KissMeData/067990/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	194800	649030245	4985	4985	4985	4985	612
3	20241220	194700	649030245	4985	4985	4985	4985	0
4	20241220	194600	649030245	4985	4985	4985	4985	0
5	20241220	194500	649030245	4985	4985	4985	4985	0
6	20241220	194400	649030245	4985	4985	4985	4985	0
7	20241220	194300	649030245	4985	4985	4985	4985	0
8	20241220	194200	649030245	4985	4985	4985	4985	0
9	20241220	194100	649030245	4985	4985	4985	4985	0
10	20241220	194000	649030245	4985	4985	4985	4985	0
11	20241220	193900	649030245	4985	4985	4985	4985	0
12	20241220	193800	649030245	4985	4985	4985	4985	0
13	20241220	193700	649030245	4985	4985	4985	4985	0
14	20241220	193600	649030245	4985	4985	4985	4985	0
15	20241220	193500	649030245	4985	4985	4985	4985	0
16	20241220	193400	649030245	4985	4985	4985	4985	0
17	20241220	193300	649030245	4985	4985	4985	4985	0
18	20241220	193200	649030245	4985	4985	4985	4985	0
19	20241220	193100	649030245	4985	4985	4985	4985	0
20	20241220	193000	649030245	4985	4985	4985	4985	0
21	20241220	192900	649030245	4985	4985	4985	4985	0
22	20241220	192800	649030245	4985	4985	4985	4985	0
23	20241220	192700	649030245	4985	4985	4985	4985	0
24	20241220	192600	649030245	4985	4985	4985	4985	0
25	20241220	192500	649030245	4985	4985	4985	4985	0
26	20241220	192400	649030245	4985	4985	4985	4985	0
27	20241220	192300	649030245	4985	4985	4985	4985	0
28	20241220	192200	649030245	4985	4985	4985	4985	0
29	20241220	192100	649030245	4985	4985	4985	4985	0
30	20241220	192000	649030245	4985	4985	4985	4985	0
31	20241220	191900	649030245	4985	4985	4985	4985	0
32	20241220	191800	649030245	4985	4985	4985	4985	612
33	20241220	191700	649030245	4985	4985	4985	4985	0
34	20241220	191600	649030245	4985	4985	4985	4985	0
35	20241220	191500	649030245	4985	4985	4985	4985	0
36	20241220	191400	649030245	4985	4985	4985	4985	0
37	20241220	191300	649030245	4985	4985	4985	4985	0
38	20241220	191200	649030245	4985	4985	4985	4985	0
39	20241220	191100	649030245	4985	4985	4985	4985	0
40	20241220	191000	649030245	4985	4985	4985	4985	0
41	20241220	190900	649030245	4985	4985	4985	4985	0
42	20241220	190800	649030245	4985	4985	4985	4985	0
43	20241220	190700	649030245	4985	4985	4985	4985	0
44	20241220	190600	649030245	4985	4985	4985	4985	0
45	20241220	190500	649030245	4985	4985	4985	4985	0
46	20241220	190400	649030245	4985	4985	4985	4985	0
47	20241220	190300	649030245	4985	4985	4985	4985	0
48	20241220	190200	649030245	4985	4985	4985	4985	0
49	20241220	190100	649030245	4985	4985	4985	4985	0
50	20241220	190000	649030245	4985	4985	4985	4985	0
51	20241220	185900	649030245	4985	4985	4985	4985	0
52	20241220	185800	649030245	4985	4985	4985	4985	0
53	20241220	185700	649030245	4985	4985	4985	4985	0
54	20241220	185600	649030245	4985	4985	4985	4985	0
55	20241220	185500	649030245	4985	4985	4985	4985	0
56	20241220	185400	649030245	4985	4985	4985	4985	0
57	20241220	185300	649030245	4985	4985	4985	4985	0
58	20241220	185200	649030245	4985	4985	4985	4985	0
59	20241220	185100	649030245	4985	4985	4985	4985	0
60	20241220	185000	649030245	4985	4985	4985	4985	0
61	20241220	184900	649030245	4985	4985	4985	4985	0
62	20241220	184800	649030245	4985	4985	4985	4985	612
63	20241220	184700	649030245	4985	4985	4985	4985	0
64	20241220	184600	649030245	4985	4985	4985	4985	0
65	20241220	184500	649030245	4985	4985	4985	4985	0
66	20241220	184400	649030245	4985	4985	4985	4985	0
67	20241220	184300	649030245	4985	4985	4985	4985	0
68	20241220	184200	649030245	4985	4985	4985	4985	0
69	20241220	184100	649030245	4985	4985	4985	4985	0
70	20241220	184000	649030245	4985	4985	4985	4985	0
71	20241220	183900	649030245	4985	4985	4985	4985	0
72	20241220	183800	649030245	4985	4985	4985	4985	0
73	20241220	183700	649030245	4985	4985	4985	4985	0
74	20241220	183600	649030245	4985	4985	4985	4985	0
75	20241220	183500	649030245	4985	4985	4985	4985	0
76	20241220	183400	649030245	4985	4985	4985	4985	0
77	20241220	183300	649030245	4985	4985	4985	4985	0
78	20241220	183200	649030245	4985	4985	4985	4985	0
79	20241220	183100	649030245	4985	4985	4985	4985	0
80	20241220	183000	649030245	4985	4985	4985	4985	0
81	20241220	182900	649030245	4985	4985	4985	4985	0
82	20241220	182800	649030245	4985	4985	4985	4985	0
83	20241220	182700	649030245	4985	4985	4985	4985	0
84	20241220	182600	649030245	4985	4985	4985	4985	0
85	20241220	182500	649030245	4985	4985	4985	4985	0
86	20241220	182400	649030245	4985	4985	4985	4985	0
87	20241220	182300	649030245	4985	4985	4985	4985	0
88	20241220	182200	649030245	4985	4985	4985	4985	0
89	20241220	182100	649030245	4985	4985	4985	4985	0
90	20241220	182000	649030245	4985	4985	4985	4985	0
91	20241220	181900	649030245	4985	4985	4985	4985	0
92	20241220	181800	649030245	4985	4985	4985	4985	612
93	20241220	181700	649030245	4985	4985	4985	4985	0
94	20241220	181600	649030245	4985	4985	4985	4985	0
95	20241220	181500	649030245	4985	4985	4985	4985	0
96	20241220	181400	649030245	4985	4985	4985	4985	0
97	20241220	181300	649030245	4985	4985	4985	4985	0
98	20241220	181200	649030245	4985	4985	4985	4985	0
99	20241220	181100	649030245	4985	4985	4985	4985	0
100	20241220	181000	649030245	4985	4985	4985	4985	0
101	20241220	180900	649030245	4985	4985	4985	4985	0
102	20241220	180800	649030245	4985	4985	4985	4985	0
103	20241220	180700	649030245	4985	4985	4985	4985	0
104	20241220	180600	649030245	4985	4985	4985	4985	0
105	20241220	180500	649030245	4985	4985	4985	4985	0
106	20241220	180400	649030245	4985	4985	4985	4985	0
107	20241220	180300	649030245	4985	4985	4985	4985	0
108	20241220	180200	649030245	4985	4985	4985	4985	0
109	20241220	180100	649030245	4985	4985	4985	4985	0
110	20241220	180000	649030245	4985	4985	4985	4985	0
111	20241220	175900	649030245	4985	4985	4985	4985	0
112	20241220	175800	649030245	4985	4985	4985	4985	0
113	20241220	175700	649030245	4985	4985	4985	4985	0
114	20241220	175600	649030245	4985	4985	4985	4985	0
115	20241220	175500	649030245	4985	4985	4985	4985	0
116	20241220	175400	649030245	4985	4985	4985	4985	0
117	20241220	175300	649030245	4985	4985	4985	4985	0
118	20241220	175200	649030245	4985	4985	4985	4985	0
119	20241220	175100	649030245	4985	4985	4985	4985	0
120	20241220	175000	649030245	4985	4985	4985	4985	0
121	20241220	174900	649030245	4985	4985	4985	4985	0
122	20241220	174800	649030245	4985	4985	4985	4985	612
123	20241220	174700	649030245	4985	4985	4985	4985	0
124	20241220	174600	649030245	4985	4985	4985	4985	0
125	20241220	174500	649030245	4985	4985	4985	4985	0
126	20241220	174400	649030245	4985	4985	4985	4985	0
127	20241220	174300	649030245	4985	4985	4985	4985	0
128	20241220	174200	649030245	4985	4985	4985	4985	0
129	20241220	174100	649030245	4985	4985	4985	4985	0
130	20241220	174000	649030245	4985	4985	4985	4985	0
131	20241220	173900	649030245	4985	4985	4985	4985	0
132	20241220	173800	649030245	4985	4985	4985	4985	0
133	20241220	173700	649030245	4985	4985	4985	4985	0
134	20241220	173600	649030245	4985	4985	4985	4985	0
135	20241220	173500	649030245	4985	4985	4985	4985	0
136	20241220	173400	649030245	4985	4985	4985	4985	0
137	20241220	173300	649030245	4985	4985	4985	4985	0
138	20241220	173200	649030245	4985	4985	4985	4985	0
139	20241220	173100	649030245	4985	4985	4985	4985	0
140	20241220	173000	649030245	4985	4985	4985	4985	0
141	20241220	172900	649030245	4985	4985	4985	4985	0
142	20241220	172800	649030245	4985	4985	4985	4985	0
143	20241220	172700	649030245	4985	4985	4985	4985	0
144	20241220	172600	649030245	4985	4985	4985	4985	0
145	20241220	172500	649030245	4985	4985	4985	4985	0
146	20241220	172400	649030245	4985	4985	4985	4985	0
147	20241220	172300	649030245	4985	4985	4985	4985	0
148	20241220	172200	649030245	4985	4985	4985	4985	0
149	20241220	172100	649030245	4985	4985	4985	4985	0
150	20241220	172000	649030245	4985	4985	4985	4985	0
151	20241220	171900	649030245	4985	4985	4985	4985	0
152	20241220	171800	649030245	4985	4985	4985	4985	612
153	20241220	171700	649030245	4985	4985	4985	4985	0
154	20241220	171600	649030245	4985	4985	4985	4985	0
155	20241220	171500	649030245	4985	4985	4985	4985	0
156	20241220	171400	649030245	4985	4985	4985	4985	0
157	20241220	171300	649030245	4985	4985	4985	4985	0
158	20241220	171200	649030245	4985	4985	4985	4985	0
159	20241220	171100	649030245	4985	4985	4985	4985	0
160	20241220	171000	649030245	4985	4985	4985	4985	0
161	20241220	170900	649030245	4985	4985	4985	4985	0
162	20241220	170800	649030245	4985	4985	4985	4985	0
163	20241220	170700	649030245	4985	4985	4985	4985	0
164	20241220	170600	649030245	4985	4985	4985	4985	0
165	20241220	170500	649030245	4985	4985	4985	4985	0
166	20241220	170400	649030245	4985	4985	4985	4985	0
167	20241220	170300	649030245	4985	4985	4985	4985	0
168	20241220	170200	649030245	4985	4985	4985	4985	0
169	20241220	170100	649030245	4985	4985	4985	4985	0
170	20241220	170000	649030245	4985	4985	4985	4985	0
171	20241220	165900	649030245	4985	4985	4985	4985	0
172	20241220	165800	649030245	4985	4985	4985	4985	0
173	20241220	165700	649030245	4985	4985	4985	4985	0
174	20241220	165600	649030245	4985	4985	4985	4985	0
175	20241220	165500	649030245	4985	4985	4985	4985	0
176	20241220	165400	649030245	4985	4985	4985	4985	0
177	20241220	165300	649030245	4985	4985	4985	4985	0
178	20241220	165200	649030245	4985	4985	4985	4985	0
179	20241220	165100	649030245	4985	4985	4985	4985	0
180	20241220	165000	649030245	4985	4985	4985	4985	0
181	20241220	164900	649030245	4985	4985	4985	4985	0
182	20241220	164800	649030245	4985	4985	4985	4985	612
183	20241220	164700	649030245	4985	4985	4985	4985	0
184	20241220	164600	649030245	4985	4985	4985	4985	0
185	20241220	164500	649030245	4985	4985	4985	4985	0
186	20241220	164400	649030245	4985	4985	4985	4985	0
187	20241220	164300	649030245	4985	4985	4985	4985	0
188	20241220	164200	649030245	4985	4985	4985	4985	0
189	20241220	164100	649030245	4985	4985	4985	4985	0
190	20241220	164000	649030245	4985	4985	4985	4985	0
191	20241220	163900	649030245	4985	4985	4985	4985	0
192	20241220	163800	649030245	4985	4985	4985	4985	0
193	20241220	163700	649030245	4985	4985	4985	4985	0
194	20241220	163600	649030245	4985	4985	4985	4985	0
195	20241220	163500	649030245	4985	4985	4985	4985	0
196	20241220	163400	649030245	4985	4985	4985	4985	0
197	20241220	163300	649030245	4985	4985	4985	4985	0
198	20241220	163200	649030245	4985	4985	4985	4985	0
199	20241220	163100	649030245	4985	4985	4985	4985	0
200	20241220	163000	649030245	4985	4985	4985	4985	0
201	20241220	162900	649030245	4985	4985	4985	4985	0
202	20241220	162800	649030245	4985	4985	4985	4985	0
203	20241220	162700	649030245	4985	4985	4985	4985	0
204	20241220	162600	649030245	4985	4985	4985	4985	0
205	20241220	162500	649030245	4985	4985	4985	4985	0
206	20241220	162400	649030245	4985	4985	4985	4985	0
207	20241220	162300	649030245	4985	4985	4985	4985	0
208	20241220	162200	649030245	4985	4985	4985	4985	0
209	20241220	162100	649030245	4985	4985	4985	4985	0
210	20241220	162000	649030245	4985	4985	4985	4985	0
211	20241220	161900	649030245	4985	4985	4985	4985	0
212	20241220	161800	649030245	4985	4985	4985	4985	612
213	20241220	161700	649030245	4985	4985	4985	4985	0
214	20241220	161600	649030245	4985	4985	4985	4985	0
215	20241220	161500	649030245	4985	4985	4985	4985	0
216	20241220	161400	649030245	4985	4985	4985	4985	0
217	20241220	161300	649030245	4985	4985	4985	4985	0
218	20241220	161200	649030245	4985	4985	4985	4985	0
219	20241220	161100	649030245	4985	4985	4985	4985	0
220	20241220	161000	649030245	4985	4985	4985	4985	0
221	20241220	160900	649030245	4985	4985	4985	4985	0
222	20241220	160800	649030245	4985	4985	4985	4985	0
223	20241220	160700	649030245	4985	4985	4985	4985	0
224	20241220	160600	649030245	4985	4985	4985	4985	0
225	20241220	160500	649030245	4985	4985	4985	4985	0
226	20241220	160400	649030245	4985	4985	4985	4985	0
227	20241220	160300	649030245	4985	4985	4985	4985	0
228	20241220	160200	649030245	4985	4985	4985	4985	0
229	20241220	160100	649030245	4985	4985	4985	4985	0
230	20241220	160000	649030245	4985	4985	4985	4985	0
231	20241220	155900	649030245	4985	4985	4985	4985	0
232	20241220	155800	649030245	4985	4985	4985	4985	0
233	20241220	155700	649030245	4985	4985	4985	4985	0
234	20241220	155600	649030245	4985	4985	4985	4985	0
235	20241220	155500	649030245	4985	4985	4985	4985	0
236	20241220	155400	649030245	4985	4985	4985	4985	0
237	20241220	155300	649030245	4985	4985	4985	4985	0
238	20241220	155200	649030245	4985	4985	4985	4985	0
239	20241220	155100	649030245	4985	4985	4985	4985	0
240	20241220	155000	649030245	4985	4985	4985	4985	0
241	20241220	154900	649030245	4985	4985	4985	4985	0
242	20241220	154800	649030245	4985	4985	4985	4985	612
243	20241220	154700	649030245	4985	4985	4985	4985	0
244	20241220	154600	649030245	4985	4985	4985	4985	0
245	20241220	154500	649030245	4985	4985	4985	4985	0
246	20241220	154400	649030245	4985	4985	4985	4985	0
247	20241220	154300	649030245	4985	4985	4985	4985	0
248	20241220	154200	649030245	4985	4985	4985	4985	0
249	20241220	154100	649030245	4985	4985	4985	4985	0
250	20241220	154000	649030245	4985	4985	4985	4985	0
251	20241220	153900	649030245	4985	4985	4985	4985	0
252	20241220	153800	649030245	4985	4985	4985	4985	0
253	20241220	153700	649030245	4985	4985	4985	4985	0
254	20241220	153600	649030245	4985	4985	4985	4985	0
255	20241220	153500	649030245	4985	4985	4985	4985	0
256	20241220	153400	649030245	4985	4985	4985	4985	0
257	20241220	153300	649030245	4985	4985	4985	4985	0
258	20241220	153200	649030245	4985	4985	4985	4985	0
259	20241220	153100	649030245	4985	4985	4985	4985	0
260	20241220	153000	649030245	4985	4985	4985	4985	612
261	20241220	152900	645979425	4970	4970	4970	4970	0
262	20241220	152800	645979425	4970	4970	4970	4970	0
263	20241220	152700	645979425	4970	4970	4970	4970	0
264	20241220	152600	645979425	4970	4970	4970	4970	0
265	20241220	152500	645979425	4970	4970	4970	4970	0
266	20241220	152400	645979425	4970	4970	4970	4970	0
267	20241220	152300	645979425	4970	4970	4970	4970	0
268	20241220	152200	645979425	4970	4970	4970	4970	0
269	20241220	152100	645979425	4970	4970	4970	4970	0
270	20241220	152000	645979425	4970	4970	4970	4970	0
271	20241220	151900	645979425	4970	4970	4970	4970	256
272	20241220	151800	644707105	4970	4975	4975	4970	38
273	20241220	151700	644518170	4975	4975	4975	4975	0
274	20241220	151600	644518170	4975	4975	4975	4975	0
275	20241220	151500	644518170	4975	4975	4975	4975	0
276	20241220	151400	644518170	4975	4975	4975	4975	0
277	20241220	151300	644518170	4975	4975	4975	4975	0
278	20241220	151200	644518170	4975	4975	4975	4975	0
279	20241220	151100	644518170	4975	4975	4975	4975	0
280	20241220	151000	644518170	4975	4975	4975	4975	50
281	20241220	150900	644269420	4980	4980	4980	4980	0
282	20241220	150800	644269420	4980	4980	4980	4980	0
283	20241220	150700	644269420	4980	4980	4980	4980	0
284	20241220	150600	644269420	4980	4980	4980	4980	0
285	20241220	150500	644269420	4980	4980	4980	4980	0
286	20241220	150400	644269420	4980	4980	4980	4980	0
287	20241220	150300	644269420	4980	4985	4985	4980	318
288	20241220	150200	642684785	4970	4970	4970	4970	0
289	20241220	150100	642684785	4970	4970	4970	4965	1110
290	20241220	150000	637170140	4990	4990	4990	4990	0
291	20241220	145900	637170140	4990	4985	4990	4985	1632
292	20241220	145800	629032840	4985	4985	4985	4985	1
293	20241220	145700	629027855	4985	4985	4985	4985	0
294	20241220	145600	629027855	4985	4985	4985	4985	0
295	20241220	145500	629027855	4985	4985	4985	4985	17
296	20241220	145400	628943110	4980	4980	4990	4980	1501
297	20241220	145300	621463120	4990	4975	4990	4975	1189
298	20241220	145200	615543225	4980	4985	4990	4980	1931
299	20241220	145100	605922580	4985	4985	4985	4970	330
300	20241220	145000	604282420	4995	4995	4995	4995	0
301	20241220	144900	604282420	4995	4995	4995	4995	0
302	20241220	144800	604282420	4995	4995	4995	4995	0
303	20241220	144700	604282420	4995	4995	4995	4995	1
304	20241220	144600	604277425	4995	4995	4995	4995	0
305	20241220	144500	604277425	4995	4995	4995	4995	0
306	20241220	144400	604277425	4995	4995	4995	4995	1
307	20241220	144300	604272430	4995	4995	4995	4995	0
308	20241220	144200	604272430	4995	4995	4995	4995	0
309	20241220	144100	604272430	4995	4995	4995	4995	0
310	20241220	144000	604272430	4995	4995	4995	4995	1
311	20241220	143900	604267435	4995	4995	4995	4995	1
312	20241220	143800	604262440	4995	4995	4995	4995	0
313	20241220	143700	604262440	4995	4995	4995	4995	0
314	20241220	143600	604262440	4995	4975	4995	4975	201
315	20241220	143500	603262445	4975	4985	4985	4975	2733
316	20241220	143400	589653485	4995	4995	4995	4995	1
317	20241220	143300	589648490	5000	5000	5000	5000	0
318	20241220	143200	589648490	5000	4995	5000	4985	303
319	20241220	143100	588135680	4990	4990	4990	4990	2
320	20241220	143000	588125700	5000	4990	5000	4985	1004
321	20241220	142900	583120225	4995	4995	4995	4995	1
322	20241220	142800	583115230	5000	5000	5000	5000	0
323	20241220	142700	583115230	5000	5000	5000	5000	0
324	20241220	142600	583115230	5000	5000	5000	5000	0
325	20241220	142500	583115230	5000	5000	5000	5000	1
326	20241220	142400	583110230	5000	4995	5000	4995	21
327	20241220	142300	583005330	5000	4995	5000	4985	324
328	20241220	142200	581390070	4990	4995	4995	4990	257
329	20241220	142100	580107635	5000	5000	5000	5000	1
330	20241220	142000	580102635	5000	5000	5000	5000	0
331	20241220	141900	580102635	5000	4995	5000	4995	3
332	20241220	141800	580087645	5000	5000	5000	5000	2
333	20241220	141700	580077645	5000	5000	5000	5000	6
334	20241220	141600	580047645	5000	5000	5000	5000	0
335	20241220	141500	580047645	5000	4990	5000	4985	347
336	20241220	141400	578317385	5000	5000	5000	5000	914
337	20241220	141300	573747385	5000	5000	5000	5000	0
338	20241220	141200	573747385	5000	5000	5000	5000	0
339	20241220	141100	573747385	5000	5000	5000	5000	0
340	20241220	141000	573747385	5000	5000	5000	5000	1
341	20241220	140900	573742385	5000	5000	5000	5000	0
342	20241220	140800	573742385	5000	4995	5000	4995	3
343	20241220	140700	573727395	5000	5000	5000	5000	0
344	20241220	140600	573727395	5000	5000	5000	5000	11
345	20241220	140500	573672395	5000	5000	5000	5000	0
346	20241220	140400	573672395	5000	4995	5000	4995	6000
347	20241220	140300	543672400	5000	4995	5000	4995	3
348	20241220	140200	543657405	5000	4995	5000	4995	11
349	20241220	140100	543602445	5000	4995	5000	4995	2
350	20241220	140000	543592450	5000	5000	5000	5000	0
351	20241220	135900	543592450	5000	4995	5000	4995	3
352	20241220	135800	543577455	5000	5000	5000	4995	3
353	20241220	135700	543562460	5000	4995	5000	4995	39
354	20241220	135600	543367650	4995	4995	4995	4995	1000
355	20241220	135500	538372650	4995	4995	4995	4995	1
356	20241220	135400	538367655	4995	4985	4995	4985	32
357	20241220	135300	538208125	4985	4985	4985	4985	0
358	20241220	135200	538208125	4985	4985	4985	4985	1
359	20241220	135100	538203140	4980	4980	4980	4980	100
360	20241220	135000	537705140	4990	4990	4990	4990	201
361	20241220	134900	536702150	4990	4990	4990	4990	0
362	20241220	134800	536702150	4990	4990	4990	4990	1
363	20241220	134700	536697160	4990	4990	4990	4990	9
364	20241220	134600	536652250	4990	4990	4990	4990	0
365	20241220	134500	536652250	4990	4990	4990	4990	0
366	20241220	134400	536652250	4990	4990	4990	4990	1
367	20241220	134300	536647260	4995	4990	4995	4990	45
368	20241220	134200	536422675	4995	4995	4995	4995	0
369	20241220	134100	536422675	4995	4990	4995	4990	5
370	20241220	134000	536397715	4990	4990	4990	4990	163
371	20241220	133900	535584345	4990	4990	4990	4990	0
372	20241220	133800	535584345	4990	4990	4990	4990	3
373	20241220	133700	535569375	4990	4990	4990	4990	1
374	20241220	133600	535564385	4990	4990	4990	4990	0
375	20241220	133500	535564385	4990	4990	4990	4990	0
376	20241220	133400	535564385	4990	4990	4990	4990	0
377	20241220	133300	535564385	4990	4990	4990	4990	1
378	20241220	133200	535559395	4990	4990	4990	4990	0
379	20241220	133100	535559395	4990	4990	4990	4990	0
380	20241220	133000	535559395	4990	4990	4990	4990	0
381	20241220	132900	535559395	4990	4985	4990	4985	33
382	20241220	132800	535394875	4960	4990	4990	4960	42
383	20241220	132700	535186245	4990	4990	4990	4990	0
384	20241220	132600	535186245	4990	4990	4990	4990	558
385	20241220	132500	532401825	4990	4985	4990	4985	21
386	20241220	132400	532297135	4990	4985	4990	4985	11
387	20241220	132300	532242295	4985	4985	4985	4985	0
388	20241220	132200	532242295	4985	4980	4985	4980	101
389	20241220	132100	531739305	4980	4980	4980	4980	1
390	20241220	132000	531734325	4990	4985	4990	4985	30
391	20241220	131900	531584770	4985	4985	4985	4985	0
392	20241220	131800	531584770	4985	4990	4990	4985	2
393	20241220	131700	531574795	4985	4985	4985	4980	112
394	20241220	131600	531016480	4985	4985	4985	4985	0
395	20241220	131500	531016480	4985	4970	4990	4955	393
396	20241220	131400	529064120	4975	4975	4975	4975	0
397	20241220	131300	529064120	4975	4975	4975	4975	1000
398	20241220	131200	524089120	4960	4960	4960	4960	244
399	20241220	131100	522878880	4980	4985	4985	4965	488
400	20241220	131000	520453375	4990	4990	4990	4990	0
401	20241220	130900	520453375	4990	4990	4990	4990	0
402	20241220	130800	520453375	4990	4970	4990	4970	75
403	20241220	130700	520080380	4990	4975	4990	4970	847
404	20241220	130600	515867900	4985	4960	4985	4960	1217
405	20241220	130500	509813750	4975	4970	4975	4965	276
406	20241220	130400	508443385	4975	4960	4975	4960	769
407	20241220	130300	504625550	4975	4960	4975	4960	633
408	20241220	130200	501484235	4960	4955	4960	4955	119
409	20241220	130100	500894585	4955	4955	4955	4955	0
410	20241220	130000	500894585	4955	4955	4955	4955	1000
411	20241220	125900	495939585	4955	4930	4955	4930	10137
412	20241220	125800	445836695	4930	4930	4930	4930	3
413	20241220	125700	445821905	4925	4925	4925	4925	0
414	20241220	125600	445821905	4925	4925	4925	4925	104
415	20241220	125500	445309705	4925	4925	4925	4925	0
416	20241220	125400	445309705	4925	4925	4925	4925	6
417	20241220	125300	445280155	4925	4925	4925	4920	448
418	20241220	125200	443074820	4930	4930	4930	4930	73
419	20241220	125100	442714930	4930	4940	4940	4930	768
420	20241220	125000	438925950	4955	4955	4955	4955	0
421	20241220	124900	438925950	4955	4955	4955	4955	0
422	20241220	124800	438925950	4955	4955	4955	4955	3
423	20241220	124700	438911085	4960	4960	4960	4955	100
424	20241220	124600	438415235	4960	4955	4965	4955	53
425	20241220	124500	438152360	4935	4935	4935	4935	1
426	20241220	124400	438147425	4935	4955	4955	4935	352
427	20241220	124300	436403285	4955	4955	4955	4955	0
428	20241220	124200	436403285	4955	4955	4955	4955	1000
429	20241220	124100	431448285	4960	4960	4960	4960	0
430	20241220	124000	431448285	4960	4950	4960	4950	2
431	20241220	123900	431438375	4945	4945	4945	4945	0
432	20241220	123800	431438375	4945	4945	4945	4945	0
433	20241220	123700	431438375	4945	4945	4945	4945	620
434	20241220	123600	428372475	4945	4945	4945	4945	0
435	20241220	123500	428372475	4945	4935	4945	4935	51
436	20241220	123400	428120485	4940	4940	4940	4940	0
437	20241220	123300	428120485	4940	4940	4940	4940	0
438	20241220	123200	428120485	4940	4940	4940	4940	0
439	20241220	123100	428120485	4940	4940	4940	4940	0
440	20241220	123000	428120485	4940	4940	4940	4940	0
441	20241220	122900	428120485	4940	4940	4940	4940	0
442	20241220	122800	428120485	4940	4940	4940	4940	0
443	20241220	122700	428120485	4940	4940	4940	4940	200
444	20241220	122600	427132485	4940	4940	4940	4940	49
445	20241220	122500	426890425	4940	4940	4940	4940	0
446	20241220	122400	426890425	4940	4940	4940	4940	1
447	20241220	122300	426885485	4950	4940	4950	4940	494
448	20241220	122200	424444445	4940	4940	4940	4940	0
449	20241220	122100	424444445	4940	4940	4940	4940	0
450	20241220	122000	424444445	4940	4950	4950	4940	961
451	20241220	121900	419691445	4990	4945	4990	4945	500
452	20241220	121800	417218060	4945	4945	4945	4945	0
453	20241220	121700	417218060	4945	4945	4945	4945	1003
454	20241220	121600	412258225	4945	4945	4945	4945	1013
455	20241220	121500	407248940	4940	4940	4945	4940	502
456	20241220	121400	404766560	4940	4940	4940	4940	533
457	20241220	121300	402133540	4945	4945	4945	4945	0
458	20241220	121200	402133540	4945	4945	4945	4945	7
459	20241220	121100	402098925	4940	4940	4940	4940	410
460	20241220	121000	400073525	4940	4940	4940	4940	340
461	20241220	120900	398393925	4940	4940	4940	4940	210
462	20241220	120800	397356525	4940	4935	4940	4935	20
463	20241220	120700	397257730	4940	4935	4940	4935	500
464	20241220	120600	394787735	4940	4940	4940	4940	1001
465	20241220	120500	389842795	4940	4940	4940	4930	8312
466	20241220	120400	348790600	4945	4945	4945	4945	515
467	20241220	120300	346243925	4945	4945	4945	4945	974
468	20241220	120200	341427495	4945	4945	4945	4945	2675
469	20241220	120100	328199620	4945	4945	4945	4945	0
470	20241220	120000	328199620	4945	4945	4945	4945	207
471	20241220	115900	327176005	4945	4955	4955	4945	1682
472	20241220	115800	318846300	4960	4960	4960	4960	0
473	20241220	115700	318846300	4960	4960	4960	4960	2
474	20241220	115600	318836380	4960	4965	4965	4960	842
475	20241220	115500	314658255	4970	4970	4970	4970	20
476	20241220	115400	314558855	4990	4990	4990	4990	0
477	20241220	115300	314558855	4990	4990	4990	4990	0
478	20241220	115200	314558855	4990	4980	4990	4980	10
479	20241220	115100	314508975	4970	4975	4975	4970	424
480	20241220	115000	312401690	4980	4980	4980	4980	0
481	20241220	114900	312401690	4980	4980	4980	4980	3
482	20241220	114800	312386750	4980	4980	4980	4980	5
483	20241220	114700	312361850	4980	4980	4980	4980	2
484	20241220	114600	312351890	4975	4980	4980	4975	3439
485	20241220	114500	295233760	4985	4990	4995	4985	44
486	20241220	114400	295014220	4985	4985	4985	4985	1
487	20241220	114300	295009235	4980	4980	4980	4980	37
488	20241220	114200	294824975	4995	4995	4995	4995	0
489	20241220	114100	294824975	4995	4995	4995	4995	0
490	20241220	114000	294824975	4995	4985	4995	4980	7547
491	20241220	113900	257240545	4980	4980	4980	4980	0
492	20241220	113800	257240545	4980	4980	4980	4980	0
493	20241220	113700	257240545	4980	4980	4980	4980	0
494	20241220	113600	257240545	4980	4980	4980	4980	1
495	20241220	113500	257235565	4980	4980	4980	4980	1
496	20241220	113400	257230585	4980	4980	4980	4980	1
497	20241220	113300	257225605	5000	5000	5000	5000	0
498	20241220	113200	257225605	5000	5000	5000	5000	0
499	20241220	113100	257225605	5000	5000	5000	5000	0
500	20241220	113000	257225605	5000	5000	5000	5000	0
501	20241220	112900	257225605	5000	5000	5000	5000	0
502	20241220	112800	257225605	5000	4990	5000	4990	629
503	20241220	112700	254083745	4990	4985	4990	4985	101
504	20241220	112600	253580255	4985	4985	4985	4985	0
505	20241220	112500	253580255	4985	4985	4985	4985	25
506	20241220	112400	253455630	4980	4980	4980	4980	0
507	20241220	112300	253455630	4980	4980	4980	4980	0
508	20241220	112200	253455630	4980	4985	4985	4980	1715
509	20241220	112100	244914915	4990	4990	4990	4990	4
510	20241220	112000	244894955	4985	4985	4985	4985	0
511	20241220	111900	244894955	4985	4985	4985	4985	12
512	20241220	111800	244835135	4985	4985	4985	4985	0
513	20241220	111700	244835135	4985	4985	4985	4985	0
514	20241220	111600	244835135	4985	4985	4985	4985	0
515	20241220	111500	244835135	4985	4985	4985	4985	0
516	20241220	111400	244835135	4985	4985	4985	4985	0
517	20241220	111300	244835135	4985	4985	4985	4985	22
518	20241220	111200	244725465	4995	4995	4995	4995	0
519	20241220	111100	244725465	4995	4995	4995	4995	10
520	20241220	111000	244675515	4995	4995	4995	4995	0
521	20241220	110900	244675515	4995	4995	4995	4995	0
522	20241220	110800	244675515	4995	4995	4995	4995	0
523	20241220	110700	244675515	4995	4990	4995	4990	28
524	20241220	110600	244535660	4995	4990	4995	4980	206
525	20241220	110500	243507720	4990	4980	4990	4980	201
526	20241220	110400	242504740	4980	4980	4980	4980	1
527	20241220	110300	242499760	4990	4990	4990	4990	0
528	20241220	110200	242499760	4990	4990	4990	4990	1
529	20241220	110100	242494770	4980	4980	4980	4980	50
530	20241220	110000	242245770	4980	4985	4985	4980	2004
531	20241220	105900	232265480	5000	5000	5000	5000	3
532	20241220	105800	232250480	5000	5000	5000	5000	50
533	20241220	105700	232000480	5000	5000	5000	5000	0
534	20241220	105600	232000480	5000	4985	5000	4985	508
535	20241220	105500	229468025	5000	4985	5000	4985	34
536	20241220	105400	229298190	5000	5000	5000	5000	0
537	20241220	105300	229298190	5000	5000	5000	5000	0
538	20241220	105200	229298190	5000	4990	5000	4990	517
539	20241220	105100	226718350	5000	5000	5000	5000	0
540	20241220	105000	226718350	5000	5000	5000	4990	104
541	20241220	104900	226199200	4995	4995	4995	4995	1
542	20241220	104800	226194205	5000	5000	5000	5000	0
543	20241220	104700	226194205	5000	4990	5000	4990	252
544	20241220	104600	224936715	5000	4980	5000	4980	145
545	20241220	104500	224212440	4985	4995	4995	4985	398
546	20241220	104400	222228210	4990	4990	4990	4990	1
547	20241220	104300	222223220	4990	4995	4995	4985	5231
548	20241220	104200	196137735	4995	5000	5000	4995	333
549	20241220	104100	194473240	5000	5000	5000	5000	0
550	20241220	104000	194473240	5000	4995	5000	4990	541
551	20241220	103900	191773245	4995	4995	4995	4995	19
552	20241220	103800	191678340	4995	4995	4995	4995	10
553	20241220	103700	191628390	4995	4995	4995	4995	20
554	20241220	103600	191528490	4995	4995	4995	4995	35
555	20241220	103500	191353665	4990	4990	4990	4990	1
556	20241220	103400	191348675	4995	4995	4995	4995	0
557	20241220	103300	191348675	4995	4995	4995	4995	186
558	20241220	103200	190419605	5000	5000	5000	5000	0
559	20241220	103100	190419605	5000	5000	5000	5000	0
560	20241220	103000	190419605	5000	5000	5000	4995	5277
561	20241220	102900	164042615	5000	5000	5000	5000	56
562	20241220	102800	163762615	5000	5000	5000	5000	4
563	20241220	102700	163742615	5000	5000	5000	5000	0
564	20241220	102600	163742615	5000	5000	5000	5000	0
565	20241220	102500	163742615	5000	5000	5000	5000	0
566	20241220	102400	163742615	5000	5010	5010	5000	10000
567	20241220	102300	113728105	5040	5010	5040	5010	88
568	20241220	102200	113287135	5040	5040	5040	5040	0
569	20241220	102100	113287135	5040	5020	5040	5020	4
570	20241220	102000	113267025	5040	5040	5040	5040	0
571	20241220	101900	113267025	5040	5040	5040	5040	0
572	20241220	101800	113267025	5040	5030	5040	5030	7
573	20241220	101700	113231765	5020	5020	5020	5020	0
574	20241220	101600	113231765	5020	5020	5020	5020	83
575	20241220	101500	112815105	5020	5020	5020	5020	0
576	20241220	101400	112815105	5020	5020	5020	5020	184
577	20241220	101300	111891425	5020	5050	5050	5020	1706
578	20241220	101200	103325145	5030	5030	5030	5030	600
579	20241220	101100	100307145	5050	5050	5050	5050	2
580	20241220	101000	100297045	5030	5030	5030	5030	900
581	20241220	100900	95770045	5050	5050	5050	5050	1
582	20241220	100800	95764995	5030	5040	5050	5030	1820
583	20241220	100700	86607365	5060	5060	5060	5060	0
584	20241220	100600	86607365	5060	5060	5060	5060	0
585	20241220	100500	86607365	5060	5050	5060	5030	34
586	20241220	100400	86435675	5050	5050	5050	5050	1
587	20241220	100300	86430625	5060	5060	5060	5060	1
588	20241220	100200	86425565	5060	5040	5060	5040	1032
589	20241220	100100	81218955	5040	5040	5040	5040	1
590	20241220	100000	81213915	5040	5040	5040	5040	0
591	20241220	095900	81213915	5040	5020	5040	5020	5
592	20241220	095800	81188735	5020	5020	5020	5020	200
593	20241220	095700	80184735	5050	5050	5050	5050	0
594	20241220	095600	80184735	5050	5020	5050	5020	52
595	20241220	095500	79923645	5020	5020	5020	5020	0
596	20241220	095400	79923645	5020	5020	5020	5020	1
597	20241220	095300	79918625	5020	5020	5020	5020	0
598	20241220	095200	79918625	5020	5020	5020	5020	8
599	20241220	095100	79878465	5000	5000	5000	5000	0
600	20241220	095000	79878465	5000	5010	5020	5000	88
601	20241220	094900	79438425	5000	5000	5000	5000	1
602	20241220	094800	79433425	5000	5000	5000	5000	998
603	20241220	094700	74443425	5020	5020	5020	5020	0
604	20241220	094600	74443425	5020	5020	5020	5020	0
605	20241220	094500	74443425	5020	5020	5020	5020	20
606	20241220	094400	74343025	5020	5010	5020	4995	1574
607	20241220	094300	66467950	5030	5030	5030	5030	0
608	20241220	094200	66467950	5030	5010	5030	5010	501
609	20241220	094100	63957920	5030	5040	5040	5010	44
610	20241220	094000	63737250	5020	5040	5040	5010	111
611	20241220	093900	63180270	5040	5040	5040	5040	0
612	20241220	093800	63180270	5040	5040	5040	5040	50
613	20241220	093700	62928270	5040	5040	5040	5040	3
614	20241220	093600	62913150	5000	4995	5000	4995	3
615	20241220	093500	62898155	5040	4995	5040	4995	19
616	20241220	093400	62802440	5040	5020	5050	5010	185
617	20241220	093300	61874770	5020	5010	5020	5010	31
618	20241220	093200	61719450	5020	5020	5020	5020	2
619	20241220	093100	61709410	5000	5000	5000	5000	362
620	20241220	093000	59899410	5020	5020	5020	5020	0
621	20241220	092900	59899410	5020	5020	5020	5020	1
622	20241220	092800	59894390	5000	5020	5020	4985	222
623	20241220	092700	58784185	5010	5010	5010	5010	0
624	20241220	092600	58784185	5010	4995	5010	4985	781
625	20241220	092500	54885970	4995	5040	5040	4995	438
626	20241220	092400	52695715	5000	5010	5050	5000	1003
627	20241220	092300	47670645	5010	4995	5010	4995	108
628	20241220	092200	47130915	5010	5010	5010	5010	4
629	20241220	092100	47110875	5000	5000	5000	5000	1202
630	20241220	092000	41100875	5010	5010	5010	5010	2
631	20241220	091900	41090855	5010	5010	5010	5010	0
632	20241220	091800	41090855	5010	5010	5010	5010	1
633	20241220	091700	41085845	5010	4990	5010	4990	257
634	20241220	091600	39803375	4995	4995	4995	4995	1799
635	20241220	091500	30817370	4995	5000	5000	4995	2
636	20241220	091400	30807375	4995	4995	4995	4995	0
637	20241220	091300	30807375	4995	5010	5010	4995	1844
638	20241220	091200	21587230	5010	5010	5010	5010	400
639	20241220	091100	19583230	5010	5010	5010	5010	0
640	20241220	091000	19583230	5010	5010	5010	5010	642
641	20241220	090900	16366810	5060	5060	5060	5060	0
642	20241220	090800	16366810	5060	5060	5060	5060	0
643	20241220	090700	16366810	5060	5060	5060	5060	0
644	20241220	090600	16366810	5060	5060	5060	5060	0
645	20241220	090500	16366810	5060	5040	5060	5040	302
646	20241220	090400	14842710	5020	5050	5060	5020	2072
647	20241220	090300	4420690	5020	5020	5020	5020	13
648	20241220	090200	4355430	5020	5030	5030	5020	497
649	20241220	090100	1860470	5050	5050	5050	5050	214
650	20241220	090000	779770	5060	5080	5080	5060	154