KissMeData/234920/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	204700	430779660	5080	5080	5080	5080	1650
3	20241213	204600	430779660	5080	5080	5080	5080	0
4	20241213	204500	430779660	5080	5080	5080	5080	0
5	20241213	204400	430779660	5080	5080	5080	5080	0
6	20241213	204300	430779660	5080	5080	5080	5080	0
7	20241213	204200	430779660	5080	5080	5080	5080	0
8	20241213	204100	430779660	5080	5080	5080	5080	0
9	20241213	204000	430779660	5080	5080	5080	5080	0
10	20241213	203900	430779660	5080	5080	5080	5080	0
11	20241213	203800	430779660	5080	5080	5080	5080	0
12	20241213	203700	430779660	5080	5080	5080	5080	0
13	20241213	203600	430779660	5080	5080	5080	5080	0
14	20241213	203500	430779660	5080	5080	5080	5080	0
15	20241213	203400	430779660	5080	5080	5080	5080	0
16	20241213	203300	430779660	5080	5080	5080	5080	0
17	20241213	203200	430779660	5080	5080	5080	5080	0
18	20241213	203100	430779660	5080	5080	5080	5080	0
19	20241213	203000	430779660	5080	5080	5080	5080	0
20	20241213	202900	430779660	5080	5080	5080	5080	0
21	20241213	202800	430779660	5080	5080	5080	5080	0
22	20241213	202700	430779660	5080	5080	5080	5080	0
23	20241213	202600	430779660	5080	5080	5080	5080	0
24	20241213	202500	430779660	5080	5080	5080	5080	0
25	20241213	202400	430779660	5080	5080	5080	5080	0
26	20241213	202300	430779660	5080	5080	5080	5080	0
27	20241213	202200	430779660	5080	5080	5080	5080	0
28	20241213	202100	430779660	5080	5080	5080	5080	0
29	20241213	202000	430779660	5080	5080	5080	5080	0
30	20241213	201900	430779660	5080	5080	5080	5080	0
31	20241213	201800	430779660	5080	5080	5080	5080	0
32	20241213	201700	430779660	5080	5080	5080	5080	1650
33	20241213	201600	430779660	5080	5080	5080	5080	0
34	20241213	201500	430779660	5080	5080	5080	5080	0
35	20241213	201400	430779660	5080	5080	5080	5080	0
36	20241213	201300	430779660	5080	5080	5080	5080	0
37	20241213	201200	430779660	5080	5080	5080	5080	0
38	20241213	201100	430779660	5080	5080	5080	5080	0
39	20241213	201000	430779660	5080	5080	5080	5080	0
40	20241213	200900	430779660	5080	5080	5080	5080	0
41	20241213	200800	430779660	5080	5080	5080	5080	0
42	20241213	200700	430779660	5080	5080	5080	5080	0
43	20241213	200600	430779660	5080	5080	5080	5080	0
44	20241213	200500	430779660	5080	5080	5080	5080	0
45	20241213	200400	430779660	5080	5080	5080	5080	0
46	20241213	200300	430779660	5080	5080	5080	5080	0
47	20241213	200200	430779660	5080	5080	5080	5080	0
48	20241213	200100	430779660	5080	5080	5080	5080	0
49	20241213	200000	430779660	5080	5080	5080	5080	0
50	20241213	195900	430779660	5080	5080	5080	5080	0
51	20241213	195800	430779660	5080	5080	5080	5080	0
52	20241213	195700	430779660	5080	5080	5080	5080	0
53	20241213	195600	430779660	5080	5080	5080	5080	0
54	20241213	195500	430779660	5080	5080	5080	5080	0
55	20241213	195400	430779660	5080	5080	5080	5080	0
56	20241213	195300	430779660	5080	5080	5080	5080	0
57	20241213	195200	430779660	5080	5080	5080	5080	0
58	20241213	195100	430779660	5080	5080	5080	5080	0
59	20241213	195000	430779660	5080	5080	5080	5080	0
60	20241213	194900	430779660	5080	5080	5080	5080	0
61	20241213	194800	430779660	5080	5080	5080	5080	0
62	20241213	194700	430779660	5080	5080	5080	5080	1650
63	20241213	194600	430779660	5080	5080	5080	5080	0
64	20241213	194500	430779660	5080	5080	5080	5080	0
65	20241213	194400	430779660	5080	5080	5080	5080	0
66	20241213	194300	430779660	5080	5080	5080	5080	0
67	20241213	194200	430779660	5080	5080	5080	5080	0
68	20241213	194100	430779660	5080	5080	5080	5080	0
69	20241213	194000	430779660	5080	5080	5080	5080	0
70	20241213	193900	430779660	5080	5080	5080	5080	0
71	20241213	193800	430779660	5080	5080	5080	5080	0
72	20241213	193700	430779660	5080	5080	5080	5080	0
73	20241213	193600	430779660	5080	5080	5080	5080	0
74	20241213	193500	430779660	5080	5080	5080	5080	0
75	20241213	193400	430779660	5080	5080	5080	5080	0
76	20241213	193300	430779660	5080	5080	5080	5080	0
77	20241213	193200	430779660	5080	5080	5080	5080	0
78	20241213	193100	430779660	5080	5080	5080	5080	0
79	20241213	193000	430779660	5080	5080	5080	5080	0
80	20241213	192900	430779660	5080	5080	5080	5080	0
81	20241213	192800	430779660	5080	5080	5080	5080	0
82	20241213	192700	430779660	5080	5080	5080	5080	0
83	20241213	192600	430779660	5080	5080	5080	5080	0
84	20241213	192500	430779660	5080	5080	5080	5080	0
85	20241213	192400	430779660	5080	5080	5080	5080	0
86	20241213	192300	430779660	5080	5080	5080	5080	0
87	20241213	192200	430779660	5080	5080	5080	5080	0
88	20241213	192100	430779660	5080	5080	5080	5080	0
89	20241213	192000	430779660	5080	5080	5080	5080	0
90	20241213	191900	430779660	5080	5080	5080	5080	0
91	20241213	191800	430779660	5080	5080	5080	5080	0
92	20241213	191700	430779660	5080	5080	5080	5080	1650
93	20241213	191600	430779660	5080	5080	5080	5080	0
94	20241213	191500	430779660	5080	5080	5080	5080	0
95	20241213	191400	430779660	5080	5080	5080	5080	0
96	20241213	191300	430779660	5080	5080	5080	5080	0
97	20241213	191200	430779660	5080	5080	5080	5080	0
98	20241213	191100	430779660	5080	5080	5080	5080	0
99	20241213	191000	430779660	5080	5080	5080	5080	0
100	20241213	190900	430779660	5080	5080	5080	5080	0
101	20241213	190800	430779660	5080	5080	5080	5080	0
102	20241213	190700	430779660	5080	5080	5080	5080	0
103	20241213	190600	430779660	5080	5080	5080	5080	0
104	20241213	190500	430779660	5080	5080	5080	5080	0
105	20241213	190400	430779660	5080	5080	5080	5080	0
106	20241213	190300	430779660	5080	5080	5080	5080	0
107	20241213	190200	430779660	5080	5080	5080	5080	0
108	20241213	190100	430779660	5080	5080	5080	5080	0
109	20241213	190000	430779660	5080	5080	5080	5080	0
110	20241213	185900	430779660	5080	5080	5080	5080	0
111	20241213	185800	430779660	5080	5080	5080	5080	0
112	20241213	185700	430779660	5080	5080	5080	5080	0
113	20241213	185600	430779660	5080	5080	5080	5080	0
114	20241213	185500	430779660	5080	5080	5080	5080	0
115	20241213	185400	430779660	5080	5080	5080	5080	0
116	20241213	185300	430779660	5080	5080	5080	5080	0
117	20241213	185200	430779660	5080	5080	5080	5080	0
118	20241213	185100	430779660	5080	5080	5080	5080	0
119	20241213	185000	430779660	5080	5080	5080	5080	0
120	20241213	184900	430779660	5080	5080	5080	5080	0
121	20241213	184800	430779660	5080	5080	5080	5080	0
122	20241213	184700	430779660	5080	5080	5080	5080	1650
123	20241213	184600	430779660	5080	5080	5080	5080	0
124	20241213	184500	430779660	5080	5080	5080	5080	0
125	20241213	184400	430779660	5080	5080	5080	5080	0
126	20241213	184300	430779660	5080	5080	5080	5080	0
127	20241213	184200	430779660	5080	5080	5080	5080	0
128	20241213	184100	430779660	5080	5080	5080	5080	0
129	20241213	184000	430779660	5080	5080	5080	5080	0
130	20241213	183900	430779660	5080	5080	5080	5080	0
131	20241213	183800	430779660	5080	5080	5080	5080	0
132	20241213	183700	430779660	5080	5080	5080	5080	0
133	20241213	183600	430779660	5080	5080	5080	5080	0
134	20241213	183500	430779660	5080	5080	5080	5080	0
135	20241213	183400	430779660	5080	5080	5080	5080	0
136	20241213	183300	430779660	5080	5080	5080	5080	0
137	20241213	183200	430779660	5080	5080	5080	5080	0
138	20241213	183100	430779660	5080	5080	5080	5080	0
139	20241213	183000	430779660	5080	5080	5080	5080	0
140	20241213	182900	430779660	5080	5080	5080	5080	0
141	20241213	182800	430779660	5080	5080	5080	5080	0
142	20241213	182700	430779660	5080	5080	5080	5080	0
143	20241213	182600	430779660	5080	5080	5080	5080	0
144	20241213	182500	430779660	5080	5080	5080	5080	0
145	20241213	182400	430779660	5080	5080	5080	5080	0
146	20241213	182300	430779660	5080	5080	5080	5080	0
147	20241213	182200	430779660	5080	5080	5080	5080	0
148	20241213	182100	430779660	5080	5080	5080	5080	0
149	20241213	182000	430779660	5080	5080	5080	5080	0
150	20241213	181900	430779660	5080	5080	5080	5080	0
151	20241213	181800	430779660	5080	5080	5080	5080	0
152	20241213	181700	430779660	5080	5080	5080	5080	1650
153	20241213	181600	430779660	5080	5080	5080	5080	0
154	20241213	181500	430779660	5080	5080	5080	5080	0
155	20241213	181400	430779660	5080	5080	5080	5080	0
156	20241213	181300	430779660	5080	5080	5080	5080	0
157	20241213	181200	430779660	5080	5080	5080	5080	0
158	20241213	181100	430779660	5080	5080	5080	5080	0
159	20241213	181000	430779660	5080	5080	5080	5080	0
160	20241213	180900	430779660	5080	5080	5080	5080	0
161	20241213	180800	430779660	5080	5080	5080	5080	0
162	20241213	180700	430779660	5080	5080	5080	5080	0
163	20241213	180600	430779660	5080	5080	5080	5080	0
164	20241213	180500	430779660	5080	5080	5080	5080	0
165	20241213	180400	430779660	5080	5080	5080	5080	0
166	20241213	180300	430779660	5080	5080	5080	5080	0
167	20241213	180200	430779660	5080	5080	5080	5080	0
168	20241213	180100	430779660	5080	5080	5080	5080	0
169	20241213	180000	430779660	5080	5080	5080	5080	0
170	20241213	175900	430779660	5080	5080	5080	5080	0
171	20241213	175800	430779660	5080	5080	5080	5080	0
172	20241213	175700	430779660	5080	5080	5080	5080	0
173	20241213	175600	430779660	5080	5080	5080	5080	0
174	20241213	175500	430779660	5080	5080	5080	5080	0
175	20241213	175400	430779660	5080	5080	5080	5080	0
176	20241213	175300	430779660	5080	5080	5080	5080	0
177	20241213	175200	430779660	5080	5080	5080	5080	0
178	20241213	175100	430779660	5080	5080	5080	5080	0
179	20241213	175000	430779660	5080	5080	5080	5080	0
180	20241213	174900	430779660	5080	5080	5080	5080	0
181	20241213	174800	430779660	5080	5080	5080	5080	0
182	20241213	174700	430779660	5080	5080	5080	5080	1650
183	20241213	174600	430779660	5080	5080	5080	5080	0
184	20241213	174500	430779660	5080	5080	5080	5080	0
185	20241213	174400	430779660	5080	5080	5080	5080	0
186	20241213	174300	430779660	5080	5080	5080	5080	0
187	20241213	174200	430779660	5080	5080	5080	5080	0
188	20241213	174100	430779660	5080	5080	5080	5080	0
189	20241213	174000	430779660	5080	5080	5080	5080	0
190	20241213	173900	430779660	5080	5080	5080	5080	0
191	20241213	173800	430779660	5080	5080	5080	5080	0
192	20241213	173700	430779660	5080	5080	5080	5080	0
193	20241213	173600	430779660	5080	5080	5080	5080	0
194	20241213	173500	430779660	5080	5080	5080	5080	0
195	20241213	173400	430779660	5080	5080	5080	5080	0
196	20241213	173300	430779660	5080	5080	5080	5080	0
197	20241213	173200	430779660	5080	5080	5080	5080	0
198	20241213	173100	430779660	5080	5080	5080	5080	0
199	20241213	173000	430779660	5080	5080	5080	5080	0
200	20241213	172900	430779660	5080	5080	5080	5080	0
201	20241213	172800	430779660	5080	5080	5080	5080	0
202	20241213	172700	430779660	5080	5080	5080	5080	0
203	20241213	172600	430779660	5080	5080	5080	5080	0
204	20241213	172500	430779660	5080	5080	5080	5080	0
205	20241213	172400	430779660	5080	5080	5080	5080	0
206	20241213	172300	430779660	5080	5080	5080	5080	0
207	20241213	172200	430779660	5080	5080	5080	5080	0
208	20241213	172100	430779660	5080	5080	5080	5080	0
209	20241213	172000	430779660	5080	5080	5080	5080	0
210	20241213	171900	430779660	5080	5080	5080	5080	0
211	20241213	171800	430779660	5080	5080	5080	5080	0
212	20241213	171700	430779660	5080	5080	5080	5080	1650
213	20241213	171600	430779660	5080	5080	5080	5080	0
214	20241213	171500	430779660	5080	5080	5080	5080	0
215	20241213	171400	430779660	5080	5080	5080	5080	0
216	20241213	171300	430779660	5080	5080	5080	5080	0
217	20241213	171200	430779660	5080	5080	5080	5080	0
218	20241213	171100	430779660	5080	5080	5080	5080	0
219	20241213	171000	430779660	5080	5080	5080	5080	0
220	20241213	170900	430779660	5080	5080	5080	5080	0
221	20241213	170800	430779660	5080	5080	5080	5080	0
222	20241213	170700	430779660	5080	5080	5080	5080	0
223	20241213	170600	430779660	5080	5080	5080	5080	0
224	20241213	170500	430779660	5080	5080	5080	5080	0
225	20241213	170400	430779660	5080	5080	5080	5080	0
226	20241213	170300	430779660	5080	5080	5080	5080	0
227	20241213	170200	430779660	5080	5080	5080	5080	0
228	20241213	170100	430779660	5080	5080	5080	5080	0
229	20241213	170000	430779660	5080	5080	5080	5080	0
230	20241213	165900	430779660	5080	5080	5080	5080	0
231	20241213	165800	430779660	5080	5080	5080	5080	0
232	20241213	165700	430779660	5080	5080	5080	5080	0
233	20241213	165600	430779660	5080	5080	5080	5080	0
234	20241213	165500	430779660	5080	5080	5080	5080	0
235	20241213	165400	430779660	5080	5080	5080	5080	0
236	20241213	165300	430779660	5080	5080	5080	5080	0
237	20241213	165200	430779660	5080	5080	5080	5080	0
238	20241213	165100	430779660	5080	5080	5080	5080	0
239	20241213	165000	430779660	5080	5080	5080	5080	0
240	20241213	164900	430779660	5080	5080	5080	5080	0
241	20241213	164800	430779660	5080	5080	5080	5080	0
242	20241213	164700	430779660	5080	5080	5080	5080	1650
243	20241213	164600	430779660	5080	5080	5080	5080	0
244	20241213	164500	430779660	5080	5080	5080	5080	0
245	20241213	164400	430779660	5080	5080	5080	5080	0
246	20241213	164300	430779660	5080	5080	5080	5080	0
247	20241213	164200	430779660	5080	5080	5080	5080	0
248	20241213	164100	430779660	5080	5080	5080	5080	0
249	20241213	164000	430779660	5080	5080	5080	5080	0
250	20241213	163900	430779660	5080	5080	5080	5080	0
251	20241213	163800	430779660	5080	5080	5080	5080	0
252	20241213	163700	430779660	5080	5080	5080	5080	0
253	20241213	163600	430779660	5080	5080	5080	5080	0
254	20241213	163500	430779660	5080	5080	5080	5080	0
255	20241213	163400	430779660	5080	5080	5080	5080	0
256	20241213	163300	430779660	5080	5080	5080	5080	0
257	20241213	163200	430779660	5080	5080	5080	5080	0
258	20241213	163100	430779660	5080	5080	5080	5080	0
259	20241213	163000	430779660	5080	5080	5080	5080	0
260	20241213	162900	430779660	5080	5080	5080	5080	0
261	20241213	162800	430779660	5080	5080	5080	5080	0
262	20241213	162700	430779660	5080	5080	5080	5080	0
263	20241213	162600	430779660	5080	5080	5080	5080	0
264	20241213	162500	430779660	5080	5080	5080	5080	0
265	20241213	162400	430779660	5080	5080	5080	5080	0
266	20241213	162300	430779660	5080	5080	5080	5080	0
267	20241213	162200	430779660	5080	5080	5080	5080	0
268	20241213	162100	430779660	5080	5080	5080	5080	0
269	20241213	162000	430779660	5080	5080	5080	5080	0
270	20241213	161900	430779660	5080	5080	5080	5080	0
271	20241213	161800	430779660	5080	5080	5080	5080	0
272	20241213	161700	430779660	5080	5080	5080	5080	1650
273	20241213	161600	430779660	5080	5080	5080	5080	0
274	20241213	161500	430779660	5080	5080	5080	5080	0
275	20241213	161400	430779660	5080	5080	5080	5080	0
276	20241213	161300	430779660	5080	5080	5080	5080	0
277	20241213	161200	430779660	5080	5080	5080	5080	0
278	20241213	161100	430779660	5080	5080	5080	5080	0
279	20241213	161000	430779660	5080	5080	5080	5080	0
280	20241213	160900	430779660	5080	5080	5080	5080	0
281	20241213	160800	430779660	5080	5080	5080	5080	0
282	20241213	160700	430779660	5080	5080	5080	5080	0
283	20241213	160600	430779660	5080	5080	5080	5080	0
284	20241213	160500	430779660	5080	5080	5080	5080	0
285	20241213	160400	430779660	5080	5080	5080	5080	0
286	20241213	160300	430779660	5080	5080	5080	5080	0
287	20241213	160200	430779660	5080	5080	5080	5080	0
288	20241213	160100	430779660	5080	5080	5080	5080	0
289	20241213	160000	430779660	5080	5080	5080	5080	0
290	20241213	155900	430779660	5080	5080	5080	5080	0
291	20241213	155800	430779660	5080	5080	5080	5080	0
292	20241213	155700	430779660	5080	5080	5080	5080	0
293	20241213	155600	430779660	5080	5080	5080	5080	0
294	20241213	155500	430779660	5080	5080	5080	5080	0
295	20241213	155400	430779660	5080	5080	5080	5080	0
296	20241213	155300	430779660	5080	5080	5080	5080	0
297	20241213	155200	430779660	5080	5080	5080	5080	0
298	20241213	155100	430779660	5080	5080	5080	5080	0
299	20241213	155000	430779660	5080	5080	5080	5080	0
300	20241213	154900	430779660	5080	5080	5080	5080	0
301	20241213	154800	430779660	5080	5080	5080	5080	0
302	20241213	154700	430779660	5080	5080	5080	5080	1650
303	20241213	154600	430779660	5080	5080	5080	5080	0
304	20241213	154500	430779660	5080	5080	5080	5080	0
305	20241213	154400	430779660	5080	5080	5080	5080	0
306	20241213	154300	430779660	5080	5080	5080	5080	0
307	20241213	154200	430779660	5080	5080	5080	5080	0
308	20241213	154100	430779660	5080	5080	5080	5080	0
309	20241213	154000	430779660	5080	5080	5080	5080	0
310	20241213	153900	430779660	5080	5080	5080	5080	0
311	20241213	153800	430779660	5080	5080	5080	5080	0
312	20241213	153700	430779660	5080	5080	5080	5080	0
313	20241213	153600	430779660	5080	5080	5080	5080	0
314	20241213	153500	430779660	5080	5080	5080	5080	0
315	20241213	153400	430779660	5080	5080	5080	5080	0
316	20241213	153300	430779660	5080	5080	5080	5080	0
317	20241213	153200	430779660	5080	5080	5080	5080	0
318	20241213	153100	430779660	5080	5080	5080	5080	0
319	20241213	153000	430779660	5080	5080	5080	5080	1650
320	20241213	152900	422397660	5060	5060	5060	5060	0
321	20241213	152800	422397660	5060	5060	5060	5060	0
322	20241213	152700	422397660	5060	5060	5060	5060	0
323	20241213	152600	422397660	5060	5060	5060	5060	0
324	20241213	152500	422397660	5060	5060	5060	5060	0
325	20241213	152400	422397660	5060	5060	5060	5060	0
326	20241213	152300	422397660	5060	5060	5060	5060	0
327	20241213	152200	422397660	5060	5060	5060	5060	0
328	20241213	152100	422397660	5060	5060	5060	5060	0
329	20241213	152000	422397660	5060	5060	5060	5060	0
330	20241213	151900	422397660	5060	5060	5060	5050	1041
331	20241213	151800	417130210	5060	5050	5060	5030	1979
332	20241213	151700	407137290	5050	5030	5050	5030	222
333	20241213	151600	406017790	5030	5030	5040	5030	452
334	20241213	151500	403744220	5030	5030	5030	5020	101
335	20241213	151400	403236250	5030	5040	5040	5030	869
336	20241213	151300	398864990	5040	5040	5050	5040	935
337	20241213	151200	394147630	5040	5050	5050	5040	247
338	20241213	151100	392902360	5050	5050	5050	5050	1
339	20241213	151000	392897310	5040	5050	5050	5040	52
340	20241213	150900	392634720	5050	5050	5050	5050	1
341	20241213	150800	392629670	5050	5040	5050	5040	42
342	20241213	150700	392417620	5040	5040	5040	5040	850
343	20241213	150600	388133620	5040	5040	5040	5040	100
344	20241213	150500	387629620	5040	5040	5040	5040	17
345	20241213	150400	387543940	5040	5040	5040	5040	62
346	20241213	150300	387231460	5030	5030	5030	5030	805
347	20241213	150200	383182310	5020	5030	5030	5020	353
348	20241213	150100	381409230	5020	5020	5020	5020	823
349	20241213	150000	377277770	5020	5020	5020	5020	1002
350	20241213	145900	372247730	5010	5010	5020	5010	621
351	20241213	145800	369133470	5000	5000	5000	5000	159
352	20241213	145700	368338470	5000	5000	5000	5000	239
353	20241213	145600	367143470	5010	5010	5010	5010	0
354	20241213	145500	367143470	5010	5010	5010	5010	10
355	20241213	145400	367093370	5010	5010	5010	5010	60
356	20241213	145300	366792770	5010	5010	5010	5010	99
357	20241213	145200	366296780	5010	5010	5010	5010	0
358	20241213	145100	366296780	5010	5010	5010	5010	0
359	20241213	145000	366296780	5010	5010	5010	5010	0
360	20241213	144900	366296780	5010	5000	5010	5000	3
361	20241213	144800	366281760	5010	4990	5010	4990	11
362	20241213	144700	366226850	4990	5000	5000	4990	556
363	20241213	144600	363449700	5000	5000	5010	5000	444
364	20241213	144500	361229370	5000	5000	5000	5000	111
365	20241213	144400	360674370	5010	5010	5010	5010	2
366	20241213	144300	360664350	5000	5000	5000	5000	47
367	20241213	144200	360429350	5000	5000	5000	5000	48
368	20241213	144100	360189350	5010	5010	5010	5010	100
369	20241213	144000	359688350	5010	5010	5010	5010	85
370	20241213	143900	359262500	5000	5000	5000	5000	0
371	20241213	143800	359262500	5000	5000	5000	5000	5
372	20241213	143700	359237500	5020	5010	5020	5010	197
373	20241213	143600	358250430	5000	5000	5000	5000	1
374	20241213	143500	358245430	5010	5010	5010	5010	0
375	20241213	143400	358245430	5010	5010	5010	5010	1
376	20241213	143300	358240420	5020	5010	5020	5000	535
377	20241213	143200	355562660	4990	4990	4990	4990	188
378	20241213	143100	354624540	4990	4990	4990	4990	2
379	20241213	143000	354614560	4990	4990	4990	4990	100
380	20241213	142900	354115560	4985	4985	4985	4985	0
381	20241213	142800	354115560	4985	4985	4985	4985	0
382	20241213	142700	354115560	4985	4985	4985	4985	0
383	20241213	142600	354115560	4985	4990	4990	4985	848
384	20241213	142500	349884295	4995	5000	5000	4995	151
385	20241213	142400	349129995	5010	5000	5020	4990	529
386	20241213	142300	346488075	5020	5020	5020	5020	397
387	20241213	142200	344495135	5020	5020	5020	5020	0
388	20241213	142100	344495135	5020	5010	5020	5010	2
389	20241213	142000	344485105	5020	5020	5020	5000	29
390	20241213	141900	344339955	4995	4995	4995	4995	0
391	20241213	141800	344339955	4995	4995	4995	4995	0
392	20241213	141700	344339955	4995	4995	4995	4995	1
393	20241213	141600	344334960	5020	5020	5020	5020	1
394	20241213	141500	344329940	5020	5020	5020	5020	47
395	20241213	141400	344094000	5020	5020	5020	5020	0
396	20241213	141300	344094000	5020	5020	5020	5020	2
397	20241213	141200	344083960	5020	5020	5020	5020	7
398	20241213	141100	344048820	5020	5010	5020	5010	617
399	20241213	141000	340954710	5010	5010	5010	5010	400
400	20241213	140900	338950710	5010	4990	5010	4990	97
401	20241213	140800	338466660	4990	4990	4990	4990	204
402	20241213	140700	337448700	4990	4990	4990	4990	0
403	20241213	140600	337448700	4990	4990	4990	4990	1
404	20241213	140500	337443710	4975	4975	4975	4975	312
405	20241213	140400	335891510	4975	4975	4975	4975	238
406	20241213	140300	334707460	4975	4985	4985	4975	265
407	20241213	140200	333387790	4990	4990	4990	4990	0
408	20241213	140100	333387790	4990	4990	4990	4990	30
409	20241213	140000	333238090	4990	4990	4990	4990	226
410	20241213	135900	332110350	4990	5000	5000	4990	521
411	20241213	135800	329509835	5010	5010	5010	5010	0
412	20241213	135700	329509835	5010	5010	5010	5010	16
413	20241213	135600	329429675	5010	5010	5010	5010	250
414	20241213	135500	328177175	5010	5010	5010	5010	1
415	20241213	135400	328172165	4995	4995	4995	4995	0
416	20241213	135300	328172165	4995	5000	5000	4995	2182
417	20241213	135200	317273070	5010	5010	5010	5010	3
418	20241213	135100	317258040	5010	5010	5010	5010	0
419	20241213	135000	317258040	5010	5010	5010	5010	0
420	20241213	134900	317258040	5010	5010	5010	5010	0
421	20241213	134800	317258040	5010	5010	5010	5010	1
422	20241213	134700	317253030	4990	4990	4990	4990	126
423	20241213	134600	316624290	4990	4990	4990	4990	0
424	20241213	134500	316624290	4990	5000	5000	4990	185
425	20241213	134400	315700615	5010	5010	5010	5010	2
426	20241213	134300	315690595	5000	5000	5000	5000	0
427	20241213	134200	315690595	5000	5020	5020	5000	272
428	20241213	134100	314326615	5020	5020	5020	5020	4
429	20241213	134000	314306535	5020	5020	5020	5020	63
430	20241213	133900	313990275	5000	5000	5000	5000	0
431	20241213	133800	313990275	5000	5010	5010	5000	1168
432	20241213	133700	308148595	5010	5010	5010	5010	0
433	20241213	133600	308148595	5010	5010	5020	5010	490
434	20241213	133500	305693685	5010	5010	5010	5010	155
435	20241213	133400	304917135	5000	5000	5000	5000	0
436	20241213	133300	304917135	5000	5000	5000	5000	720
437	20241213	133200	301317135	5000	5000	5000	5000	0
438	20241213	133100	301317135	5000	5000	5000	5000	0
439	20241213	133000	301317135	5000	5000	5000	5000	206
440	20241213	132900	300287135	5000	5000	5000	5000	294
441	20241213	132800	298817135	5010	5010	5010	5010	0
442	20241213	132700	298817135	5010	5010	5010	5010	0
443	20241213	132600	298817135	5010	5010	5010	5010	0
444	20241213	132500	298817135	5010	4995	5010	4995	1195
445	20241213	132400	292844670	4995	4995	4995	4995	2
446	20241213	132300	292834680	4985	4975	4985	4975	2106
447	20241213	132200	282351815	4970	4970	4970	4970	0
448	20241213	132100	282351815	4970	4970	4970	4970	238
449	20241213	132000	281168955	4985	4985	4985	4985	0
450	20241213	131900	281168955	4985	4985	4985	4985	0
451	20241213	131800	281168955	4985	4985	4985	4985	102
452	20241213	131700	280660485	4985	4980	4985	4980	150
453	20241213	131600	279913235	4990	4990	4990	4990	350
454	20241213	131500	278166735	4990	4990	4990	4990	0
455	20241213	131400	278166735	4990	4990	4990	4990	1000
456	20241213	131300	273176735	4990	4975	4990	4975	2
457	20241213	131200	273166770	4975	4975	4975	4975	0
458	20241213	131100	273166770	4975	4975	4975	4975	0
459	20241213	131000	273166770	4975	4975	4975	4975	0
460	20241213	130900	273166770	4975	4980	4980	4975	115
461	20241213	130800	272594530	4990	4990	4990	4990	2
462	20241213	130700	272584550	4990	4990	4990	4990	2
463	20241213	130600	272574570	4990	4990	4990	4990	0
464	20241213	130500	272574570	4990	4990	4990	4990	0
465	20241213	130400	272574570	4990	4990	4990	4990	0
466	20241213	130300	272574570	4990	4995	4995	4990	54
467	20241213	130200	272304850	4975	4995	4995	4975	169
468	20241213	130100	271463135	4980	4980	4980	4980	310
469	20241213	130000	269919335	4990	4990	4990	4990	1003
470	20241213	125900	264914365	4990	4990	4990	4990	99
471	20241213	125800	264420355	4990	4990	4990	4990	10
472	20241213	125700	264370455	4980	4980	4980	4980	54
473	20241213	125600	264101535	4980	4980	4980	4980	50
474	20241213	125500	263852535	4975	4975	4975	4975	0
475	20241213	125400	263852535	4975	4975	4975	4975	0
476	20241213	125300	263852535	4975	4975	4975	4975	0
477	20241213	125200	263852535	4975	4975	4975	4975	0
478	20241213	125100	263852535	4975	4975	4975	4975	4
479	20241213	125000	263832635	4975	4975	4975	4975	0
480	20241213	124900	263832635	4975	4970	4975	4970	199
481	20241213	124800	262843325	4970	4970	4970	4970	0
482	20241213	124700	262843325	4970	4975	4975	4970	63
483	20241213	124600	262530000	4980	4980	4980	4980	50
484	20241213	124500	262281000	4980	4980	4980	4980	841
485	20241213	124400	258092820	4990	4980	4990	4980	167
486	20241213	124300	257261140	4980	4980	4980	4980	4
487	20241213	124200	257241220	4980	4980	4980	4980	0
488	20241213	124100	257241220	4980	4980	4980	4980	1
489	20241213	124000	257236240	4990	4990	4990	4990	2
490	20241213	123900	257226260	4995	4995	4995	4995	443
491	20241213	123800	255013475	4995	4995	4995	4995	0
492	20241213	123700	255013475	4995	4995	4995	4995	180
493	20241213	123600	254114375	4995	4995	4995	4995	1
494	20241213	123500	254109380	4980	4980	4980	4980	133
495	20241213	123400	253447040	4995	4995	4995	4995	0
496	20241213	123300	253447040	4995	4995	4995	4995	100
497	20241213	123200	252947540	4995	4995	4995	4995	0
498	20241213	123100	252947540	4995	4995	4995	4995	0
499	20241213	123000	252947540	4995	4995	4995	4995	18
500	20241213	122900	252857630	4995	4995	4995	4995	33
501	20241213	122800	252692795	4995	4995	4995	4995	567
502	20241213	122700	249860630	4995	4985	4995	4985	213
503	20241213	122600	248797875	4985	4985	4985	4985	12
504	20241213	122500	248738055	4985	4980	4985	4980	240
505	20241213	122400	247541755	4985	4980	4985	4980	22
506	20241213	122300	247432185	4980	4980	4980	4980	375
507	20241213	122200	245564685	4980	4975	4980	4975	3
508	20241213	122100	245549750	4960	4965	4965	4960	48
509	20241213	122000	245311635	4970	4980	4980	4970	3
510	20241213	121900	245296715	4975	4975	4975	4975	1
511	20241213	121800	245291740	4980	4975	4980	4975	1197
512	20241213	121700	239336655	4975	4975	4975	4975	0
513	20241213	121600	239336655	4975	4975	4975	4975	0
514	20241213	121500	239336655	4975	4975	4975	4975	1
515	20241213	121400	239331680	4975	4975	4975	4975	2
516	20241213	121300	239321730	4955	4955	4955	4955	0
517	20241213	121200	239321730	4955	4955	4955	4955	55
518	20241213	121100	239049205	4955	4955	4955	4955	65
519	20241213	121000	238727130	4940	4955	4955	4940	484
520	20241213	120900	236328955	4955	4955	4955	4955	0
521	20241213	120800	236328955	4955	4955	4955	4955	0
522	20241213	120700	236328955	4955	4955	4955	4955	4
523	20241213	120600	236309135	4955	4955	4955	4955	0
524	20241213	120500	236309135	4955	4975	4975	4955	7
525	20241213	120400	236274380	4975	4975	4975	4975	1
526	20241213	120300	236269405	4975	4975	4975	4975	0
527	20241213	120200	236269405	4975	4975	4975	4975	2
528	20241213	120100	236259455	4980	4980	4980	4980	0
529	20241213	120000	236259455	4980	4980	4980	4980	0
530	20241213	115900	236259455	4980	4980	4980	4980	0
531	20241213	115800	236259455	4980	4980	4980	4980	3
532	20241213	115700	236244515	4940	4975	4980	4940	3
533	20241213	115600	236229620	4935	4945	4945	4935	951
534	20241213	115500	231531890	4980	4980	4980	4980	10
535	20241213	115400	231482090	4980	4980	4980	4980	0
536	20241213	115300	231482090	4980	4980	4980	4980	8
537	20241213	115200	231442250	4945	4965	4965	4945	150
538	20241213	115100	230700285	4980	4980	4980	4980	0
539	20241213	115000	230700285	4980	4980	4980	4980	17
540	20241213	114900	230615625	4985	4985	4985	4985	0
541	20241213	114800	230615625	4985	4985	4985	4985	70
542	20241213	114700	230266675	4985	4985	4985	4985	1
543	20241213	114600	230261690	4985	4980	4985	4980	616
544	20241213	114500	227193940	4980	4980	4980	4980	61
545	20241213	114400	226890160	4980	4970	4980	4970	97
546	20241213	114300	226408060	4970	4970	4970	4970	0
547	20241213	114200	226408060	4970	4970	4970	4970	242
548	20241213	114100	225205320	4970	4935	4970	4935	103
549	20241213	114000	224695520	4935	4935	4935	4935	0
550	20241213	113900	224695520	4935	4935	4935	4935	0
551	20241213	113800	224695520	4935	4935	4935	4935	0
552	20241213	113700	224695520	4935	4935	4935	4935	0
553	20241213	113600	224695520	4935	4935	4935	4935	50
554	20241213	113500	224448770	4930	4930	4930	4930	0
555	20241213	113400	224448770	4930	4930	4930	4930	0
556	20241213	113300	224448770	4930	4930	4930	4930	51
557	20241213	113200	224197340	4930	4930	4930	4930	44
558	20241213	113100	223980420	4955	4955	4955	4955	1
559	20241213	113000	223975465	4930	4955	4955	4930	600
560	20241213	112900	221014170	4970	4970	4970	4970	0
561	20241213	112800	221014170	4970	4970	4970	4970	0
562	20241213	112700	221014170	4970	4970	4970	4970	0
563	20241213	112600	221014170	4970	4970	4970	4970	0
564	20241213	112500	221014170	4970	4970	4970	4970	0
565	20241213	112400	221014170	4970	4970	4970	4970	10
566	20241213	112300	220964470	4970	4955	4970	4955	143
567	20241213	112200	220254980	4955	4955	4955	4955	0
568	20241213	112100	220254980	4955	4950	4955	4950	67
569	20241213	112000	219923055	4955	4955	4955	4955	0
570	20241213	111900	219923055	4955	4955	4955	4955	0
571	20241213	111800	219923055	4955	4950	4955	4950	600
572	20241213	111700	216950060	4955	4955	4955	4955	0
573	20241213	111600	216950060	4955	4955	4955	4955	0
574	20241213	111500	216950060	4955	4950	4955	4950	200
575	20241213	111400	215959305	4930	4950	4950	4930	396
576	20241213	111300	214003025	4955	4955	4955	4955	101
577	20241213	111200	213502570	4955	4955	4955	4955	2
578	20241213	111100	213492660	4930	4930	4930	4930	0
579	20241213	111000	213492660	4930	4950	4955	4930	384
580	20241213	110900	211598340	4950	4950	4950	4950	49
581	20241213	110800	211355790	4950	4950	4950	4950	0
582	20241213	110700	211355790	4950	4950	4950	4950	2
583	20241213	110600	211345890	4930	4930	4945	4930	2510
584	20241213	110500	198954330	4925	4930	4930	4925	2
585	20241213	110400	198944475	4930	4930	4930	4930	4
586	20241213	110300	198924755	4935	4935	4935	4935	30
587	20241213	110200	198776705	4920	4920	4920	4920	148
588	20241213	110100	198048545	4930	4930	4930	4925	1243
589	20241213	110000	191921635	4935	4935	4935	4935	301
590	20241213	105900	190436200	4935	4930	4935	4930	526
591	20241213	105800	187840515	4930	4930	4930	4930	0
592	20241213	105700	187840515	4930	4930	4930	4930	273
593	20241213	105600	186494625	4930	4930	4930	4930	0
594	20241213	105500	186494625	4930	4930	4930	4930	0
595	20241213	105400	186494625	4930	4930	4930	4930	0
596	20241213	105300	186494625	4930	4930	4930	4930	124
597	20241213	105200	185883305	4935	4935	4935	4935	0
598	20241213	105100	185883305	4935	4935	4935	4935	10
599	20241213	105000	185833955	4935	4935	4935	4935	0
600	20241213	104900	185833955	4935	4935	4935	4935	7
601	20241213	104800	185799410	4935	4935	4935	4935	104
602	20241213	104700	185286170	4940	4940	4940	4940	123
603	20241213	104600	184678550	4945	4945	4945	4945	0
604	20241213	104500	184678550	4945	4945	4945	4945	1
605	20241213	104400	184673605	4945	4940	4945	4940	121
606	20241213	104300	184075815	4940	4940	4940	4940	20
607	20241213	104200	183977015	4940	4940	4940	4940	4
608	20241213	104100	183957255	4945	4945	4945	4945	0
609	20241213	104000	183957255	4945	4945	4945	4945	0
610	20241213	103900	183957255	4945	4940	4945	4940	2
611	20241213	103800	183947370	4945	4945	4945	4945	0
612	20241213	103700	183947370	4945	4945	4945	4945	1
613	20241213	103600	183942425	4950	4945	4950	4945	18
614	20241213	103500	183853400	4945	4950	4950	4945	3
615	20241213	103400	183838555	4950	4945	4950	4945	18
616	20241213	103300	183749520	4930	4930	4930	4930	0
617	20241213	103200	183749520	4930	4930	4930	4930	8
618	20241213	103100	183710080	4930	4945	4945	4930	6
619	20241213	103000	183680425	4950	4945	4950	4945	307
620	20241213	102900	182160920	4945	4945	4945	4945	0
621	20241213	102800	182160920	4945	4945	4945	4945	1
622	20241213	102700	182155975	4925	4930	4945	4925	1032
623	20241213	102600	177068225	4930	4925	4930	4925	122
624	20241213	102500	176466875	4930	4930	4930	4930	0
625	20241213	102400	176466875	4930	4925	4930	4925	263
626	20241213	102300	175171550	4930	4930	4930	4930	0
627	20241213	102200	175171550	4930	4930	4930	4930	177
628	20241213	102100	174298940	4930	4930	4930	4930	0
629	20241213	102000	174298940	4930	4930	4930	4930	0
630	20241213	101900	174298940	4930	4935	4935	4930	200
631	20241213	101800	173312920	4950	4950	4950	4950	10
632	20241213	101700	173263420	4930	4930	4930	4930	0
633	20241213	101600	173263420	4930	4930	4930	4930	2
634	20241213	101500	173253560	4930	4930	4930	4930	0
635	20241213	101400	173253560	4930	4930	4930	4930	1000
636	20241213	101300	168323560	4930	4930	4930	4930	6
637	20241213	101200	168293980	4930	4930	4930	4930	5
638	20241213	101100	168269330	4950	4950	4950	4950	0
639	20241213	101000	168269330	4950	4950	4950	4950	1
640	20241213	100900	168264380	4950	4950	4950	4950	19
641	20241213	100800	168170330	4950	4950	4950	4950	1
642	20241213	100700	168165380	4950	4950	4950	4950	0
643	20241213	100600	168165380	4950	4950	4950	4930	550
644	20241213	100500	165449880	4925	4925	4925	4925	0
645	20241213	100400	165449880	4925	4925	4925	4925	0
646	20241213	100300	165449880	4925	4925	4925	4925	10
647	20241213	100200	165400630	4925	4930	4930	4925	314
648	20241213	100100	163852665	4935	4935	4935	4935	0
649	20241213	100000	163852665	4935	4935	4935	4935	34
650	20241213	095900	163684875	4935	4935	4935	4935	0
651	20241213	095800	163684875	4935	4935	4935	4935	27
652	20241213	095700	163551630	4935	4935	4935	4935	21
653	20241213	095600	163447995	4935	4935	4935	4935	100
654	20241213	095500	162954495	4935	4935	4935	4935	446
655	20241213	095400	160753485	4935	4930	4935	4930	123
656	20241213	095300	160146595	4930	4935	4935	4930	492
657	20241213	095200	157721030	4935	4935	4935	4935	27
658	20241213	095100	157587785	4935	4940	4940	4935	780
659	20241213	095000	153738460	4935	4945	4945	4935	651
660	20241213	094900	150525175	4950	4950	4950	4950	0
661	20241213	094800	150525175	4950	4950	4950	4950	406
662	20241213	094700	148515475	4950	4950	4950	4950	95
663	20241213	094600	148045225	4950	4950	4950	4950	25
664	20241213	094500	147921475	4965	4965	4965	4965	0
665	20241213	094400	147921475	4965	4965	4965	4930	6
666	20241213	094300	147891720	4930	4930	4930	4930	363
667	20241213	094200	146102130	4930	4930	4930	4930	29
668	20241213	094100	145959160	4930	4930	4930	4930	1
669	20241213	094000	145954230	4930	4955	4960	4930	2722
670	20241213	093900	132495015	4955	4955	4955	4955	1
671	20241213	093800	132490060	4950	4990	4990	4950	341
672	20241213	093700	130798290	4990	4990	4990	4990	336
673	20241213	093600	129121650	4990	4990	4990	4990	227
674	20241213	093500	127988920	4990	4990	4990	4990	882
675	20241213	093400	123587740	4990	4985	4990	4970	1416
676	20241213	093300	116523255	4985	4995	4995	4985	440
677	20241213	093200	114327710	4995	4980	4995	4980	5140
678	20241213	093100	88685435	4980	4980	4980	4980	11
679	20241213	093000	88630655	4980	4945	4980	4940	128
680	20241213	092900	87997910	4940	4955	4955	4940	48
681	20241213	092800	87760400	4960	4980	4980	4960	130
682	20241213	092700	87114455	4990	4990	4990	4990	40
683	20241213	092600	86914855	4990	4940	4990	4940	1431
684	20241213	092500	79823965	4935	4955	4955	4935	365
685	20241213	092400	78020135	4955	4955	4955	4955	174
686	20241213	092300	77157965	4950	4925	4950	4925	441
687	20241213	092200	74978595	4925	4945	4945	4925	1898
688	20241213	092100	65603695	4950	4970	4970	4950	1368
689	20241213	092000	58819485	4965	4965	4965	4965	959
690	20241213	091900	54058050	4995	4995	4995	4995	14
691	20241213	091800	53988120	4995	4995	4995	4995	15
692	20241213	091700	53913195	4995	4975	4995	4965	212
693	20241213	091600	52859165	4970	4975	4975	4970	66
694	20241213	091500	52530965	4975	4975	4975	4975	70
695	20241213	091400	52182715	4975	4975	4975	4975	0
696	20241213	091300	52182715	4975	4945	4990	4945	2866
697	20241213	091200	37922855	4940	4940	4940	4940	143
698	20241213	091100	37216435	4940	4945	4945	4940	190
699	20241213	091000	36277080	4945	4980	4980	4945	1065
700	20241213	090900	30985245	4980	4940	4980	4940	300
701	20241213	090800	29502445	4940	4985	4985	4940	107
702	20241213	090700	28971815	4985	4985	4990	4965	225
703	20241213	090600	27852745	4990	4985	4990	4985	201
704	20241213	090500	26850755	4985	4985	4990	4920	1496
705	20241213	090400	19403270	5030	5000	5030	4985	1734
706	20241213	090300	10743865	5070	5070	5070	5070	1
707	20241213	090200	10738795	4995	4995	4995	4995	42
708	20241213	090100	10529005	4995	4995	4995	4995	21
709	20241213	090000	10424110	4990	4990	4990	4990	2089