KissMeData/015230/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	190100	465432280	5040	5040	5040	5040	2076
3	20241211	190000	465432280	5040	5040	5040	5040	0
4	20241211	185900	465432280	5040	5040	5040	5040	0
5	20241211	185800	465432280	5040	5040	5040	5040	0
6	20241211	185700	465432280	5040	5040	5040	5040	0
7	20241211	185600	465432280	5040	5040	5040	5040	0
8	20241211	185500	465432280	5040	5040	5040	5040	0
9	20241211	185400	465432280	5040	5040	5040	5040	0
10	20241211	185300	465432280	5040	5040	5040	5040	0
11	20241211	185200	465432280	5040	5040	5040	5040	0
12	20241211	185100	465432280	5040	5040	5040	5040	0
13	20241211	185000	465432280	5040	5040	5040	5040	0
14	20241211	184900	465432280	5040	5040	5040	5040	0
15	20241211	184800	465432280	5040	5040	5040	5040	0
16	20241211	184700	465432280	5040	5040	5040	5040	0
17	20241211	184600	465432280	5040	5040	5040	5040	0
18	20241211	184500	465432280	5040	5040	5040	5040	0
19	20241211	184400	465432280	5040	5040	5040	5040	0
20	20241211	184300	465432280	5040	5040	5040	5040	0
21	20241211	184200	465432280	5040	5040	5040	5040	0
22	20241211	184100	465432280	5040	5040	5040	5040	0
23	20241211	184000	465432280	5040	5040	5040	5040	0
24	20241211	183900	465432280	5040	5040	5040	5040	0
25	20241211	183800	465432280	5040	5040	5040	5040	0
26	20241211	183700	465432280	5040	5040	5040	5040	0
27	20241211	183600	465432280	5040	5040	5040	5040	0
28	20241211	183500	465432280	5040	5040	5040	5040	0
29	20241211	183400	465432280	5040	5040	5040	5040	0
30	20241211	183300	465432280	5040	5040	5040	5040	0
31	20241211	183200	465432280	5040	5040	5040	5040	0
32	20241211	183100	465432280	5040	5040	5040	5040	2076
33	20241211	183000	465432280	5040	5040	5040	5040	0
34	20241211	182900	465432280	5040	5040	5040	5040	0
35	20241211	182800	465432280	5040	5040	5040	5040	0
36	20241211	182700	465432280	5040	5040	5040	5040	0
37	20241211	182600	465432280	5040	5040	5040	5040	0
38	20241211	182500	465432280	5040	5040	5040	5040	0
39	20241211	182400	465432280	5040	5040	5040	5040	0
40	20241211	182300	465432280	5040	5040	5040	5040	0
41	20241211	182200	465432280	5040	5040	5040	5040	0
42	20241211	182100	465432280	5040	5040	5040	5040	0
43	20241211	182000	465432280	5040	5040	5040	5040	0
44	20241211	181900	465432280	5040	5040	5040	5040	0
45	20241211	181800	465432280	5040	5040	5040	5040	0
46	20241211	181700	465432280	5040	5040	5040	5040	0
47	20241211	181600	465432280	5040	5040	5040	5040	0
48	20241211	181500	465432280	5040	5040	5040	5040	0
49	20241211	181400	465432280	5040	5040	5040	5040	0
50	20241211	181300	465432280	5040	5040	5040	5040	0
51	20241211	181200	465432280	5040	5040	5040	5040	0
52	20241211	181100	465432280	5040	5040	5040	5040	0
53	20241211	181000	465432280	5040	5040	5040	5040	0
54	20241211	180900	465432280	5040	5040	5040	5040	0
55	20241211	180800	465432280	5040	5040	5040	5040	0
56	20241211	180700	465432280	5040	5040	5040	5040	0
57	20241211	180600	465432280	5040	5040	5040	5040	0
58	20241211	180500	465432280	5040	5040	5040	5040	0
59	20241211	180400	465432280	5040	5040	5040	5040	0
60	20241211	180300	465432280	5040	5040	5040	5040	0
61	20241211	180200	465432280	5040	5040	5040	5040	0
62	20241211	180100	465432280	5040	5040	5040	5040	2076
63	20241211	180000	465432280	5040	5040	5040	5040	0
64	20241211	175900	465432280	5040	5040	5040	5040	0
65	20241211	175800	465432280	5040	5040	5040	5040	0
66	20241211	175700	465432280	5040	5040	5040	5040	0
67	20241211	175600	465432280	5040	5040	5040	5040	0
68	20241211	175500	465432280	5040	5040	5040	5040	0
69	20241211	175400	465432280	5040	5040	5040	5040	0
70	20241211	175300	465432280	5040	5040	5040	5040	0
71	20241211	175200	465432280	5040	5040	5040	5040	0
72	20241211	175100	465432280	5040	5040	5040	5040	0
73	20241211	175000	465432280	5040	5040	5040	5040	0
74	20241211	174900	465432280	5040	5040	5040	5040	0
75	20241211	174800	465432280	5040	5040	5040	5040	0
76	20241211	174700	465432280	5040	5040	5040	5040	0
77	20241211	174600	465432280	5040	5040	5040	5040	0
78	20241211	174500	465432280	5040	5040	5040	5040	0
79	20241211	174400	465432280	5040	5040	5040	5040	0
80	20241211	174300	465432280	5040	5040	5040	5040	0
81	20241211	174200	465432280	5040	5040	5040	5040	0
82	20241211	174100	465432280	5040	5040	5040	5040	0
83	20241211	174000	465432280	5040	5040	5040	5040	0
84	20241211	173900	465432280	5040	5040	5040	5040	0
85	20241211	173800	465432280	5040	5040	5040	5040	0
86	20241211	173700	465432280	5040	5040	5040	5040	0
87	20241211	173600	465432280	5040	5040	5040	5040	0
88	20241211	173500	465432280	5040	5040	5040	5040	0
89	20241211	173400	465432280	5040	5040	5040	5040	0
90	20241211	173300	465432280	5040	5040	5040	5040	0
91	20241211	173200	465432280	5040	5040	5040	5040	0
92	20241211	173100	465432280	5040	5040	5040	5040	2076
93	20241211	173000	465432280	5040	5040	5040	5040	0
94	20241211	172900	465432280	5040	5040	5040	5040	0
95	20241211	172800	465432280	5040	5040	5040	5040	0
96	20241211	172700	465432280	5040	5040	5040	5040	0
97	20241211	172600	465432280	5040	5040	5040	5040	0
98	20241211	172500	465432280	5040	5040	5040	5040	0
99	20241211	172400	465432280	5040	5040	5040	5040	0
100	20241211	172300	465432280	5040	5040	5040	5040	0
101	20241211	172200	465432280	5040	5040	5040	5040	0
102	20241211	172100	465432280	5040	5040	5040	5040	0
103	20241211	172000	465432280	5040	5040	5040	5040	0
104	20241211	171900	465432280	5040	5040	5040	5040	0
105	20241211	171800	465432280	5040	5040	5040	5040	0
106	20241211	171700	465432280	5040	5040	5040	5040	0
107	20241211	171600	465432280	5040	5040	5040	5040	0
108	20241211	171500	465432280	5040	5040	5040	5040	0
109	20241211	171400	465432280	5040	5040	5040	5040	0
110	20241211	171300	465432280	5040	5040	5040	5040	0
111	20241211	171200	465432280	5040	5040	5040	5040	0
112	20241211	171100	465432280	5040	5040	5040	5040	0
113	20241211	171000	465432280	5040	5040	5040	5040	0
114	20241211	170900	465432280	5040	5040	5040	5040	0
115	20241211	170800	465432280	5040	5040	5040	5040	0
116	20241211	170700	465432280	5040	5040	5040	5040	0
117	20241211	170600	465432280	5040	5040	5040	5040	0
118	20241211	170500	465432280	5040	5040	5040	5040	0
119	20241211	170400	465432280	5040	5040	5040	5040	0
120	20241211	170300	465432280	5040	5040	5040	5040	0
121	20241211	170200	465432280	5040	5040	5040	5040	0
122	20241211	170100	465432280	5040	5040	5040	5040	2076
123	20241211	170000	465432280	5040	5040	5040	5040	0
124	20241211	165900	465432280	5040	5040	5040	5040	0
125	20241211	165800	465432280	5040	5040	5040	5040	0
126	20241211	165700	465432280	5040	5040	5040	5040	0
127	20241211	165600	465432280	5040	5040	5040	5040	0
128	20241211	165500	465432280	5040	5040	5040	5040	0
129	20241211	165400	465432280	5040	5040	5040	5040	0
130	20241211	165300	465432280	5040	5040	5040	5040	0
131	20241211	165200	465432280	5040	5040	5040	5040	0
132	20241211	165100	465432280	5040	5040	5040	5040	0
133	20241211	165000	465432280	5040	5040	5040	5040	0
134	20241211	164900	465432280	5040	5040	5040	5040	0
135	20241211	164800	465432280	5040	5040	5040	5040	0
136	20241211	164700	465432280	5040	5040	5040	5040	0
137	20241211	164600	465432280	5040	5040	5040	5040	0
138	20241211	164500	465432280	5040	5040	5040	5040	0
139	20241211	164400	465432280	5040	5040	5040	5040	0
140	20241211	164300	465432280	5040	5040	5040	5040	0
141	20241211	164200	465432280	5040	5040	5040	5040	0
142	20241211	164100	465432280	5040	5040	5040	5040	0
143	20241211	164000	465432280	5040	5040	5040	5040	0
144	20241211	163900	465432280	5040	5040	5040	5040	0
145	20241211	163800	465432280	5040	5040	5040	5040	0
146	20241211	163700	465432280	5040	5040	5040	5040	0
147	20241211	163600	465432280	5040	5040	5040	5040	0
148	20241211	163500	465432280	5040	5040	5040	5040	0
149	20241211	163400	465432280	5040	5040	5040	5040	0
150	20241211	163300	465432280	5040	5040	5040	5040	0
151	20241211	163200	465432280	5040	5040	5040	5040	0
152	20241211	163100	465432280	5040	5040	5040	5040	2076
153	20241211	163000	465432280	5040	5040	5040	5040	0
154	20241211	162900	465432280	5040	5040	5040	5040	0
155	20241211	162800	465432280	5040	5040	5040	5040	0
156	20241211	162700	465432280	5040	5040	5040	5040	0
157	20241211	162600	465432280	5040	5040	5040	5040	0
158	20241211	162500	465432280	5040	5040	5040	5040	0
159	20241211	162400	465432280	5040	5040	5040	5040	0
160	20241211	162300	465432280	5040	5040	5040	5040	0
161	20241211	162200	465432280	5040	5040	5040	5040	0
162	20241211	162100	465432280	5040	5040	5040	5040	0
163	20241211	162000	465432280	5040	5040	5040	5040	0
164	20241211	161900	465432280	5040	5040	5040	5040	0
165	20241211	161800	465432280	5040	5040	5040	5040	0
166	20241211	161700	465432280	5040	5040	5040	5040	0
167	20241211	161600	465432280	5040	5040	5040	5040	0
168	20241211	161500	465432280	5040	5040	5040	5040	0
169	20241211	161400	465432280	5040	5040	5040	5040	0
170	20241211	161300	465432280	5040	5040	5040	5040	0
171	20241211	161200	465432280	5040	5040	5040	5040	0
172	20241211	161100	465432280	5040	5040	5040	5040	0
173	20241211	161000	465432280	5040	5040	5040	5040	0
174	20241211	160900	465432280	5040	5040	5040	5040	0
175	20241211	160800	465432280	5040	5040	5040	5040	0
176	20241211	160700	465432280	5040	5040	5040	5040	0
177	20241211	160600	465432280	5040	5040	5040	5040	0
178	20241211	160500	465432280	5040	5040	5040	5040	0
179	20241211	160400	465432280	5040	5040	5040	5040	0
180	20241211	160300	465432280	5040	5040	5040	5040	0
181	20241211	160200	465432280	5040	5040	5040	5040	0
182	20241211	160100	465432280	5040	5040	5040	5040	2076
183	20241211	160000	465432280	5040	5040	5040	5040	0
184	20241211	155900	465432280	5040	5040	5040	5040	0
185	20241211	155800	465432280	5040	5040	5040	5040	0
186	20241211	155700	465432280	5040	5040	5040	5040	0
187	20241211	155600	465432280	5040	5040	5040	5040	0
188	20241211	155500	465432280	5040	5040	5040	5040	0
189	20241211	155400	465432280	5040	5040	5040	5040	0
190	20241211	155300	465432280	5040	5040	5040	5040	0
191	20241211	155200	465432280	5040	5040	5040	5040	0
192	20241211	155100	465432280	5040	5040	5040	5040	0
193	20241211	155000	465432280	5040	5040	5040	5040	0
194	20241211	154900	465432280	5040	5040	5040	5040	0
195	20241211	154800	465432280	5040	5040	5040	5040	0
196	20241211	154700	465432280	5040	5040	5040	5040	0
197	20241211	154600	465432280	5040	5040	5040	5040	0
198	20241211	154500	465432280	5040	5040	5040	5040	0
199	20241211	154400	465432280	5040	5040	5040	5040	0
200	20241211	154300	465432280	5040	5040	5040	5040	0
201	20241211	154200	465432280	5040	5040	5040	5040	0
202	20241211	154100	465432280	5040	5040	5040	5040	0
203	20241211	154000	465432280	5040	5040	5040	5040	0
204	20241211	153900	465432280	5040	5040	5040	5040	0
205	20241211	153800	465432280	5040	5040	5040	5040	0
206	20241211	153700	465432280	5040	5040	5040	5040	0
207	20241211	153600	465432280	5040	5040	5040	5040	0
208	20241211	153500	465432280	5040	5040	5040	5040	0
209	20241211	153400	465432280	5040	5040	5040	5040	0
210	20241211	153300	465432280	5040	5040	5040	5040	0
211	20241211	153200	465432280	5040	5040	5040	5040	0
212	20241211	153100	465432280	5040	5040	5040	5040	2076
213	20241211	153000	465432280	5040	5040	5040	5040	2076
214	20241211	152900	454969240	5060	5060	5060	5060	0
215	20241211	152800	454969240	5060	5060	5060	5060	0
216	20241211	152700	454969240	5060	5060	5060	5060	0
217	20241211	152600	454969240	5060	5060	5060	5060	0
218	20241211	152500	454969240	5060	5060	5060	5060	0
219	20241211	152400	454969240	5060	5060	5060	5060	0
220	20241211	152300	454969240	5060	5060	5060	5060	0
221	20241211	152200	454969240	5060	5060	5060	5060	0
222	20241211	152100	454969240	5060	5060	5060	5060	0
223	20241211	152000	454969240	5060	5060	5060	5060	0
224	20241211	151900	454969240	5060	5060	5060	5060	0
225	20241211	151800	454969240	5060	5060	5060	5030	529
226	20241211	151700	452293070	5060	5030	5060	5030	55
227	20241211	151600	452016240	5030	5030	5030	5030	8
228	20241211	151500	451976000	5060	5060	5060	5060	0
229	20241211	151400	451976000	5060	5020	5060	5020	14
230	20241211	151300	451905600	5060	5060	5060	5060	0
231	20241211	151200	451905600	5060	5060	5060	5060	2
232	20241211	151100	451895480	5060	5050	5060	5050	335
233	20241211	151000	450203720	5050	5020	5050	5020	13
234	20241211	150900	450138300	5050	5050	5050	5050	0
235	20241211	150800	450138300	5050	5040	5050	5040	2
236	20241211	150700	450128210	5050	5030	5050	5030	106
237	20241211	150600	449594250	5040	5040	5040	5040	0
238	20241211	150500	449594250	5040	5040	5040	5040	0
239	20241211	150400	449594250	5040	5040	5040	5040	137
240	20241211	150300	448903770	5040	5040	5040	5040	10
241	20241211	150200	448853370	5050	5050	5050	5050	1
242	20241211	150100	448848320	5050	5050	5050	5050	0
243	20241211	150000	448848320	5050	5050	5050	5050	85
244	20241211	145900	448419070	5050	5050	5050	5050	0
245	20241211	145800	448419070	5050	5050	5050	5050	112
246	20241211	145700	447853470	5050	5030	5050	5030	91
247	20241211	145600	447394920	5050	5050	5050	5050	0
248	20241211	145500	447394920	5050	5040	5050	5040	101
249	20241211	145400	446885870	5050	5020	5050	5020	3
250	20241211	145300	446870780	5050	5050	5050	5050	0
251	20241211	145200	446870780	5050	5050	5050	5050	43
252	20241211	145100	446653630	5010	5010	5010	5010	0
253	20241211	145000	446653630	5010	5050	5050	5010	512
254	20241211	144900	444087180	5050	5050	5050	5050	0
255	20241211	144800	444087180	5050	5050	5050	5050	1
256	20241211	144700	444082130	5050	5050	5050	5050	0
257	20241211	144600	444082130	5050	5050	5050	5050	0
258	20241211	144500	444082130	5050	5050	5050	5050	4
259	20241211	144400	444061930	5050	5050	5050	5050	0
260	20241211	144300	444061930	5050	5040	5050	5040	833
261	20241211	144200	439863600	5040	5040	5040	5040	1
262	20241211	144100	439858560	5040	5040	5040	5040	200
263	20241211	144000	438850560	5030	5040	5040	5030	12
264	20241211	143900	438790190	5040	5040	5040	5040	0
265	20241211	143800	438790190	5040	5040	5040	5040	1
266	20241211	143700	438785150	5040	5030	5040	5030	11
267	20241211	143600	438729810	5040	5040	5040	5040	785
268	20241211	143500	434773410	5040	5040	5040	5040	1
269	20241211	143400	434768370	5030	5030	5030	5030	20
270	20241211	143300	434667770	5030	5030	5030	5030	2
271	20241211	143200	434657710	5040	5040	5040	5040	1
272	20241211	143100	434652670	5030	5030	5030	5030	11
273	20241211	143000	434597340	5040	5040	5040	5040	1
274	20241211	142900	434592300	5030	5030	5030	5030	7
275	20241211	142800	434557090	5030	5030	5030	5030	1
276	20241211	142700	434552060	5020	5020	5020	5020	10
277	20241211	142600	434501860	5040	5040	5040	5040	0
278	20241211	142500	434501860	5040	5040	5040	5040	0
279	20241211	142400	434501860	5040	5030	5040	5010	101
280	20241211	142300	433994900	5040	5040	5040	5040	0
281	20241211	142200	433994900	5040	5030	5040	5030	2
282	20241211	142100	433984830	5040	5040	5040	5040	0
283	20241211	142000	433984830	5040	5040	5040	5040	1
284	20241211	141900	433979790	5040	5040	5040	5040	0
285	20241211	141800	433979790	5040	5040	5040	5040	1
286	20241211	141700	433974750	5040	5040	5040	5040	0
287	20241211	141600	433974750	5040	5040	5040	5040	0
288	20241211	141500	433974750	5040	5040	5040	5040	1
289	20241211	141400	433969710	5020	5020	5020	5020	11
290	20241211	141300	433914490	5010	5010	5010	5010	0
291	20241211	141200	433914490	5010	5010	5010	5010	0
292	20241211	141100	433914490	5010	5030	5030	5010	1381
293	20241211	141000	426972060	5030	5030	5030	5030	1
294	20241211	140900	426967030	5030	5030	5030	5030	0
295	20241211	140800	426967030	5030	5030	5030	5030	1
296	20241211	140700	426962000	5030	5030	5030	5030	2
297	20241211	140600	426951940	5030	5030	5030	5030	0
298	20241211	140500	426951940	5030	5030	5030	5030	3
299	20241211	140400	426936850	5030	5020	5030	5020	41
300	20241211	140300	426731020	5030	5030	5030	5030	1
301	20241211	140200	426725990	5030	5030	5030	5030	1
302	20241211	140100	426720960	5020	5020	5020	5020	11
303	20241211	140000	426665740	5020	5020	5020	5020	1460
304	20241211	135900	419336540	5020	5020	5020	5020	0
305	20241211	135800	419336540	5020	5020	5020	5020	1
306	20241211	135700	419331520	5020	5020	5020	5020	200
307	20241211	135600	418327520	5010	5020	5020	5010	415
308	20241211	135500	416244370	5020	5020	5020	5020	2
309	20241211	135400	416234330	5020	5020	5020	5020	0
310	20241211	135300	416234330	5020	5020	5020	5020	1
311	20241211	135200	416229310	5010	5010	5010	5010	54
312	20241211	135100	415958770	5010	5010	5010	5010	10
313	20241211	135000	415908670	5020	5020	5020	5020	1
314	20241211	134900	415903650	5020	5020	5020	5020	1
315	20241211	134800	415898630	5010	5010	5010	5010	32
316	20241211	134700	415738310	5010	5010	5010	5010	0
317	20241211	134600	415738310	5010	5010	5010	5010	9
318	20241211	134500	415693220	5010	5010	5010	5000	13
319	20241211	134400	415628100	5010	5010	5010	5010	32
320	20241211	134300	415467780	5020	5010	5020	5010	11
321	20241211	134200	415412660	5020	5020	5020	5020	0
322	20241211	134100	415412660	5020	5020	5020	5010	765
323	20241211	134000	411572470	5020	5020	5020	5020	248
324	20241211	133900	410327510	5020	5020	5020	5020	0
325	20241211	133800	410327510	5020	5030	5030	5020	34
326	20241211	133700	410156820	5030	5030	5030	5030	1
327	20241211	133600	410151790	5030	5030	5030	5030	0
328	20241211	133500	410151790	5030	5030	5030	5030	1
329	20241211	133400	410146760	5030	5030	5030	5030	0
330	20241211	133300	410146760	5030	5020	5030	5020	287
331	20241211	133200	408703160	5030	5030	5030	5030	0
332	20241211	133100	408703160	5030	5030	5030	5030	1
333	20241211	133000	408698130	5010	5010	5010	5010	0
334	20241211	132900	408698130	5010	5010	5010	5010	0
335	20241211	132800	408698130	5010	5030	5030	5010	3042
336	20241211	132700	393426550	5030	5030	5030	5030	0
337	20241211	132600	393426550	5030	5030	5030	5030	0
338	20241211	132500	393426550	5030	5020	5030	5020	3
339	20241211	132400	393411480	5030	5030	5030	5030	0
340	20241211	132300	393411480	5030	5030	5030	5030	1
341	20241211	132200	393406450	5030	5030	5030	5030	108
342	20241211	132100	392863210	5040	5040	5040	5040	1
343	20241211	132000	392858170	5040	5040	5040	5040	0
344	20241211	131900	392858170	5040	5040	5040	5040	0
345	20241211	131800	392858170	5040	5040	5040	5040	266
346	20241211	131700	391517530	5050	5050	5050	5050	1
347	20241211	131600	391512480	5040	5040	5040	5040	0
348	20241211	131500	391512480	5040	5040	5040	5040	11
349	20241211	131400	391457040	5040	5040	5040	5040	5
350	20241211	131300	391431840	5040	5040	5040	5040	25
351	20241211	131200	391305840	5050	5060	5060	5050	200
352	20241211	131100	390294840	5060	5040	5060	5040	11
353	20241211	131000	390239380	5040	5040	5040	5040	27
354	20241211	130900	390103300	5030	5030	5030	5030	0
355	20241211	130800	390103300	5030	5040	5040	5030	11
356	20241211	130700	390047960	5040	5040	5040	5040	0
357	20241211	130600	390047960	5040	5040	5040	5040	0
358	20241211	130500	390047960	5040	5040	5040	5040	1
359	20241211	130400	390042920	5040	5040	5040	5040	0
360	20241211	130300	390042920	5040	5050	5050	5040	321
361	20241211	130200	388421880	5040	5040	5040	5040	11
362	20241211	130100	388366440	5040	5050	5050	5040	132
363	20241211	130000	387700160	5040	5040	5040	5040	0
364	20241211	125900	387700160	5040	5040	5050	5040	271
365	20241211	125800	386332310	5060	5060	5060	5060	2
366	20241211	125700	386322190	5060	5040	5060	5040	3001
367	20241211	125600	371153880	5040	5040	5040	5040	1
368	20241211	125500	371148840	5040	5040	5040	5040	500
369	20241211	125400	368628840	5050	5050	5050	5050	200
370	20241211	125300	367618840	5020	5020	5020	5020	0
371	20241211	125200	367618840	5020	5030	5030	5020	89
372	20241211	125100	367172050	5030	5030	5030	5030	21
373	20241211	125000	367066420	5040	5040	5040	5040	0
374	20241211	124900	367066420	5040	5040	5040	5040	18
375	20241211	124800	366975700	5050	5050	5050	5050	0
376	20241211	124700	366975700	5050	5050	5050	5050	0
377	20241211	124600	366975700	5050	5050	5050	5050	0
378	20241211	124500	366975700	5050	5020	5050	5020	2000
379	20241211	124400	356877920	5010	5010	5010	5010	20
380	20241211	124300	356777720	5020	5020	5020	5020	1
381	20241211	124200	356772700	5020	5020	5020	5020	1
382	20241211	124100	356767680	5030	5030	5030	5030	1
383	20241211	124000	356762650	5020	5020	5020	5020	0
384	20241211	123900	356762650	5020	5030	5030	5020	3
385	20241211	123800	356747580	5050	5050	5050	5050	0
386	20241211	123700	356747580	5050	5050	5050	5050	0
387	20241211	123600	356747580	5050	5050	5050	5050	0
388	20241211	123500	356747580	5050	5040	5050	5040	100
389	20241211	123400	356243330	5050	5050	5050	5050	0
390	20241211	123300	356243330	5050	5050	5050	5050	0
391	20241211	123200	356243330	5050	5050	5050	5050	1
392	20241211	123100	356238280	5040	5040	5040	5040	0
393	20241211	123000	356238280	5040	5020	5040	5020	170
394	20241211	122900	355381680	5010	5010	5020	5010	837
395	20241211	122800	351188300	5010	5010	5040	5010	40
396	20241211	122700	350987580	5000	5000	5000	5000	9
397	20241211	122600	350942580	5000	5000	5000	5000	9
398	20241211	122500	350897580	5010	5010	5010	5010	0
399	20241211	122400	350897580	5010	5010	5010	5010	0
400	20241211	122300	350897580	5010	5010	5010	5010	0
401	20241211	122200	350897580	5010	5010	5010	5010	2
402	20241211	122100	350887560	5020	5020	5020	5020	1
403	20241211	122000	350882540	5020	5020	5020	5020	0
404	20241211	121900	350882540	5020	5020	5020	5020	1
405	20241211	121800	350877520	5050	5050	5050	5050	0
406	20241211	121700	350877520	5050	5050	5050	5050	0
407	20241211	121600	350877520	5050	5050	5050	5050	0
408	20241211	121500	350877520	5050	5050	5050	5050	0
409	20241211	121400	350877520	5050	5050	5050	5050	0
410	20241211	121300	350877520	5050	5050	5050	5050	0
411	20241211	121200	350877520	5050	5040	5050	5040	90
412	20241211	121100	350423890	4995	5020	5050	4995	866
413	20241211	121000	346093465	4990	5020	5020	4990	127
414	20241211	120900	345458665	5020	5020	5020	5020	0
415	20241211	120800	345458665	5020	5020	5020	5020	7
416	20241211	120700	345423525	5040	5040	5040	5040	0
417	20241211	120600	345423525	5040	5040	5040	5040	0
418	20241211	120500	345423525	5040	5040	5040	5040	0
419	20241211	120400	345423525	5040	5040	5040	5040	0
420	20241211	120300	345423525	5040	5020	5040	5020	20
421	20241211	120200	345322945	5020	5020	5020	5020	28
422	20241211	120100	345182385	5050	5030	5050	5030	64
423	20241211	120000	344859385	5030	5030	5030	5030	0
424	20241211	115900	344859385	5030	5030	5030	5030	1
425	20241211	115800	344854355	5040	5040	5040	5040	0
426	20241211	115700	344854355	5040	5030	5040	5030	198
427	20241211	115600	343856555	5030	5030	5030	5030	0
428	20241211	115500	343856555	5030	5030	5030	5030	1
429	20241211	115400	343851525	5070	5070	5070	5070	0
430	20241211	115300	343851525	5070	5020	5070	5020	9038
431	20241211	115200	298135955	5030	5030	5030	5030	0
432	20241211	115100	298135955	5030	4995	5030	4995	171
433	20241211	115000	297278560	4990	4995	4995	4990	53
434	20241211	114900	297014085	4995	4995	4995	4995	0
435	20241211	114800	297014085	4995	4995	4995	4995	3
436	20241211	114700	296999100	4995	4995	4995	4995	5
437	20241211	114600	296974125	4995	5000	5000	4995	2
438	20241211	114500	296964130	4995	4995	4995	4995	0
439	20241211	114400	296964130	4995	4995	4995	4995	0
440	20241211	114300	296964130	4995	4995	4995	4995	30
441	20241211	114200	296814280	5010	5010	5010	5010	0
442	20241211	114100	296814280	5010	5010	5010	5010	1
443	20241211	114000	296809270	4995	4995	4995	4995	298
444	20241211	113900	295320760	5020	5000	5020	5000	99
445	20241211	113800	294824120	4995	4995	4995	4995	7
446	20241211	113700	294789155	4995	5000	5000	4995	5
447	20241211	113600	294764175	5000	5000	5000	5000	0
448	20241211	113500	294764175	5000	5000	5000	5000	49
449	20241211	113400	294519175	5000	4995	5000	4995	99
450	20241211	113300	294024665	4990	4995	4995	4990	33
451	20241211	113200	293859990	4995	4995	4995	4995	0
452	20241211	113100	293859990	4995	4995	4995	4995	0
453	20241211	113000	293859990	4995	4995	4995	4995	11
454	20241211	112900	293805045	5000	5000	5000	5000	2
455	20241211	112800	293795045	5000	5000	5000	5000	0
456	20241211	112700	293795045	5000	4995	5000	4995	11
457	20241211	112600	293740095	5000	5000	5000	5000	0
458	20241211	112500	293740095	5000	5000	5000	5000	0
459	20241211	112400	293740095	5000	5000	5000	5000	1
460	20241211	112300	293735095	5000	5000	5000	5000	0
461	20241211	112200	293735095	5000	5000	5000	5000	1
462	20241211	112100	293730095	5000	5000	5000	5000	0
463	20241211	112000	293730095	5000	5000	5000	5000	0
464	20241211	111900	293730095	5000	5000	5000	5000	0
465	20241211	111800	293730095	5000	5000	5000	5000	50
466	20241211	111700	293480095	5010	5000	5010	5000	79
467	20241211	111600	293085085	5000	5000	5000	5000	0
468	20241211	111500	293085085	5000	5000	5000	5000	0
469	20241211	111400	293085085	5000	4985	5000	4985	108
470	20241211	111300	292546275	4985	4990	4995	4985	151
471	20241211	111200	291792600	4990	4990	4990	4990	1
472	20241211	111100	291787610	4990	4990	4990	4990	0
473	20241211	111000	291787610	4990	4990	4990	4990	27
474	20241211	110900	291652880	4990	4990	4990	4990	1
475	20241211	110800	291647890	4990	4990	4990	4990	0
476	20241211	110700	291647890	4990	4995	4995	4990	14
477	20241211	110600	291578025	4995	5000	5000	4995	360
478	20241211	110500	289779530	5000	5000	5000	5000	30
479	20241211	110400	289629530	5010	5010	5010	5010	3
480	20241211	110300	289614500	5040	5040	5040	5040	0
481	20241211	110200	289614500	5040	5040	5040	5040	0
482	20241211	110100	289614500	5040	5040	5040	5040	0
483	20241211	110000	289614500	5040	5020	5040	5020	1891
484	20241211	105900	280092530	5030	5030	5030	5030	0
485	20241211	105800	280092530	5030	5030	5030	5030	0
486	20241211	105700	280092530	5030	5030	5030	5030	0
487	20241211	105600	280092530	5030	5030	5030	5030	200
488	20241211	105500	279086530	5030	5000	5030	5000	2000
489	20241211	105400	269053240	5000	4975	5000	4975	2000
490	20241211	105300	259056040	4975	4975	4975	4975	0
491	20241211	105200	259056040	4975	4975	4980	4975	290
492	20241211	105100	257613285	4970	4970	4970	4970	1
493	20241211	105000	257608315	4970	4970	4970	4970	211
494	20241211	104900	256559645	4970	4970	4970	4970	30
495	20241211	104800	256410545	4980	5000	5000	4980	614
496	20241211	104700	253352090	5000	5000	5000	5000	0
497	20241211	104600	253352090	5000	5000	5000	5000	626
498	20241211	104500	250222090	5000	5000	5000	5000	0
499	20241211	104400	250222090	5000	5000	5000	5000	0
500	20241211	104300	250222090	5000	5000	5000	5000	3
501	20241211	104200	250207090	4995	4980	4995	4980	172
502	20241211	104100	249348525	4980	4985	4985	4980	5
503	20241211	104000	249323620	4980	4980	4980	4980	0
504	20241211	103900	249323620	4980	4980	4980	4980	18
505	20241211	103800	249233980	4970	4970	4970	4970	0
506	20241211	103700	249233980	4970	4970	4975	4970	33
507	20241211	103600	249069960	4980	4980	4980	4980	1
508	20241211	103500	249064980	4965	4965	4965	4965	0
509	20241211	103400	249064980	4965	4980	4980	4965	19
510	20241211	103300	248970510	4980	4980	4980	4980	1
511	20241211	103200	248965530	4970	4970	4970	4970	5245
512	20241211	103100	222897880	4970	4980	4980	4970	3653
513	20241211	103000	204719080	4980	4990	4990	4980	119
514	20241211	102900	204125945	4990	4990	4990	4990	1
515	20241211	102800	204120955	4990	4990	4990	4990	0
516	20241211	102700	204120955	4990	4990	4990	4990	0
517	20241211	102600	204120955	4990	4990	4990	4990	292
518	20241211	102500	202663875	4990	4995	4995	4990	323
519	20241211	102400	201050605	4995	5000	5000	4995	278
520	20241211	102300	199661495	5000	5000	5000	5000	0
521	20241211	102200	199661495	5000	4995	5000	4995	201
522	20241211	102100	198657495	4995	4995	4995	4995	10
523	20241211	102000	198607545	5000	5000	5000	5000	2
524	20241211	101900	198597545	4995	4995	4995	4995	0
525	20241211	101800	198597545	4995	4995	4995	4990	39
526	20241211	101700	198402790	4995	4995	4995	4995	25
527	20241211	101600	198277915	4995	4995	4995	4995	13
528	20241211	101500	198212980	5000	5000	5000	5000	2
529	20241211	101400	198202980	4995	4995	4995	4995	42
530	20241211	101300	197993190	5000	5000	5000	5000	0
531	20241211	101200	197993190	5000	5000	5000	5000	1
532	20241211	101100	197988190	5000	5000	5000	5000	0
533	20241211	101000	197988190	5000	5000	5000	5000	28
534	20241211	100900	197848190	4995	4995	4995	4995	0
535	20241211	100800	197848190	4995	5000	5000	4995	31
536	20241211	100700	197693340	5010	5010	5010	5010	10
537	20241211	100600	197643240	5010	5000	5010	5000	71
538	20241211	100500	197288230	5010	5000	5010	5000	190
539	20241211	100400	196337630	5010	5000	5010	5000	2001
540	20241211	100300	186322620	5000	5000	5000	5000	1000
541	20241211	100200	181322620	5000	5000	5000	5000	0
542	20241211	100100	181322620	5000	5000	5000	5000	10
543	20241211	100000	181272620	5000	4995	5000	4995	6
544	20241211	095900	181242645	4995	4995	4995	4995	162
545	20241211	095800	180433455	5000	5010	5010	5000	202
546	20241211	095700	179423445	5000	5010	5020	5000	2020
547	20241211	095600	169313585	5000	5000	5000	5000	499
548	20241211	095500	166818585	5000	5010	5010	5000	1110
549	20241211	095400	161263575	5000	5000	5000	5000	0
550	20241211	095300	161263575	5000	5020	5020	5000	3
551	20241211	095200	161248555	5010	5020	5030	5010	13
552	20241211	095100	161183385	5010	5010	5010	5010	11
553	20241211	095000	161128275	5000	5030	5030	5000	1040
554	20241211	094900	155926065	5030	5030	5030	5030	0
555	20241211	094800	155926065	5030	5030	5030	5030	0
556	20241211	094700	155926065	5030	5030	5030	5030	500
557	20241211	094600	153411065	5040	5040	5040	5040	0
558	20241211	094500	153411065	5040	5010	5040	5000	41
559	20241211	094400	153206015	5040	5040	5040	5040	1500
560	20241211	094300	145646015	5050	5010	5050	5010	20
561	20241211	094200	145545415	5040	5040	5040	5040	2050
562	20241211	094100	135213415	5040	5030	5040	5030	205
563	20241211	094000	134180285	5040	5040	5040	5040	38
564	20241211	093900	133988765	4995	5040	5050	4995	827
565	20241211	093800	129851940	5040	5030	5040	5030	701
566	20241211	093700	126320900	5030	5030	5030	5030	500
567	20241211	093600	123805900	5030	4995	5030	4995	1755
568	20241211	093500	114996275	5010	5010	5010	5010	0
569	20241211	093400	114996275	5010	5010	5010	5010	0
570	20241211	093300	114996275	5010	4995	5010	4970	2014
571	20241211	093200	104946410	5030	5070	5070	5000	2359
572	20241211	093100	93128970	5070	4970	5090	4960	6057
573	20241211	093000	62732250	4970	4965	4970	4950	1101
574	20241211	092900	57265300	4940	4940	4940	4940	0
575	20241211	092800	57265300	4940	4940	4940	4940	230
576	20241211	092700	56129100	4940	4965	4970	4940	284
577	20241211	092600	54726045	4940	4940	4940	4940	0
578	20241211	092500	54726045	4940	4940	4940	4940	0
579	20241211	092400	54726045	4940	4940	4940	4940	0
580	20241211	092300	54726045	4940	4970	4970	4940	1285
581	20241211	092200	48369595	4930	4960	4970	4930	1913
582	20241211	092100	38875895	4950	4950	4955	4945	503
583	20241211	092000	36386045	4950	4920	4950	4915	1537
584	20241211	091900	28790200	4915	4915	4915	4915	0
585	20241211	091800	28790200	4915	4925	4935	4915	13
586	20241211	091700	28726090	4935	4925	4935	4920	42
587	20241211	091600	28519280	4935	4935	4935	4935	4
588	20241211	091500	28499540	4920	4915	4920	4915	3
589	20241211	091400	28484790	4935	4930	4935	4930	562
590	20241211	091300	25711630	4910	4900	4935	4900	1922
591	20241211	091200	16248400	4900	4900	4900	4900	5
592	20241211	091100	16223900	4900	4900	4900	4900	0
593	20241211	091000	16223900	4900	4885	4900	4885	16
594	20241211	090900	16145530	4870	4870	4875	4870	201
595	20241211	090800	15166655	4865	4890	4900	4865	274
596	20241211	090700	13824675	4890	4875	4890	4850	322
597	20241211	090600	12253475	4875	4850	4880	4840	1062
598	20241211	090500	7101820	4820	4820	4820	4820	0
599	20241211	090400	7101820	4820	4820	4820	4820	0
600	20241211	090300	7101820	4820	4840	4890	4820	1365
601	20241211	090200	490110	4805	4805	4805	4805	0
602	20241211	090100	490110	4805	4805	4805	4805	0
603	20241211	090000	490110	4805	4805	4805	4805	102