4246
591	20241211	095900	336878410	4990	4990	4990	4990	0
592	20241211	095800	336878410	4990	4990	4990	4990	0
593	20241211	095700	336878410	4990	4995	4995	4990	991
594	20241211	095600	331933315	4990	4990	4990	4990	0
595	20241211	095500	331933315	4990	4990	4990	4990	0
596	20241211	095400	331933315	4990	4990	4990	4990	0
597	20241211	095300	331933315	4990	4990	4990	4990	0
598	20241211	095200	331933315	4990	5010	5020	4990	1612
599	20241211	095100	323879305	5000	4990	5000	4990	565
600	20241211	095000	321055025	4990	4990	4990	4990	205
601	20241211	094900	320032075	4990	4990	4990	4990	83
602	20241211	094800	319617905	4990	5000	5000	4990	4143
603	20241211	094700	298925170	5000	5000	5000	5000	3500
604	20241211	094600	281425170	5000	5010	5010	5000	100
605	20241211	094500	280925070	5040	5040	5040	5040	0
606	20241211	094400	280925070	5040	5040	5040	5040	6
607	20241211	094300	280894830	5040	5040	5040	5040	0
608	20241211	094200	280894830	5040	5040	5050	5000	6449
609	20241211	094100	248525230	5030	5030	5030	5030	0
610	20241211	094000	248525230	5030	5030	5030	5030	0
611	20241211	093900	248525230	5030	5030	5030	5030	40
612	20241211	093800	248324030	5030	5030	5030	5030	20
613	20241211	093700	248223430	5040	5040	5040	5040	370
614	20241211	093600	246358630	5040	5040	5040	5040	82
615	20241211	093500	245945350	5060	5040	5060	5040	1000
616	20241211	093400	240901510	5040	5040	5040	5040	5192
617	20241211	093300	214733830	5050	5050	5050	5050	296
618	20241211	093200	213239030	5060	5060	5060	5060	0
619	20241211	093100	213239030	5060	5060	5060	5060	0
620	20241211	093000	213239030	5060	5050	5060	5050	3
621	20241211	092900	213223860	5050	5050	5050	5050	753
622	20241211	092800	209421210	5050	5050	5050	5050	1
623	20241211	092700	209416160	5050	5050	5050	5050	20
624	20241211	092600	209315160	5050	5050	5050	5050	0
625	20241211	092500	209315160	5050	5050	5050	5050	0
626	20241211	092400	209315160	5050	5050	5050	5050	28
627	20241211	092300	209173760	5050	5050	5050	5050	8
628	20241211	092200	209133360	5040	5050	5050	5040	10
629	20241211	092100	209082950	5050	5050	5050	5050	0
630	20241211	092000	209082950	5050	5050	5050	5050	12
631	20241211	091900	209022350	5050	5050	5050	5050	1
632	20241211	091800	209017300	5050	5050	5050	5050	0
633	20241211	091700	209017300	5050	5050	5050	5050	0
634	20241211	091600	209017300	5050	5060	5060	5050	5517
635	20241211	091500	181132150	5060	5060	5060	5060	50
636	20241211	091400	180879150	5060	5070	5090	5060	2902
637	20241211	091300	166164720	5070	5080	5080	5070	875
638	20241211	091200	161719970	5070	5090	5090	5070	503
639	20241211	091100	159159760	5070	5070	5070	5070	87
640	20241211	091000	158718670	5070	5080	5090	5070	105
641	20241211	090900	158184250	5080	5080	5080	5080	0
642	20241211	090800	158184250	5080	5080	5080	5080	0
643	20241211	090700	158184250	5080	5070	5080	5070	154
644	20241211	090600	157403460	5090	5090	5090	5090	208
645	20241211	090500	156344740	5070	5070	5070	5070	0
646	20241211	090400	156344740	5070	5080	5110	5060	9112
647	20241211	090300	109905330	5080	5060	5080	5060	5270
648	20241211	090200	83139220	5050	5040	5050	5030	2394
649	20241211	090100	71089890	5010	4995	5010	4995	13395
650	20241211	090000	4093440	4920	4920	4920	4920	832