KissMeData/002720/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	183800	2018805555	5080	5080	5080	5080	24918
3	20241216	183700	2018805555	5080	5080	5080	5080	0
4	20241216	183600	2018805555	5080	5080	5080	5080	0
5	20241216	183500	2018805555	5080	5080	5080	5080	0
6	20241216	183400	2018805555	5080	5080	5080	5080	0
7	20241216	183300	2018805555	5080	5080	5080	5080	0
8	20241216	183200	2018805555	5080	5080	5080	5080	0
9	20241216	183100	2018805555	5080	5080	5080	5080	0
10	20241216	183000	2018805555	5080	5080	5080	5080	0
11	20241216	182900	2018805555	5080	5080	5080	5080	0
12	20241216	182800	2018805555	5080	5080	5080	5080	0
13	20241216	182700	2018805555	5080	5080	5080	5080	0
14	20241216	182600	2018805555	5080	5080	5080	5080	0
15	20241216	182500	2018805555	5080	5080	5080	5080	0
16	20241216	182400	2018805555	5080	5080	5080	5080	0
17	20241216	182300	2018805555	5080	5080	5080	5080	0
18	20241216	182200	2018805555	5080	5080	5080	5080	0
19	20241216	182100	2018805555	5080	5080	5080	5080	0
20	20241216	182000	2018805555	5080	5080	5080	5080	0
21	20241216	181900	2018805555	5080	5080	5080	5080	0
22	20241216	181800	2018805555	5080	5080	5080	5080	0
23	20241216	181700	2018805555	5080	5080	5080	5080	0
24	20241216	181600	2018805555	5080	5080	5080	5080	0
25	20241216	181500	2018805555	5080	5080	5080	5080	0
26	20241216	181400	2018805555	5080	5080	5080	5080	0
27	20241216	181300	2018805555	5080	5080	5080	5080	0
28	20241216	181200	2018805555	5080	5080	5080	5080	0
29	20241216	181100	2018805555	5080	5080	5080	5080	0
30	20241216	181000	2018805555	5080	5080	5080	5080	0
31	20241216	180900	2018805555	5080	5080	5080	5080	0
32	20241216	180800	2018805555	5080	5080	5080	5080	24918
33	20241216	180700	2018805555	5080	5080	5080	5080	0
34	20241216	180600	2018805555	5080	5080	5080	5080	0
35	20241216	180500	2018805555	5080	5080	5080	5080	0
36	20241216	180400	2018805555	5080	5080	5080	5080	0
37	20241216	180300	2018805555	5080	5080	5080	5080	0
38	20241216	180200	2018805555	5080	5080	5080	5080	0
39	20241216	180100	2018805555	5080	5080	5080	5080	0
40	20241216	180000	2018805555	5080	5080	5080	5080	0
41	20241216	175900	2018805555	5080	5080	5080	5080	0
42	20241216	175800	2018805555	5080	5080	5080	5080	0
43	20241216	175700	2018805555	5080	5080	5080	5080	0
44	20241216	175600	2018805555	5080	5080	5080	5080	0
45	20241216	175500	2018805555	5080	5080	5080	5080	0
46	20241216	175400	2018805555	5080	5080	5080	5080	0
47	20241216	175300	2018805555	5080	5080	5080	5080	0
48	20241216	175200	2018805555	5080	5080	5080	5080	0
49	20241216	175100	2018805555	5080	5080	5080	5080	0
50	20241216	175000	2018805555	5080	5080	5080	5080	0
51	20241216	174900	2018805555	5080	5080	5080	5080	0
52	20241216	174800	2018805555	5080	5080	5080	5080	0
53	20241216	174700	2018805555	5080	5080	5080	5080	0
54	20241216	174600	2018805555	5080	5080	5080	5080	0
55	20241216	174500	2018805555	5080	5080	5080	5080	0
56	20241216	174400	2018805555	5080	5080	5080	5080	0
57	20241216	174300	2018805555	5080	5080	5080	5080	0
58	20241216	174200	2018805555	5080	5080	5080	5080	0
59	20241216	174100	2018805555	5080	5080	5080	5080	0
60	20241216	174000	2018805555	5080	5080	5080	5080	0
61	20241216	173900	2018805555	5080	5080	5080	5080	0
62	20241216	173800	2018805555	5080	5080	5080	5080	24918
63	20241216	173700	2018805555	5080	5080	5080	5080	0
64	20241216	173600	2018805555	5080	5080	5080	5080	0
65	20241216	173500	2018805555	5080	5080	5080	5080	0
66	20241216	173400	2018805555	5080	5080	5080	5080	0
67	20241216	173300	2018805555	5080	5080	5080	5080	0
68	20241216	173200	2018805555	5080	5080	5080	5080	0
69	20241216	173100	2018805555	5080	5080	5080	5080	0
70	20241216	173000	2018805555	5080	5080	5080	5080	0
71	20241216	172900	2018805555	5080	5080	5080	5080	0
72	20241216	172800	2018805555	5080	5080	5080	5080	0
73	20241216	172700	2018805555	5080	5080	5080	5080	0
74	20241216	172600	2018805555	5080	5080	5080	5080	0
75	20241216	172500	2018805555	5080	5080	5080	5080	0
76	20241216	172400	2018805555	5080	5080	5080	5080	0
77	20241216	172300	2018805555	5080	5080	5080	5080	0
78	20241216	172200	2018805555	5080	5080	5080	5080	0
79	20241216	172100	2018805555	5080	5080	5080	5080	0
80	20241216	172000	2018805555	5080	5080	5080	5080	0
81	20241216	171900	2018805555	5080	5080	5080	5080	0
82	20241216	171800	2018805555	5080	5080	5080	5080	0
83	20241216	171700	2018805555	5080	5080	5080	5080	0
84	20241216	171600	2018805555	5080	5080	5080	5080	0
85	20241216	171500	2018805555	5080	5080	5080	5080	0
86	20241216	171400	2018805555	5080	5080	5080	5080	0
87	20241216	171300	2018805555	5080	5080	5080	5080	0
88	20241216	171200	2018805555	5080	5080	5080	5080	0
89	20241216	171100	2018805555	5080	5080	5080	5080	0
90	20241216	171000	2018805555	5080	5080	5080	5080	0
91	20241216	170900	2018805555	5080	5080	5080	5080	0
92	20241216	170800	2018805555	5080	5080	5080	5080	24918
93	20241216	170700	2018805555	5080	5080	5080	5080	0
94	20241216	170600	2018805555	5080	5080	5080	5080	0
95	20241216	170500	2018805555	5080	5080	5080	5080	0
96	20241216	170400	2018805555	5080	5080	5080	5080	0
97	20241216	170300	2018805555	5080	5080	5080	5080	0
98	20241216	170200	2018805555	5080	5080	5080	5080	0
99	20241216	170100	2018805555	5080	5080	5080	5080	0
100	20241216	170000	2018805555	5080	5080	5080	5080	0
101	20241216	165900	2018805555	5080	5080	5080	5080	0
102	20241216	165800	2018805555	5080	5080	5080	5080	0
103	20241216	165700	2018805555	5080	5080	5080	5080	0
104	20241216	165600	2018805555	5080	5080	5080	5080	0
105	20241216	165500	2018805555	5080	5080	5080	5080	0
106	20241216	165400	2018805555	5080	5080	5080	5080	0
107	20241216	165300	2018805555	5080	5080	5080	5080	0
108	20241216	165200	2018805555	5080	5080	5080	5080	0
109	20241216	165100	2018805555	5080	5080	5080	5080	0
110	20241216	165000	2018805555	5080	5080	5080	5080	0
111	20241216	164900	2018805555	5080	5080	5080	5080	0
112	20241216	164800	2018805555	5080	5080	5080	5080	0
113	20241216	164700	2018805555	5080	5080	5080	5080	0
114	20241216	164600	2018805555	5080	5080	5080	5080	0
115	20241216	164500	2018805555	5080	5080	5080	5080	0
116	20241216	164400	2018805555	5080	5080	5080	5080	0
117	20241216	164300	2018805555	5080	5080	5080	5080	0
118	20241216	164200	2018805555	5080	5080	5080	5080	0
119	20241216	164100	2018805555	5080	5080	5080	5080	0
120	20241216	164000	2018805555	5080	5080	5080	5080	0
121	20241216	163900	2018805555	5080	5080	5080	5080	0
122	20241216	163800	2018805555	5080	5080	5080	5080	24918
123	20241216	163700	2018805555	5080	5080	5080	5080	0
124	20241216	163600	2018805555	5080	5080	5080	5080	0
125	20241216	163500	2018805555	5080	5080	5080	5080	0
126	20241216	163400	2018805555	5080	5080	5080	5080	0
127	20241216	163300	2018805555	5080	5080	5080	5080	0
128	20241216	163200	2018805555	5080	5080	5080	5080	0
129	20241216	163100	2018805555	5080	5080	5080	5080	0
130	20241216	163000	2018805555	5080	5080	5080	5080	0
131	20241216	162900	2018805555	5080	5080	5080	5080	0
132	20241216	162800	2018805555	5080	5080	5080	5080	0
133	20241216	162700	2018805555	5080	5080	5080	5080	0
134	20241216	162600	2018805555	5080	5080	5080	5080	0
135	20241216	162500	2018805555	5080	5080	5080	5080	0
136	20241216	162400	2018805555	5080	5080	5080	5080	0
137	20241216	162300	2018805555	5080	5080	5080	5080	0
138	20241216	162200	2018805555	5080	5080	5080	5080	0
139	20241216	162100	2018805555	5080	5080	5080	5080	0
140	20241216	162000	2018805555	5080	5080	5080	5080	0
141	20241216	161900	2018805555	5080	5080	5080	5080	0
142	20241216	161800	2018805555	5080	5080	5080	5080	0
143	20241216	161700	2018805555	5080	5080	5080	5080	0
144	20241216	161600	2018805555	5080	5080	5080	5080	0
145	20241216	161500	2018805555	5080	5080	5080	5080	0
146	20241216	161400	2018805555	5080	5080	5080	5080	0
147	20241216	161300	2018805555	5080	5080	5080	5080	0
148	20241216	161200	2018805555	5080	5080	5080	5080	0
149	20241216	161100	2018805555	5080	5080	5080	5080	0
150	20241216	161000	2018805555	5080	5080	5080	5080	0
151	20241216	160900	2018805555	5080	5080	5080	5080	0
152	20241216	160800	2018805555	5080	5080	5080	5080	24918
153	20241216	160700	2018805555	5080	5080	5080	5080	0
154	20241216	160600	2018805555	5080	5080	5080	5080	0
155	20241216	160500	2018805555	5080	5080	5080	5080	0
156	20241216	160400	2018805555	5080	5080	5080	5080	0
157	20241216	160300	2018805555	5080	5080	5080	5080	0
158	20241216	160200	2018805555	5080	5080	5080	5080	0
159	20241216	160100	2018805555	5080	5080	5080	5080	0
160	20241216	160000	2018805555	5080	5080	5080	5080	0
161	20241216	155900	2018805555	5080	5080	5080	5080	0
162	20241216	155800	2018805555	5080	5080	5080	5080	0
163	20241216	155700	2018805555	5080	5080	5080	5080	0
164	20241216	155600	2018805555	5080	5080	5080	5080	0
165	20241216	155500	2018805555	5080	5080	5080	5080	0
166	20241216	155400	2018805555	5080	5080	5080	5080	0
167	20241216	155300	2018805555	5080	5080	5080	5080	0
168	20241216	155200	2018805555	5080	5080	5080	5080	0
169	20241216	155100	2018805555	5080	5080	5080	5080	0
170	20241216	155000	2018805555	5080	5080	5080	5080	0
171	20241216	154900	2018805555	5080	5080	5080	5080	0
172	20241216	154800	2018805555	5080	5080	5080	5080	0
173	20241216	154700	2018805555	5080	5080	5080	5080	0
174	20241216	154600	2018805555	5080	5080	5080	5080	0
175	20241216	154500	2018805555	5080	5080	5080	5080	0
176	20241216	154400	2018805555	5080	5080	5080	5080	0
177	20241216	154300	2018805555	5080	5080	5080	5080	0
178	20241216	154200	2018805555	5080	5080	5080	5080	0
179	20241216	154100	2018805555	5080	5080	5080	5080	0
180	20241216	154000	2018805555	5080	5080	5080	5080	0
181	20241216	153900	2018805555	5080	5080	5080	5080	0
182	20241216	153800	2018805555	5080	5080	5080	5080	24918
183	20241216	153700	2018805555	5080	5080	5080	5080	0
184	20241216	153600	2018805555	5080	5080	5080	5080	0
185	20241216	153500	2018805555	5080	5080	5080	5080	0
186	20241216	153400	2018805555	5080	5080	5080	5080	0
187	20241216	153300	2018805555	5080	5080	5080	5080	0
188	20241216	153200	2018805555	5080	5080	5080	5080	0
189	20241216	153100	2018805555	5080	5080	5080	5080	0
190	20241216	153000	2018805555	5080	5080	5080	5080	24918
191	20241216	152900	1892222115	5080	5080	5080	5080	0
192	20241216	152800	1892222115	5080	5080	5080	5080	0
193	20241216	152700	1892222115	5080	5080	5080	5080	0
194	20241216	152600	1892222115	5080	5080	5080	5080	0
195	20241216	152500	1892222115	5080	5080	5080	5080	0
196	20241216	152400	1892222115	5080	5080	5080	5080	0
197	20241216	152300	1892222115	5080	5080	5080	5080	0
198	20241216	152200	1892222115	5080	5080	5080	5080	0
199	20241216	152100	1892222115	5080	5080	5080	5080	0
200	20241216	152000	1892222115	5080	5080	5080	5080	0
201	20241216	151900	1892222115	5080	5080	5080	5070	554
202	20241216	151800	1889411575	5070	5070	5080	5070	1542
203	20241216	151700	1881588285	5080	5070	5080	5070	853
204	20241216	151600	1877261115	5060	5060	5070	5050	1800
205	20241216	151500	1868145385	5070	5060	5070	5050	600
206	20241216	151400	1865110825	5070	5050	5070	5050	231
207	20241216	151300	1863944015	5070	5060	5070	5050	786
208	20241216	151200	1859967465	5070	5050	5070	5030	2821
209	20241216	151100	1845688595	5030	5030	5030	5030	268
210	20241216	151000	1844340555	5060	5050	5060	5030	669
211	20241216	150900	1840965405	5060	5050	5060	5040	4373
212	20241216	150800	1818912435	5070	5060	5070	5060	704
213	20241216	150700	1815350165	5050	5070	5070	5050	719
214	20241216	150600	1811711805	5070	5070	5070	5060	522
215	20241216	150500	1809069935	5070	5050	5070	5050	1064
216	20241216	150400	1803690505	5070	5060	5070	5060	1014
217	20241216	150300	1798557635	5070	5070	5070	5060	82
218	20241216	150200	1798142595	5070	5060	5070	5060	3497
219	20241216	150100	1780437255	5060	5060	5060	5030	1991
220	20241216	150000	1770388515	5060	5050	5060	5050	33
221	20241216	145900	1770221835	5050	5060	5060	5050	419
222	20241216	145800	1768105845	5060	5040	5060	5040	3075
223	20241216	145700	1752565285	5050	5060	5060	5050	1098
224	20241216	145600	1747019345	5060	5060	5070	5060	2425
225	20241216	145500	1734736195	5060	5040	5060	5040	3965
226	20241216	145400	1714743395	5040	5010	5040	5010	2790
227	20241216	145300	1700712785	5010	5010	5010	5010	218
228	20241216	145200	1699620605	5030	5030	5030	5030	426
229	20241216	145100	1697477825	5030	5020	5030	5010	564
230	20241216	145000	1694646085	5020	5020	5020	5020	1312
231	20241216	144900	1688059845	5020	5020	5020	5020	535
232	20241216	144800	1685374145	5020	5020	5020	5020	133
233	20241216	144700	1684706485	5020	5020	5020	5020	620
234	20241216	144600	1681594085	5040	5040	5040	5040	0
235	20241216	144500	1681594085	5040	5040	5040	5040	1348
236	20241216	144400	1674800165	5040	5050	5050	5040	141
237	20241216	144300	1674089515	5040	5030	5040	5020	2822
238	20241216	144200	1659877805	5020	5040	5040	5020	270
239	20241216	144100	1658522365	5020	5030	5030	5020	652
240	20241216	144000	1655243645	5040	5040	5040	5040	914
241	20241216	143900	1650637085	5030	5030	5040	5030	579
242	20241216	143800	1647723805	5040	5030	5050	5030	302
243	20241216	143700	1646204665	5050	5040	5050	5030	2081
244	20241216	143600	1635722175	5050	5050	5050	5050	0
245	20241216	143500	1635722175	5050	5040	5050	5040	2142
246	20241216	143400	1624926485	5040	5040	5040	5040	1
247	20241216	143300	1624921445	5040	5060	5060	5040	488
248	20241216	143200	1622461695	5060	5050	5060	5040	475
249	20241216	143100	1620063195	5050	5050	5050	5040	686
250	20241216	143000	1616604855	5050	5010	5050	5010	2317
251	20241216	142900	1604943405	5010	5020	5030	5010	3372
252	20241216	142800	1588040695	5020	5030	5030	5020	1018
253	20241216	142700	1582920265	5040	5040	5040	5040	101
254	20241216	142600	1582411225	5040	5020	5040	5020	2303
255	20241216	142500	1570834265	5030	5020	5030	5020	1802
256	20241216	142400	1561771205	5030	5030	5030	5000	1342
257	20241216	142300	1555046105	5010	5030	5030	5010	135
258	20241216	142200	1554369735	5010	5020	5030	5010	1868
259	20241216	142100	1544989765	5020	5030	5030	5020	47
260	20241216	142000	1544753815	5020	5020	5020	5010	1124
261	20241216	141900	1539113515	5010	5020	5030	5010	394
262	20241216	141800	1537135635	5020	5010	5020	5010	503
263	20241216	141700	1534611415	5020	5010	5020	5010	1226
264	20241216	141600	1528457735	5020	5020	5040	5020	733
265	20241216	141500	1524774055	5040	5040	5040	5040	289
266	20241216	141400	1523317495	5040	5030	5040	5010	2585
267	20241216	141300	1510350655	5040	5100	5100	5040	4037
268	20241216	141200	1489932615	5090	5010	5110	5010	19609
269	20241216	141100	1390500135	4995	4995	4995	4995	586
270	20241216	141000	1387573065	4995	4995	4995	4995	422
271	20241216	140900	1385465175	5010	5010	5010	5010	1
272	20241216	140800	1385460165	5000	5000	5000	5000	791
273	20241216	140700	1381505165	5000	5000	5000	5000	0
274	20241216	140600	1381505165	5000	5000	5000	5000	838
275	20241216	140500	1377315165	5000	5000	5000	5000	807
276	20241216	140400	1373280165	5000	5000	5000	4995	1378
277	20241216	140300	1366390885	5000	5000	5000	5000	911
278	20241216	140200	1361835885	4995	5000	5000	4995	637
279	20241216	140100	1358653785	5000	5000	5000	5000	1551
280	20241216	140000	1350898785	4995	4990	4995	4980	1485
281	20241216	135900	1343486735	4985	4980	4990	4980	1397
282	20241216	135800	1336519275	4980	4980	4980	4980	218
283	20241216	135700	1335433635	4980	4985	4985	4980	360
284	20241216	135600	1333640125	4985	4980	4985	4980	784
285	20241216	135500	1329732300	4980	4980	4990	4980	949
286	20241216	135400	1324997770	4995	4980	4995	4980	344
287	20241216	135300	1323282760	4980	4980	4980	4980	168
288	20241216	135200	1322446120	4980	4980	4980	4980	83
289	20241216	135100	1322032780	4985	4985	4985	4985	697
290	20241216	135000	1318558235	4985	4985	4985	4985	473
291	20241216	134900	1316200330	4985	4985	4985	4985	0
292	20241216	134800	1316200330	4985	4990	4990	4985	1001
293	20241216	134700	1311206345	4980	4985	4985	4980	351
294	20241216	134600	1309457025	4985	4990	4990	4985	1813
295	20241216	134500	1300414055	4990	4985	4995	4985	806
296	20241216	134400	1296392040	4985	4985	4990	4980	525
297	20241216	134300	1293775115	4980	4980	4985	4980	1504
298	20241216	134200	1286279185	4980	4980	4985	4980	585
299	20241216	134100	1283363795	4980	4980	4980	4980	364
300	20241216	134000	1281551075	4980	4980	4980	4980	302
301	20241216	133900	1280047115	4980	4980	4980	4980	103
302	20241216	133800	1279534175	5000	4980	5000	4980	2612
303	20241216	133700	1266521755	4980	4980	4980	4980	218
304	20241216	133600	1265436115	4980	4980	5000	4980	302
305	20241216	133500	1263932135	4980	4980	4980	4980	470
306	20241216	133400	1261591535	4980	4980	4980	4980	84
307	20241216	133300	1261173215	5000	4980	5000	4980	2
308	20241216	133200	1261163235	4980	4980	4980	4980	0
309	20241216	133100	1261163235	4980	4980	4980	4980	440
310	20241216	133000	1258972035	4980	4980	4980	4980	2244
311	20241216	132900	1247796915	4980	4975	4980	4975	1546
312	20241216	132800	1240099055	4975	4975	4975	4975	169
313	20241216	132700	1239258280	4975	4980	4980	4975	1177
314	20241216	132600	1233401965	4980	4980	4980	4980	176
315	20241216	132500	1232525485	4980	4980	4980	4980	1
316	20241216	132400	1232520505	4965	4970	4975	4965	4378
317	20241216	132300	1210759865	4965	4965	4970	4965	408
318	20241216	132200	1208734120	4970	4965	4970	4965	108
319	20241216	132100	1208197880	4965	4965	4965	4965	218
320	20241216	132000	1207115510	4965	4970	4970	4965	307
321	20241216	131900	1205591230	4970	4970	4975	4965	4742
322	20241216	131800	1182027390	4970	4975	4975	4970	210
323	20241216	131700	1180983205	4975	4975	4980	4975	332
324	20241216	131600	1179331500	4980	4980	4980	4975	208
325	20241216	131500	1178296075	4975	4980	4980	4975	779
326	20241216	131400	1174417740	4975	4975	4985	4975	323
327	20241216	131300	1172810805	4975	4975	4975	4975	218
328	20241216	131200	1171726255	4975	4975	4975	4975	217
329	20241216	131100	1170646680	4975	4975	4980	4975	3056
330	20241216	131000	1155431530	4975	4975	4975	4975	515
331	20241216	130900	1152869405	4975	4975	4975	4975	217
332	20241216	130800	1151789830	4985	4985	4985	4975	248
333	20241216	130700	1150555730	4975	4975	4975	4975	168
334	20241216	130600	1149719930	4975	4975	4975	4975	0
335	20241216	130500	1149719930	4975	4975	4975	4975	0
336	20241216	130400	1149719930	4975	4975	4975	4975	0
337	20241216	130300	1149719930	4975	4975	4975	4975	540
338	20241216	130200	1147033430	5000	4970	5000	4970	2012
339	20241216	130100	1137021210	4970	4970	4970	4970	232
340	20241216	130000	1135868170	4970	4975	4975	4970	160
341	20241216	125900	1135072940	4975	4970	4980	4970	260
342	20241216	125800	1133779655	4975	4970	4975	4970	2117
343	20241216	125700	1123248000	4970	4970	4970	4970	218
344	20241216	125600	1122164540	4970	4970	4970	4970	217
345	20241216	125500	1121086050	4970	4970	4975	4970	222
346	20241216	125400	1119982685	4970	4975	4985	4970	1318
347	20241216	125300	1113426045	4975	4985	4985	4975	582
348	20241216	125200	1110530145	4975	4975	4975	4975	103
349	20241216	125100	1110017720	4975	4975	4975	4975	168
350	20241216	125000	1109181920	4975	4975	4975	4975	244
351	20241216	124900	1107968020	4970	4975	4975	4970	565
352	20241216	124800	1105157815	4970	4975	4975	4970	2144
353	20241216	124700	1094492085	4970	4970	4970	4970	218
354	20241216	124600	1093408625	4970	4975	4975	4970	183
355	20241216	124500	1092498615	4970	4975	4975	4970	1568
356	20241216	124400	1084699055	4975	4975	4975	4975	914
357	20241216	124300	1080151905	4975	4975	4975	4975	1083
358	20241216	124200	1074763980	4975	4975	4975	4975	302
359	20241216	124100	1073261530	4975	4975	4975	4975	218
360	20241216	124000	1072176980	4975	4975	4975	4975	83
361	20241216	123900	1071764055	4975	4975	4975	4975	218
362	20241216	123800	1070679505	4975	4980	4980	4975	523
363	20241216	123700	1068076055	4980	4980	4980	4980	1294
364	20241216	123600	1061631935	4980	4980	4980	4980	217
365	20241216	123500	1060551275	4980	4980	4980	4980	727
366	20241216	123400	1056930815	5000	5000	5000	4980	86
367	20241216	123300	1056502495	4980	5000	5000	4980	239
368	20241216	123200	1055311835	4980	4985	5000	4980	2197
369	20241216	123100	1044360195	4985	4985	4985	4985	218
370	20241216	123000	1043273465	4990	5000	5000	4985	356
371	20241216	122900	1041497655	4985	4980	4985	4980	1669
372	20241216	122800	1033178780	4980	4980	4980	4980	272
373	20241216	122700	1031824220	4980	4985	4985	4980	899
374	20241216	122600	1027343375	4985	4985	4985	4985	217
375	20241216	122500	1026261630	4985	4980	4985	4980	302
376	20241216	122400	1024757250	4980	5000	5000	4980	219
377	20241216	122300	1023666610	4975	4975	5000	4975	1565
378	20241216	122200	1015871085	4980	4980	4980	4980	649
379	20241216	122100	1012639065	4975	4975	4975	4975	218
380	20241216	122000	1011554515	4975	4980	4980	4975	1346
381	20241216	121900	1004852525	4975	4975	5000	4975	351
382	20241216	121800	1003105050	4975	4975	4975	4975	218
383	20241216	121700	1002020500	4975	4980	4980	4975	352
384	20241216	121600	1000267960	4975	4980	4980	4975	557
385	20241216	121500	997494935	4985	4980	4985	4980	1111
386	20241216	121400	991957020	4980	4980	4980	4980	84
387	20241216	121300	991538700	4980	4980	4980	4980	83
388	20241216	121200	991125360	4980	4985	5010	4980	1053
389	20241216	121100	985876520	4980	4980	4980	4980	154
390	20241216	121000	985109600	4975	4980	4980	4975	10
391	20241216	120900	985059845	4975	4970	5000	4970	2327
392	20241216	120800	973437795	4980	4980	4980	4980	1239
393	20241216	120700	967267575	4980	4980	4980	4980	218
394	20241216	120600	966181935	4980	4990	5000	4970	5411
395	20241216	120500	939251440	4990	5010	5010	4990	657
396	20241216	120400	935972970	4990	4990	4990	4990	84
397	20241216	120300	935553810	4990	4990	5010	4990	312
398	20241216	120200	933996110	4990	4985	4990	4985	1644
399	20241216	120100	925792970	4985	4985	4985	4985	47
400	20241216	120000	925558675	5010	5010	5010	5010	44
401	20241216	115900	925338235	5010	5010	5010	5010	1
402	20241216	115800	925333225	5010	5010	5010	5010	2
403	20241216	115700	925323205	5000	5000	5000	5000	740
404	20241216	115600	921623205	5000	4995	5000	4995	885
405	20241216	115500	917200665	5000	4995	5000	4995	3133
406	20241216	115400	901545635	4995	4995	4995	4995	218
407	20241216	115300	900456725	4995	4995	4995	4995	585
408	20241216	115200	897534650	4995	4995	4995	4995	496
409	20241216	115100	895057130	5000	5000	5000	5000	2
410	20241216	115000	895047130	5000	5000	5000	5000	30
411	20241216	114900	894897130	4995	4995	4995	4995	0
412	20241216	114800	894897130	4995	5000	5000	4995	3393
413	20241216	114700	877934620	4990	4985	4990	4985	302
414	20241216	114600	876428730	5000	5000	5000	4985	91
415	20241216	114500	875974990	4985	4985	5000	4985	275
416	20241216	114400	874603260	4985	4985	4985	4985	625
417	20241216	114300	871487635	4985	4990	4990	4985	301
418	20241216	114200	869986060	4985	4985	4985	4985	218
419	20241216	114100	868899330	4985	5000	5000	4985	132
420	20241216	114000	868240590	5000	4995	5000	4985	2373
421	20241216	113900	856387325	4995	4995	4995	4995	84
422	20241216	113800	855967745	5000	5000	5000	5000	0
423	20241216	113700	855967745	5000	5000	5000	5000	4
424	20241216	113600	855947745	5000	5000	5000	5000	0
425	20241216	113500	855947745	5000	4990	5000	4990	2258
426	20241216	113400	844679395	4985	4985	4985	4985	27
427	20241216	113300	844544800	4990	4990	4990	4990	31
428	20241216	113200	844390110	4990	4990	4990	4990	942
429	20241216	113100	839689530	4985	4985	4985	4985	0
430	20241216	113000	839689530	4985	4985	4985	4985	341
431	20241216	112900	837989645	4985	4985	4985	4985	0
432	20241216	112800	837989645	4985	4980	4985	4975	3865
433	20241216	112700	818741975	4970	4970	4970	4970	301
434	20241216	112600	817246005	4970	4970	4980	4970	248
435	20241216	112500	816013145	4970	4975	4975	4970	1024
436	20241216	112400	810919165	4975	4975	4975	4975	167
437	20241216	112300	810088340	4980	4980	4980	4980	2283
438	20241216	112200	798719000	4980	4980	4980	4980	83
439	20241216	112100	798305660	4990	4990	4990	4990	140
440	20241216	112000	797607060	4990	4990	4990	4990	115
441	20241216	111900	797033210	4995	4980	4995	4980	616
442	20241216	111800	793965515	4980	4980	4980	4980	0
443	20241216	111700	793965515	4980	4980	4980	4980	575
444	20241216	111600	791102015	4980	4980	4980	4980	1240
445	20241216	111500	784926815	4975	4975	4975	4975	1776
446	20241216	111400	776091215	4970	4970	4975	4970	356
447	20241216	111300	774321645	4975	4970	4975	4970	269
448	20241216	111200	772984465	4970	4970	4970	4970	218
449	20241216	111100	771901005	4970	4970	4970	4970	301
450	20241216	111000	770405035	4970	4970	4970	4970	821
451	20241216	110900	766324665	4970	4970	4970	4965	919
452	20241216	110800	761757655	4970	4965	4975	4965	449
453	20241216	110700	759526520	4965	4970	4970	4965	1731
454	20241216	110600	750932030	4970	4970	4970	4970	29
455	20241216	110500	750787900	4970	4970	4970	4970	560
456	20241216	110400	748004700	4980	4975	4980	4970	4539
457	20241216	110300	725442715	4975	4975	4975	4975	1300
458	20241216	110200	718975215	4970	4970	4970	4970	200
459	20241216	110100	717981215	4970	4975	4975	4970	2159
460	20241216	110000	707245205	4975	4970	4975	4970	235
461	20241216	105900	706076755	4970	4970	4975	4970	147
462	20241216	105800	705346115	4975	4970	4975	4965	555
463	20241216	105700	702588935	4970	4970	4970	4970	1683
464	20241216	105600	694224425	4970	4965	4970	4965	286
465	20241216	105500	692804185	4970	4965	4970	4965	1770
466	20241216	105400	684008795	4970	4970	4970	4970	1163
467	20241216	105300	678228685	4970	4970	4970	4970	218
468	20241216	105200	677145225	4970	4970	4975	4970	172
469	20241216	105100	676290095	4970	4970	4970	4970	84
470	20241216	105000	675872615	4970	4970	4970	4970	84
471	20241216	104900	675455135	4970	4970	4970	4970	1074
472	20241216	104800	670117355	4975	4980	4980	4975	825
473	20241216	104700	666011980	4980	4980	4980	4970	181
474	20241216	104600	665111940	4980	4980	4980	4980	1173
475	20241216	104500	659270400	4980	4970	4980	4970	222
476	20241216	104400	658165550	4970	4970	4970	4970	1334
477	20241216	104300	651535570	4970	4970	4970	4965	199
478	20241216	104200	650546765	4970	4970	4970	4970	67
479	20241216	104100	650213775	4980	4985	4995	4980	1207
480	20241216	104000	644198225	4995	4960	4995	4960	3448
481	20241216	103900	627054555	4960	4965	4980	4960	2731
482	20241216	103800	613496215	4970	4975	4980	4965	3111
483	20241216	103700	598030325	4980	4985	4985	4980	673
484	20241216	103600	594676285	4985	4985	4985	4985	2
485	20241216	103500	594666315	4995	4995	4995	4995	94
486	20241216	103400	594196785	4995	4995	4995	4995	837
487	20241216	103300	590015970	4995	4965	4995	4965	3213
488	20241216	103200	574027720	4965	4995	4995	4965	7000
489	20241216	103100	539232820	4995	4980	4995	4980	282
490	20241216	103000	537828295	4980	4980	4980	4980	737
491	20241216	102900	534158035	4980	4980	4980	4980	168
492	20241216	102800	533321395	4985	4995	4995	4985	2107
493	20241216	102700	522813315	4995	5020	5020	4995	1279
494	20241216	102600	516423460	5020	5020	5020	5020	19
495	20241216	102500	516328080	5000	5000	5000	5000	444
496	20241216	102400	514108080	5000	5000	5000	5000	262
497	20241216	102300	512798080	5000	4990	5000	4990	525
498	20241216	102200	510174420	4995	4995	4995	4995	1068
499	20241216	102100	504839760	4995	4995	5000	4995	1624
500	20241216	102000	496723880	4995	4995	4995	4995	1308
501	20241216	101900	490190420	4995	4995	4995	4995	168
502	20241216	101800	489351260	4995	5000	5000	4995	1112
503	20241216	101700	483792180	5010	5010	5010	5000	6228
504	20241216	101600	452635360	5010	5010	5030	5010	91
505	20241216	101500	452179350	5020	5030	5030	5020	1965
506	20241216	101400	442314850	5050	5050	5050	5050	0
507	20241216	101300	442314850	5050	5050	5050	5050	0
508	20241216	101200	442314850	5050	5050	5050	5010	2807
509	20241216	101100	428178660	5020	5020	5020	5020	0
510	20241216	101000	428178660	5020	5030	5030	5020	861
511	20241216	100900	423854460	5050	5050	5050	5020	2108
512	20241216	100800	413241430	5050	5050	5050	5050	0
513	20241216	100700	413241430	5050	5040	5050	5020	3086
514	20241216	100600	397722680	5040	5040	5040	5030	1734
515	20241216	100500	388990730	5040	5050	5050	5040	200
516	20241216	100400	387982210	5050	5050	5050	5050	0
517	20241216	100300	387982210	5050	5080	5080	5050	4730
518	20241216	100200	364012180	5080	5080	5080	5080	126
519	20241216	100100	363372100	5080	5070	5080	5070	1919
520	20241216	100000	353638220	5070	5070	5070	5070	0
521	20241216	095900	353638220	5070	5080	5080	5070	155
522	20241216	095800	352851120	5080	5070	5080	5070	1109
523	20241216	095700	347228480	5070	5080	5080	5070	174
524	20241216	095600	346344660	5080	5070	5080	5070	221
525	20241216	095500	345223260	5070	5070	5070	5070	217
526	20241216	095400	344123070	5080	5080	5080	5080	30
527	20241216	095300	343970670	5080	5090	5090	5080	127
528	20241216	095200	343324260	5080	5080	5090	5080	543
529	20241216	095100	340560440	5090	5080	5090	5080	105
530	20241216	095000	340026380	5090	5090	5090	5080	2505
531	20241216	094900	327291930	5090	5090	5090	5090	996
532	20241216	094800	322222290	5090	5090	5100	5090	3543
533	20241216	094700	304162080	5090	5070	5090	5070	3807
534	20241216	094600	284821040	5080	5070	5080	5060	1896
535	20241216	094500	275210020	5060	5060	5070	5060	657
536	20241216	094400	271881040	5060	5060	5060	5060	1112
537	20241216	094300	266254320	5060	5060	5060	5060	100
538	20241216	094200	265748320	5050	5060	5060	5050	1504
539	20241216	094100	258139080	5060	5060	5060	5060	1
540	20241216	094000	258134020	5060	5060	5060	5060	0
541	20241216	093900	258134020	5060	5050	5060	5050	232
542	20241216	093800	256961440	5060	5060	5060	5050	9
543	20241216	093700	256915910	5050	5050	5050	5050	548
544	20241216	093600	254148510	5050	5040	5050	5040	833
545	20241216	093500	249949110	5040	5040	5040	5040	2
546	20241216	093400	249939030	5040	5030	5040	5030	533
547	20241216	093300	247256480	5020	5030	5030	5020	260
548	20241216	093200	245948700	5040	5040	5040	5040	1
549	20241216	093100	245943660	5040	5040	5040	5040	11
550	20241216	093000	245888220	5050	5040	5050	5030	2818
551	20241216	092900	231689590	5040	5040	5040	5040	406
552	20241216	092800	229643350	5050	5040	5050	5040	17
553	20241216	092700	229557600	5040	5050	5070	5040	3531
554	20241216	092600	211709170	5050	5050	5050	5050	2034
555	20241216	092500	201437470	5040	5040	5040	5040	386
556	20241216	092400	199492030	5040	5040	5040	5040	114
557	20241216	092300	198917470	5040	5020	5040	5020	2434
558	20241216	092200	186666130	5020	5020	5020	5020	300
559	20241216	092100	185160130	5020	5020	5020	5020	292
560	20241216	092000	183694290	5020	5020	5020	5020	0
561	20241216	091900	183694290	5020	5020	5020	5020	156
562	20241216	091800	182911170	5040	5040	5040	5040	94
563	20241216	091700	182437410	5040	5020	5040	5020	147
564	20241216	091600	181696550	5050	5050	5050	5020	4919
565	20241216	091500	156977530	5040	5030	5040	5030	677
566	20241216	091400	153565550	5020	5020	5020	5020	6
567	20241216	091300	153535430	5050	5040	5050	5030	2883
568	20241216	091200	139023140	5040	5050	5050	5030	145
569	20241216	091100	138292140	5040	5040	5050	5030	704
570	20241216	091000	134743810	5050	5040	5050	5030	985
571	20241216	090900	129779910	5040	5020	5040	5020	1168
572	20241216	090800	123906940	5030	5030	5040	5030	580
573	20241216	090700	120987870	5030	5030	5030	5030	1190
574	20241216	090600	115002170	5040	5030	5040	5010	3027
575	20241216	090500	99756560	5020	5020	5020	5020	390
576	20241216	090400	97798760	5020	5030	5030	5010	2371
577	20241216	090300	85881640	5030	5020	5030	5020	2026
578	20241216	090200	75701360	5020	5040	5050	5020	2318
579	20241216	090100	64045880	5040	5020	5040	5020	2523
580	20241216	090000	51358440	5020	5010	5020	4990	10264