KissMeData/041920/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	192700	410123475	5100	5100	5100	5100	3903
3	20241202	192600	410123475	5100	5100	5100	5100	0
4	20241202	192500	410123475	5100	5100	5100	5100	0
5	20241202	192400	410123475	5100	5100	5100	5100	0
6	20241202	192300	410123475	5100	5100	5100	5100	0
7	20241202	192200	410123475	5100	5100	5100	5100	0
8	20241202	192100	410123475	5100	5100	5100	5100	0
9	20241202	192000	410123475	5100	5100	5100	5100	0
10	20241202	191900	410123475	5100	5100	5100	5100	0
11	20241202	191800	410123475	5100	5100	5100	5100	0
12	20241202	191700	410123475	5100	5100	5100	5100	0
13	20241202	191600	410123475	5100	5100	5100	5100	0
14	20241202	191500	410123475	5100	5100	5100	5100	0
15	20241202	191400	410123475	5100	5100	5100	5100	0
16	20241202	191300	410123475	5100	5100	5100	5100	0
17	20241202	191200	410123475	5100	5100	5100	5100	0
18	20241202	191100	410123475	5100	5100	5100	5100	0
19	20241202	191000	410123475	5100	5100	5100	5100	0
20	20241202	190900	410123475	5100	5100	5100	5100	0
21	20241202	190800	410123475	5100	5100	5100	5100	0
22	20241202	190700	410123475	5100	5100	5100	5100	0
23	20241202	190600	410123475	5100	5100	5100	5100	0
24	20241202	190500	410123475	5100	5100	5100	5100	0
25	20241202	190400	410123475	5100	5100	5100	5100	0
26	20241202	190300	410123475	5100	5100	5100	5100	0
27	20241202	190200	410123475	5100	5100	5100	5100	0
28	20241202	190100	410123475	5100	5100	5100	5100	0
29	20241202	190000	410123475	5100	5100	5100	5100	0
30	20241202	185900	410123475	5100	5100	5100	5100	0
31	20241202	185800	410123475	5100	5100	5100	5100	0
32	20241202	185700	410123475	5100	5100	5100	5100	3903
33	20241202	185600	410123475	5100	5100	5100	5100	0
34	20241202	185500	410123475	5100	5100	5100	5100	0
35	20241202	185400	410123475	5100	5100	5100	5100	0
36	20241202	185300	410123475	5100	5100	5100	5100	0
37	20241202	185200	410123475	5100	5100	5100	5100	0
38	20241202	185100	410123475	5100	5100	5100	5100	0
39	20241202	185000	410123475	5100	5100	5100	5100	0
40	20241202	184900	410123475	5100	5100	5100	5100	0
41	20241202	184800	410123475	5100	5100	5100	5100	0
42	20241202	184700	410123475	5100	5100	5100	5100	0
43	20241202	184600	410123475	5100	5100	5100	5100	0
44	20241202	184500	410123475	5100	5100	5100	5100	0
45	20241202	184400	410123475	5100	5100	5100	5100	0
46	20241202	184300	410123475	5100	5100	5100	5100	0
47	20241202	184200	410123475	5100	5100	5100	5100	0
48	20241202	184100	410123475	5100	5100	5100	5100	0
49	20241202	184000	410123475	5100	5100	5100	5100	0
50	20241202	183900	410123475	5100	5100	5100	5100	0
51	20241202	183800	410123475	5100	5100	5100	5100	0
52	20241202	183700	410123475	5100	5100	5100	5100	0
53	20241202	183600	410123475	5100	5100	5100	5100	0
54	20241202	183500	410123475	5100	5100	5100	5100	0
55	20241202	183400	410123475	5100	5100	5100	5100	0
56	20241202	183300	410123475	5100	5100	5100	5100	0
57	20241202	183200	410123475	5100	5100	5100	5100	0
58	20241202	183100	410123475	5100	5100	5100	5100	0
59	20241202	183000	410123475	5100	5100	5100	5100	0
60	20241202	182900	410123475	5100	5100	5100	5100	0
61	20241202	182800	410123475	5100	5100	5100	5100	0
62	20241202	182700	410123475	5100	5100	5100	5100	3903
63	20241202	182600	410123475	5100	5100	5100	5100	0
64	20241202	182500	410123475	5100	5100	5100	5100	0
65	20241202	182400	410123475	5100	5100	5100	5100	0
66	20241202	182300	410123475	5100	5100	5100	5100	0
67	20241202	182200	410123475	5100	5100	5100	5100	0
68	20241202	182100	410123475	5100	5100	5100	5100	0
69	20241202	182000	410123475	5100	5100	5100	5100	0
70	20241202	181900	410123475	5100	5100	5100	5100	0
71	20241202	181800	410123475	5100	5100	5100	5100	0
72	20241202	181700	410123475	5100	5100	5100	5100	0
73	20241202	181600	410123475	5100	5100	5100	5100	0
74	20241202	181500	410123475	5100	5100	5100	5100	0
75	20241202	181400	410123475	5100	5100	5100	5100	0
76	20241202	181300	410123475	5100	5100	5100	5100	0
77	20241202	181200	410123475	5100	5100	5100	5100	0
78	20241202	181100	410123475	5100	5100	5100	5100	0
79	20241202	181000	410123475	5100	5100	5100	5100	0
80	20241202	180900	410123475	5100	5100	5100	5100	0
81	20241202	180800	410123475	5100	5100	5100	5100	0
82	20241202	180700	410123475	5100	5100	5100	5100	0
83	20241202	180600	410123475	5100	5100	5100	5100	0
84	20241202	180500	410123475	5100	5100	5100	5100	0
85	20241202	180400	410123475	5100	5100	5100	5100	0
86	20241202	180300	410123475	5100	5100	5100	5100	0
87	20241202	180200	410123475	5100	5100	5100	5100	0
88	20241202	180100	410123475	5100	5100	5100	5100	0
89	20241202	180000	410123475	5100	5100	5100	5100	0
90	20241202	175900	410123475	5100	5100	5100	5100	0
91	20241202	175800	410123475	5100	5100	5100	5100	0
92	20241202	175700	410123475	5100	5100	5100	5100	3903
93	20241202	175600	410123475	5100	5100	5100	5100	0
94	20241202	175500	410123475	5100	5100	5100	5100	0
95	20241202	175400	410123475	5100	5100	5100	5100	0
96	20241202	175300	410123475	5100	5100	5100	5100	0
97	20241202	175200	410123475	5100	5100	5100	5100	0
98	20241202	175100	410123475	5100	5100	5100	5100	0
99	20241202	175000	410123475	5100	5100	5100	5100	0
100	20241202	174900	410123475	5100	5100	5100	5100	0
101	20241202	174800	410123475	5100	5100	5100	5100	0
102	20241202	174700	410123475	5100	5100	5100	5100	0
103	20241202	174600	410123475	5100	5100	5100	5100	0
104	20241202	174500	410123475	5100	5100	5100	5100	0
105	20241202	174400	410123475	5100	5100	5100	5100	0
106	20241202	174300	410123475	5100	5100	5100	5100	0
107	20241202	174200	410123475	5100	5100	5100	5100	0
108	20241202	174100	410123475	5100	5100	5100	5100	0
109	20241202	174000	410123475	5100	5100	5100	5100	0
110	20241202	173900	410123475	5100	5100	5100	5100	0
111	20241202	173800	410123475	5100	5100	5100	5100	0
112	20241202	173700	410123475	5100	5100	5100	5100	0
113	20241202	173600	410123475	5100	5100	5100	5100	0
114	20241202	173500	410123475	5100	5100	5100	5100	0
115	20241202	173400	410123475	5100	5100	5100	5100	0
116	20241202	173300	410123475	5100	5100	5100	5100	0
117	20241202	173200	410123475	5100	5100	5100	5100	0
118	20241202	173100	410123475	5100	5100	5100	5100	0
119	20241202	173000	410123475	5100	5100	5100	5100	0
120	20241202	172900	410123475	5100	5100	5100	5100	0
121	20241202	172800	410123475	5100	5100	5100	5100	0
122	20241202	172700	410123475	5100	5100	5100	5100	3903
123	20241202	172600	410123475	5100	5100	5100	5100	0
124	20241202	172500	410123475	5100	5100	5100	5100	0
125	20241202	172400	410123475	5100	5100	5100	5100	0
126	20241202	172300	410123475	5100	5100	5100	5100	0
127	20241202	172200	410123475	5100	5100	5100	5100	0
128	20241202	172100	410123475	5100	5100	5100	5100	0
129	20241202	172000	410123475	5100	5100	5100	5100	0
130	20241202	171900	410123475	5100	5100	5100	5100	0
131	20241202	171800	410123475	5100	5100	5100	5100	0
132	20241202	171700	410123475	5100	5100	5100	5100	0
133	20241202	171600	410123475	5100	5100	5100	5100	0
134	20241202	171500	410123475	5100	5100	5100	5100	0
135	20241202	171400	410123475	5100	5100	5100	5100	0
136	20241202	171300	410123475	5100	5100	5100	5100	0
137	20241202	171200	410123475	5100	5100	5100	5100	0
138	20241202	171100	410123475	5100	5100	5100	5100	0
139	20241202	171000	410123475	5100	5100	5100	5100	0
140	20241202	170900	410123475	5100	5100	5100	5100	0
141	20241202	170800	410123475	5100	5100	5100	5100	0
142	20241202	170700	410123475	5100	5100	5100	5100	0
143	20241202	170600	410123475	5100	5100	5100	5100	0
144	20241202	170500	410123475	5100	5100	5100	5100	0
145	20241202	170400	410123475	5100	5100	5100	5100	0
146	20241202	170300	410123475	5100	5100	5100	5100	0
147	20241202	170200	410123475	5100	5100	5100	5100	0
148	20241202	170100	410123475	5100	5100	5100	5100	0
149	20241202	170000	410123475	5100	5100	5100	5100	0
150	20241202	165900	410123475	5100	5100	5100	5100	0
151	20241202	165800	410123475	5100	5100	5100	5100	0
152	20241202	165700	410123475	5100	5100	5100	5100	3903
153	20241202	165600	410123475	5100	5100	5100	5100	0
154	20241202	165500	410123475	5100	5100	5100	5100	0
155	20241202	165400	410123475	5100	5100	5100	5100	0
156	20241202	165300	410123475	5100	5100	5100	5100	0
157	20241202	165200	410123475	5100	5100	5100	5100	0
158	20241202	165100	410123475	5100	5100	5100	5100	0
159	20241202	165000	410123475	5100	5100	5100	5100	0
160	20241202	164900	410123475	5100	5100	5100	5100	0
161	20241202	164800	410123475	5100	5100	5100	5100	0
162	20241202	164700	410123475	5100	5100	5100	5100	0
163	20241202	164600	410123475	5100	5100	5100	5100	0
164	20241202	164500	410123475	5100	5100	5100	5100	0
165	20241202	164400	410123475	5100	5100	5100	5100	0
166	20241202	164300	410123475	5100	5100	5100	5100	0
167	20241202	164200	410123475	5100	5100	5100	5100	0
168	20241202	164100	410123475	5100	5100	5100	5100	0
169	20241202	164000	410123475	5100	5100	5100	5100	0
170	20241202	163900	410123475	5100	5100	5100	5100	0
171	20241202	163800	410123475	5100	5100	5100	5100	0
172	20241202	163700	410123475	5100	5100	5100	5100	0
173	20241202	163600	410123475	5100	5100	5100	5100	0
174	20241202	163500	410123475	5100	5100	5100	5100	0
175	20241202	163400	410123475	5100	5100	5100	5100	0
176	20241202	163300	410123475	5100	5100	5100	5100	0
177	20241202	163200	410123475	5100	5100	5100	5100	0
178	20241202	163100	410123475	5100	5100	5100	5100	0
179	20241202	163000	410123475	5100	5100	5100	5100	0
180	20241202	162900	410123475	5100	5100	5100	5100	0
181	20241202	162800	410123475	5100	5100	5100	5100	0
182	20241202	162700	410123475	5100	5100	5100	5100	3903
183	20241202	162600	410123475	5100	5100	5100	5100	0
184	20241202	162500	410123475	5100	5100	5100	5100	0
185	20241202	162400	410123475	5100	5100	5100	5100	0
186	20241202	162300	410123475	5100	5100	5100	5100	0
187	20241202	162200	410123475	5100	5100	5100	5100	0
188	20241202	162100	410123475	5100	5100	5100	5100	0
189	20241202	162000	410123475	5100	5100	5100	5100	0
190	20241202	161900	410123475	5100	5100	5100	5100	0
191	20241202	161800	410123475	5100	5100	5100	5100	0
192	20241202	161700	410123475	5100	5100	5100	5100	0
193	20241202	161600	410123475	5100	5100	5100	5100	0
194	20241202	161500	410123475	5100	5100	5100	5100	0
195	20241202	161400	410123475	5100	5100	5100	5100	0
196	20241202	161300	410123475	5100	5100	5100	5100	0
197	20241202	161200	410123475	5100	5100	5100	5100	0
198	20241202	161100	410123475	5100	5100	5100	5100	0
199	20241202	161000	410123475	5100	5100	5100	5100	0
200	20241202	160900	410123475	5100	5100	5100	5100	0
201	20241202	160800	410123475	5100	5100	5100	5100	0
202	20241202	160700	410123475	5100	5100	5100	5100	0
203	20241202	160600	410123475	5100	5100	5100	5100	0
204	20241202	160500	410123475	5100	5100	5100	5100	0
205	20241202	160400	410123475	5100	5100	5100	5100	0
206	20241202	160300	410123475	5100	5100	5100	5100	0
207	20241202	160200	410123475	5100	5100	5100	5100	0
208	20241202	160100	410123475	5100	5100	5100	5100	0
209	20241202	160000	410123475	5100	5100	5100	5100	0
210	20241202	155900	410123475	5100	5100	5100	5100	0
211	20241202	155800	410123475	5100	5100	5100	5100	0
212	20241202	155700	410123475	5100	5100	5100	5100	3903
213	20241202	155600	410123475	5100	5100	5100	5100	0
214	20241202	155500	410123475	5100	5100	5100	5100	0
215	20241202	155400	410123475	5100	5100	5100	5100	0
216	20241202	155300	410123475	5100	5100	5100	5100	0
217	20241202	155200	410123475	5100	5100	5100	5100	0
218	20241202	155100	410123475	5100	5100	5100	5100	0
219	20241202	155000	410123475	5100	5100	5100	5100	0
220	20241202	154900	410123475	5100	5100	5100	5100	0
221	20241202	154800	410123475	5100	5100	5100	5100	0
222	20241202	154700	410123475	5100	5100	5100	5100	0
223	20241202	154600	410123475	5100	5100	5100	5100	0
224	20241202	154500	410123475	5100	5100	5100	5100	0
225	20241202	154400	410123475	5100	5100	5100	5100	0
226	20241202	154300	410123475	5100	5100	5100	5100	0
227	20241202	154200	410123475	5100	5100	5100	5100	0
228	20241202	154100	410123475	5100	5100	5100	5100	0
229	20241202	154000	410123475	5100	5100	5100	5100	0
230	20241202	153900	410123475	5100	5100	5100	5100	0
231	20241202	153800	410123475	5100	5100	5100	5100	0
232	20241202	153700	410123475	5100	5100	5100	5100	0
233	20241202	153600	410123475	5100	5100	5100	5100	0
234	20241202	153500	410123475	5100	5100	5100	5100	0
235	20241202	153400	410123475	5100	5100	5100	5100	0
236	20241202	153300	410123475	5100	5100	5100	5100	0
237	20241202	153200	410123475	5100	5100	5100	5100	0
238	20241202	153100	410123475	5100	5100	5100	5100	0
239	20241202	153000	410123475	5100	5100	5100	5100	3903
240	20241202	152900	390218175	5060	5060	5060	5060	0
241	20241202	152800	390218175	5060	5060	5060	5060	0
242	20241202	152700	390218175	5060	5060	5060	5060	0
243	20241202	152600	390218175	5060	5060	5060	5060	0
244	20241202	152500	390218175	5060	5060	5060	5060	0
245	20241202	152400	390218175	5060	5060	5060	5060	0
246	20241202	152300	390218175	5060	5060	5060	5060	0
247	20241202	152200	390218175	5060	5060	5060	5060	0
248	20241202	152100	390218175	5060	5060	5060	5060	0
249	20241202	152000	390218175	5060	5060	5060	5060	0
250	20241202	151900	390218175	5060	4965	5060	4960	7532
251	20241202	151800	352747080	4975	4970	4975	4970	30
252	20241202	151700	352597970	4965	4975	4975	4965	1958
253	20241202	151600	342876000	4970	4970	4970	4970	78
254	20241202	151500	342488340	4975	4995	4995	4975	5
255	20241202	151400	342463415	5000	5000	5000	5000	0
256	20241202	151300	342463415	5000	5000	5000	5000	0
257	20241202	151200	342463415	5000	5000	5000	5000	0
258	20241202	151100	342463415	5000	5000	5000	5000	2
259	20241202	151000	342453415	4970	4975	4975	4970	38
260	20241202	150900	342264530	5000	5000	5000	5000	3
261	20241202	150800	342249530	4970	4975	4975	4970	40
262	20241202	150700	342050725	5020	5020	5020	5020	0
263	20241202	150600	342050725	5020	5020	5020	5020	0
264	20241202	150500	342050725	5020	4975	5020	4965	1105
265	20241202	150400	336551520	4970	4980	4980	4970	1137
266	20241202	150300	330899480	4975	4980	4980	4975	2
267	20241202	150200	330889525	4980	4980	4980	4980	8
268	20241202	150100	330849685	4990	4990	4990	4990	2
269	20241202	150000	330839705	4980	4985	4995	4980	520
270	20241202	145900	328250015	4980	4980	4980	4980	1072
271	20241202	145800	322911455	4985	4985	4985	4985	282
272	20241202	145700	321505685	4985	4985	4985	4985	0
273	20241202	145600	321505685	4985	4985	4985	4985	0
274	20241202	145500	321505685	4985	4985	4985	4985	0
275	20241202	145400	321505685	4985	4985	4985	4985	0
276	20241202	145300	321505685	4985	4985	4985	4985	300
277	20241202	145200	320010185	4985	4985	4985	4985	0
278	20241202	145100	320010185	4985	4985	4985	4985	150
279	20241202	145000	319262435	5000	5000	5000	5000	0
280	20241202	144900	319262435	5000	5000	5000	5000	0
281	20241202	144800	319262435	5000	5000	5000	5000	0
282	20241202	144700	319262435	5000	5000	5000	5000	0
283	20241202	144600	319262435	5000	5000	5000	5000	0
284	20241202	144500	319262435	5000	5000	5000	5000	0
285	20241202	144400	319262435	5000	5000	5000	5000	0
286	20241202	144300	319262435	5000	5000	5000	5000	0
287	20241202	144200	319262435	5000	5000	5000	5000	0
288	20241202	144100	319262435	5000	5000	5000	5000	0
289	20241202	144000	319262435	5000	5000	5000	5000	0
290	20241202	143900	319262435	5000	5000	5000	5000	0
291	20241202	143800	319262435	5000	4990	5000	4990	15
292	20241202	143700	319187445	4985	4985	4985	4985	1
293	20241202	143600	319182460	4980	4980	4980	4980	0
294	20241202	143500	319182460	4980	4980	4980	4980	0
295	20241202	143400	319182460	4980	4980	4980	4980	0
296	20241202	143300	319182460	4980	4980	4980	4980	0
297	20241202	143200	319182460	4980	4980	4980	4980	0
298	20241202	143100	319182460	4980	4980	4980	4980	0
299	20241202	143000	319182460	4980	4980	4980	4980	0
300	20241202	142900	319182460	4980	5000	5000	4980	3459
301	20241202	142800	301936345	5030	5030	5030	5030	0
302	20241202	142700	301936345	5030	5030	5030	5030	0
303	20241202	142600	301936345	5030	5030	5030	5030	0
304	20241202	142500	301936345	5030	5030	5030	5030	0
305	20241202	142400	301936345	5030	5030	5030	5030	0
306	20241202	142300	301936345	5030	5030	5030	5030	0
307	20241202	142200	301936345	5030	5060	5060	5000	4346
308	20241202	142100	280202345	5070	5060	5070	5060	4
309	20241202	142000	280182095	5070	5070	5070	5070	0
310	20241202	141900	280182095	5070	5070	5070	5070	0
311	20241202	141800	280182095	5070	5070	5070	5070	1
312	20241202	141700	280177025	5080	5060	5080	5060	150
313	20241202	141600	279417415	5050	5050	5050	5050	0
314	20241202	141500	279417415	5050	5050	5050	5050	314
315	20241202	141400	277831715	5020	5050	5050	5010	348
316	20241202	141300	276075885	5060	5050	5060	5050	424
317	20241202	141200	273932275	5050	5050	5050	5050	0
318	20241202	141100	273932275	5050	5050	5050	5050	0
319	20241202	141000	273932275	5050	5050	5050	5050	0
320	20241202	140900	273932275	5050	5050	5050	5050	0
321	20241202	140800	273932275	5050	5050	5050	5050	0
322	20241202	140700	273932275	5050	5010	5050	5010	450
323	20241202	140600	271667955	5010	5010	5010	5010	5
324	20241202	140500	271642905	5000	5000	5000	5000	0
325	20241202	140400	271642905	5000	5000	5000	5000	0
326	20241202	140300	271642905	5000	5000	5000	5000	15
327	20241202	140200	271567905	5000	5000	5000	5000	1
328	20241202	140100	271562905	5000	5000	5000	5000	0
329	20241202	140000	271562905	5000	5000	5000	5000	0
330	20241202	135900	271562905	5000	5000	5000	5000	0
331	20241202	135800	271562905	5000	5000	5000	5000	0
332	20241202	135700	271562905	5000	5000	5000	5000	30
333	20241202	135600	271412905	5010	5010	5010	5010	0
334	20241202	135500	271412905	5010	5010	5010	5010	0
335	20241202	135400	271412905	5010	5010	5010	5010	3
336	20241202	135300	271397875	5010	5010	5010	5010	0
337	20241202	135200	271397875	5010	5010	5010	5010	72
338	20241202	135100	271037155	5000	5000	5000	5000	0
339	20241202	135000	271037155	5000	5000	5000	5000	0
340	20241202	134900	271037155	5000	5000	5000	5000	0
341	20241202	134800	271037155	5000	5000	5000	5000	0
342	20241202	134700	271037155	5000	5000	5000	5000	0
343	20241202	134600	271037155	5000	5000	5000	5000	0
344	20241202	134500	271037155	5000	5000	5000	5000	0
345	20241202	134400	271037155	5000	5000	5000	5000	0
346	20241202	134300	271037155	5000	5000	5000	5000	22
347	20241202	134200	270927155	5010	5000	5010	5000	382
348	20241202	134100	269017135	5000	5000	5000	5000	16
349	20241202	134000	268937135	5010	5010	5010	5010	0
350	20241202	133900	268937135	5010	5010	5010	5010	0
351	20241202	133800	268937135	5010	5010	5010	5010	0
352	20241202	133700	268937135	5010	5010	5010	5010	0
353	20241202	133600	268937135	5010	5010	5010	5010	0
354	20241202	133500	268937135	5010	5010	5010	5010	0
355	20241202	133400	268937135	5010	5000	5010	5000	228
356	20241202	133300	267796535	5000	5000	5000	5000	20
357	20241202	133200	267696535	5000	5000	5000	5000	0
358	20241202	133100	267696535	5000	5000	5000	5000	0
359	20241202	133000	267696535	5000	5000	5000	5000	0
360	20241202	132900	267696535	5000	5000	5000	5000	0
361	20241202	132800	267696535	5000	5000	5000	5000	0
362	20241202	132700	267696535	5000	5000	5000	5000	0
363	20241202	132600	267696535	5000	5000	5000	5000	0
364	20241202	132500	267696535	5000	5000	5000	5000	0
365	20241202	132400	267696535	5000	5000	5000	5000	0
366	20241202	132300	267696535	5000	5000	5000	5000	18
367	20241202	132200	267606535	5000	5000	5000	5000	30
368	20241202	132100	267456535	5000	5000	5000	5000	0
369	20241202	132000	267456535	5000	5000	5000	5000	0
370	20241202	131900	267456535	5000	5000	5000	5000	0
371	20241202	131800	267456535	5000	5000	5000	5000	0
372	20241202	131700	267456535	5000	5000	5000	5000	0
373	20241202	131600	267456535	5000	5000	5000	5000	0
374	20241202	131500	267456535	5000	5000	5000	5000	0
375	20241202	131400	267456535	5000	5000	5000	5000	0
376	20241202	131300	267456535	5000	5000	5000	5000	22
377	20241202	131200	267346535	5000	5000	5000	5000	0
378	20241202	131100	267346535	5000	5000	5000	5000	0
379	20241202	131000	267346535	5000	5000	5000	5000	1
380	20241202	130900	267341535	5040	5040	5040	5040	0
381	20241202	130800	267341535	5040	5040	5040	5040	0
382	20241202	130700	267341535	5040	5040	5040	5040	0
383	20241202	130600	267341535	5040	5040	5040	5040	0
384	20241202	130500	267341535	5040	5040	5040	5040	0
385	20241202	130400	267341535	5040	5040	5040	5040	0
386	20241202	130300	267341535	5040	5040	5040	5040	0
387	20241202	130200	267341535	5040	5040	5040	5040	0
388	20241202	130100	267341535	5040	5040	5040	5040	0
389	20241202	130000	267341535	5040	5040	5040	5040	0
390	20241202	125900	267341535	5040	5040	5040	5040	0
391	20241202	125800	267341535	5040	5040	5040	5040	0
392	20241202	125700	267341535	5040	5040	5040	5040	0
393	20241202	125600	267341535	5040	5040	5040	5040	0
394	20241202	125500	267341535	5040	5040	5040	5040	0
395	20241202	125400	267341535	5040	5040	5040	5040	0
396	20241202	125300	267341535	5040	5010	5040	5010	10
397	20241202	125200	267291255	5000	5000	5000	5000	1
398	20241202	125100	267286255	4995	4995	4995	4995	0
399	20241202	125000	267286255	4995	4995	4995	4995	0
400	20241202	124900	267286255	4995	4995	4995	4995	0
401	20241202	124800	267286255	4995	4995	4995	4995	0
402	20241202	124700	267286255	4995	4995	4995	4995	0
403	20241202	124600	267286255	4995	4995	4995	4995	0
404	20241202	124500	267286255	4995	5000	5000	4995	101
405	20241202	124400	266781260	5000	5000	5000	5000	0
406	20241202	124300	266781260	5000	4995	5000	4995	21
407	20241202	124200	266676265	5050	5050	5050	5050	0
408	20241202	124100	266676265	5050	5050	5050	5050	0
409	20241202	124000	266676265	5050	5050	5050	5050	0
410	20241202	123900	266676265	5050	5050	5050	5050	0
411	20241202	123800	266676265	5050	5050	5050	5050	0
412	20241202	123700	266676265	5050	5050	5050	5050	0
413	20241202	123600	266676265	5050	5050	5050	5050	0
414	20241202	123500	266676265	5050	5050	5050	5050	0
415	20241202	123400	266676265	5050	4995	5050	4995	80
416	20241202	123300	266275360	4995	4995	4995	4995	0
417	20241202	123200	266275360	4995	4995	4995	4995	0
418	20241202	123100	266275360	4995	4995	4995	4995	0
419	20241202	123000	266275360	4995	4995	4995	4995	0
420	20241202	122900	266275360	4995	4995	4995	4995	0
421	20241202	122800	266275360	4995	4995	4995	4995	0
422	20241202	122700	266275360	4995	4995	4995	4995	1
423	20241202	122600	266270365	4990	4990	4990	4990	0
424	20241202	122500	266270365	4990	4990	4990	4990	224
425	20241202	122400	265152605	4990	4990	4990	4990	0
426	20241202	122300	265152605	4990	4990	4990	4990	21
427	20241202	122200	265047815	5000	5000	5000	5000	0
428	20241202	122100	265047815	5000	5000	5000	5000	0
429	20241202	122000	265047815	5000	5000	5000	5000	0
430	20241202	121900	265047815	5000	5000	5000	5000	0
431	20241202	121800	265047815	5000	5000	5000	5000	0
432	20241202	121700	265047815	5000	5000	5000	5000	0
433	20241202	121600	265047815	5000	5000	5000	5000	0
434	20241202	121500	265047815	5000	5000	5000	5000	0
435	20241202	121400	265047815	5000	5000	5000	5000	0
436	20241202	121300	265047815	5000	4995	5000	4995	19
437	20241202	121200	264952905	4990	5010	5010	4990	118
438	20241202	121100	264361785	5010	5010	5010	5010	0
439	20241202	121000	264361785	5010	5010	5010	5010	10
440	20241202	120900	264311685	5010	5010	5010	5010	0
441	20241202	120800	264311685	5010	5010	5010	5010	0
442	20241202	120700	264311685	5010	5010	5010	5010	0
443	20241202	120600	264311685	5010	5010	5010	5010	0
444	20241202	120500	264311685	5010	4990	5010	4990	2201
445	20241202	120400	253328675	4995	4995	4995	4995	19
446	20241202	120300	253233770	4990	4990	4995	4990	3
447	20241202	120200	253218795	4990	4990	4990	4990	0
448	20241202	120100	253218795	4990	4990	4990	4990	0
449	20241202	120000	253218795	4990	4990	4990	4990	0
450	20241202	115900	253218795	4990	4990	4990	4990	0
451	20241202	115800	253218795	4990	4990	4990	4990	0
452	20241202	115700	253218795	4990	4990	4990	4990	0
453	20241202	115600	253218795	4990	4990	4990	4990	0
454	20241202	115500	253218795	4990	4985	4990	4985	14
455	20241202	115400	253148990	4985	4985	4985	4985	11
456	20241202	115300	253094155	4985	4985	4985	4985	1
457	20241202	115200	253089170	4995	4995	4995	4995	0
458	20241202	115100	253089170	4995	4995	4995	4995	0
459	20241202	115000	253089170	4995	4995	4995	4995	0
460	20241202	114900	253089170	4995	4995	4995	4995	0
461	20241202	114800	253089170	4995	4995	4995	4995	0
462	20241202	114700	253089170	4995	4995	4995	4995	0
463	20241202	114600	253089170	4995	4995	4995	4995	0
464	20241202	114500	253089170	4995	4980	4995	4980	111
465	20241202	114400	252536240	4995	4995	4995	4995	0
466	20241202	114300	252536240	4995	4995	4995	4995	7
467	20241202	114200	252501275	5010	5010	5010	5010	0
468	20241202	114100	252501275	5010	5010	5010	5010	0
469	20241202	114000	252501275	5010	5010	5010	5010	0
470	20241202	113900	252501275	5010	5010	5010	5010	0
471	20241202	113800	252501275	5010	5010	5010	5010	10
472	20241202	113700	252451175	5010	5010	5010	5010	10
473	20241202	113600	252401075	4985	4985	4985	4985	0
474	20241202	113500	252401075	4985	4985	4985	4985	0
475	20241202	113400	252401075	4985	4985	4985	4985	0
476	20241202	113300	252401075	4985	4980	4985	4980	24
477	20241202	113200	252281445	4980	5000	5000	4980	203
478	20241202	113100	251266465	5000	5000	5000	5000	23
479	20241202	113000	251151465	4980	4980	4980	4980	1
480	20241202	112900	251146485	4980	5000	5000	4980	2800
481	20241202	112800	237180625	5010	5010	5010	5010	0
482	20241202	112700	237180625	5010	5010	5010	5010	0
483	20241202	112600	237180625	5010	5010	5010	5010	1
484	20241202	112500	237175615	5000	5000	5000	5000	1
485	20241202	112400	237170615	5000	5000	5000	5000	0
486	20241202	112300	237170615	5000	5000	5000	5000	19
487	20241202	112200	237075615	5000	5000	5000	5000	0
488	20241202	112100	237075615	5000	5000	5000	5000	300
489	20241202	112000	235575615	5000	5010	5010	5000	1500
490	20241202	111900	228072195	5010	5010	5010	5010	0
491	20241202	111800	228072195	5010	5010	5010	5010	0
492	20241202	111700	228072195	5010	5010	5010	5010	0
493	20241202	111600	228072195	5010	5010	5010	5010	73
494	20241202	111500	227706465	5010	5010	5010	5010	100
495	20241202	111400	227205465	5020	5020	5020	5020	0
496	20241202	111300	227205465	5020	5020	5020	5020	21
497	20241202	111200	227100045	5030	5030	5030	5030	0
498	20241202	111100	227100045	5030	5030	5030	5030	0
499	20241202	111000	227100045	5030	5010	5030	5010	2
500	20241202	110900	227090005	5010	5010	5010	5010	40
501	20241202	110800	226889605	5010	5010	5010	5010	0
502	20241202	110700	226889605	5010	5010	5010	5010	39
503	20241202	110600	226694215	5020	5020	5020	5020	0
504	20241202	110500	226694215	5020	5020	5020	5020	0
505	20241202	110400	226694215	5020	5020	5020	5020	0
506	20241202	110300	226694215	5020	5020	5020	5020	22
507	20241202	110200	226583775	5020	5020	5020	5020	0
508	20241202	110100	226583775	5020	5020	5020	5020	0
509	20241202	110000	226583775	5020	5020	5020	5020	160
510	20241202	105900	225780575	5030	5030	5030	5030	0
511	20241202	105800	225780575	5030	5010	5030	5000	3585
512	20241202	105700	207847675	5050	5030	5050	5030	367
513	20241202	105600	205995665	5010	5010	5010	5010	0
514	20241202	105500	205995665	5010	5010	5010	5010	3131
515	20241202	105400	190309355	5020	5020	5020	5020	0
516	20241202	105300	190309355	5020	5020	5020	5020	18
517	20241202	105200	190218995	5030	5030	5030	5030	0
518	20241202	105100	190218995	5030	5030	5030	5030	0
519	20241202	105000	190218995	5030	5030	5030	5030	0
520	20241202	104900	190218995	5030	5030	5030	5030	0
521	20241202	104800	190218995	5030	5030	5030	5030	1
522	20241202	104700	190213965	4990	4990	4990	4990	0
523	20241202	104600	190213965	4990	4990	4990	4990	0
524	20241202	104500	190213965	4990	4990	4990	4990	0
525	20241202	104400	190213965	4990	4990	4990	4990	0
526	20241202	104300	190213965	4990	5020	5020	4990	5203
527	20241202	104200	164215640	5020	5030	5030	5020	3
528	20241202	104100	164200560	5030	5030	5030	5030	1
529	20241202	104000	164195530	5030	5030	5030	5030	0
530	20241202	103900	164195530	5030	5030	5030	5030	0
531	20241202	103800	164195530	5030	5030	5030	5030	0
532	20241202	103700	164195530	5030	5020	5030	5020	2
533	20241202	103600	164185480	4995	4995	4995	4995	0
534	20241202	103500	164185480	4995	5010	5010	4995	219
535	20241202	103400	163088305	5010	4995	5010	4995	30
536	20241202	103300	162938305	4990	4990	4990	4990	1
537	20241202	103200	162933315	5000	5000	5000	5000	1
538	20241202	103100	162928315	5000	5000	5000	5000	0
539	20241202	103000	162928315	5000	5000	5000	5000	0
540	20241202	102900	162928315	5000	5000	5000	5000	0
541	20241202	102800	162928315	5000	5000	5000	5000	6
542	20241202	102700	162898315	5000	5000	5000	5000	2000
543	20241202	102600	152898315	5010	5010	5010	5010	0
544	20241202	102500	152898315	5010	5010	5010	5010	0
545	20241202	102400	152898315	5010	4980	5010	4980	13
546	20241202	102300	152833245	4975	4975	4975	4975	20
547	20241202	102200	152733745	4975	4975	4975	4975	0
548	20241202	102100	152733745	4975	4975	4975	4975	0
549	20241202	102000	152733745	4975	4975	4975	4975	1
550	20241202	101900	152728770	4975	4975	4975	4975	100
551	20241202	101800	152231270	4980	4980	4980	4980	125
552	20241202	101700	151608770	4975	4975	4975	4975	100
553	20241202	101600	151111270	4995	4990	4995	4990	2308
554	20241202	101500	139583215	4975	4980	4980	4975	283
555	20241202	101400	138173880	4980	4990	4990	4980	2465
556	20241202	101300	125892145	4990	4995	4995	4990	2058
557	20241202	101200	115622665	4995	4995	4995	4995	1
558	20241202	101100	115617670	4995	4995	4995	4995	0
559	20241202	101000	115617670	4995	4995	4995	4995	38
560	20241202	100900	115427860	4995	5000	5000	4995	37
561	20241202	100800	115243040	4995	5010	5010	4995	520
562	20241202	100700	112643040	5010	5010	5010	5010	0
563	20241202	100600	112643040	5010	5010	5010	5010	0
564	20241202	100500	112643040	5010	5010	5010	5010	0
565	20241202	100400	112643040	5010	5010	5010	5010	56
566	20241202	100300	112362480	5020	5010	5020	5010	2
567	20241202	100200	112352450	5010	5010	5030	5010	103
568	20241202	100100	111836350	5020	5040	5040	5020	53
569	20241202	100000	111570160	5040	5040	5040	5040	0
570	20241202	095900	111570160	5040	5040	5040	5040	0
571	20241202	095800	111570160	5040	5040	5040	5040	0
572	20241202	095700	111570160	5040	5040	5040	5040	0
573	20241202	095600	111570160	5040	5040	5040	5040	983
574	20241202	095500	106615840	5040	5050	5050	5040	1001
575	20241202	095400	101560800	5050	5050	5050	5050	1
576	20241202	095300	101555750	5050	5050	5050	5050	2
577	20241202	095200	101545650	5060	5060	5060	5060	0
578	20241202	095100	101545650	5060	5060	5060	5060	3
579	20241202	095000	101530470	5060	5060	5060	5060	1
580	20241202	094900	101525410	5090	5090	5090	5090	0
581	20241202	094800	101525410	5090	5040	5090	5040	100
582	20241202	094700	101017300	5000	5020	5030	5000	544
583	20241202	094600	98296160	5000	5010	5010	5000	3000
584	20241202	094500	83285080	5020	5020	5020	5020	0
585	20241202	094400	83285080	5020	5020	5020	5020	0
586	20241202	094300	83285080	5020	5020	5020	5020	1
587	20241202	094200	83280060	5020	5030	5030	5020	3
588	20241202	094100	83264990	5020	5020	5020	5020	1
589	20241202	094000	83259970	5000	5000	5000	5000	0
590	20241202	093900	83259970	5000	5000	5000	5000	0
591	20241202	093800	83259970	5000	5000	5000	5000	20
592	20241202	093700	83159970	5000	5000	5000	5000	738
593	20241202	093600	79469970	4980	4980	4980	4980	0
594	20241202	093500	79469970	4980	5030	5030	4980	9044
595	20241202	093400	34307380	5020	5020	5020	5020	0
596	20241202	093300	34307380	5020	5090	5090	5020	384
597	20241202	093200	32372060	5090	5090	5090	5090	1
598	20241202	093100	32366970	5090	5130	5130	5090	487
599	20241202	093000	29872140	5130	5100	5130	5090	517
600	20241202	092900	27230950	5100	5070	5150	5070	567
601	20241202	092800	24329480	5060	5050	5060	5010	108
602	20241202	092700	23785320	5050	5050	5060	5050	268
603	20241202	092600	22431820	5050	5040	5050	5040	460
604	20241202	092500	20110340	5010	5010	5010	5010	0
605	20241202	092400	20110340	5010	5010	5010	5010	35
606	20241202	092300	19934990	5010	5010	5010	5000	827
607	20241202	092200	15793020	5000	5010	5010	5000	13
608	20241202	092100	15727900	5000	5000	5000	5000	0
609	20241202	092000	15727900	5000	5010	5010	5000	132
610	20241202	091900	15067500	5000	5000	5000	5000	0
611	20241202	091800	15067500	5000	5000	5000	5000	0
612	20241202	091700	15067500	5000	5000	5000	5000	564
613	20241202	091600	12247500	5000	5020	5020	5000	258
614	20241202	091500	10956010	5030	5030	5030	5030	20
615	20241202	091400	10855410	5030	5030	5030	5030	20
616	20241202	091300	10754810	5030	5030	5030	5030	0
617	20241202	091200	10754810	5030	5020	5030	5020	4
618	20241202	091100	10734710	5010	5010	5010	5010	0
619	20241202	091000	10734710	5010	5010	5010	5010	20
620	20241202	090900	10634510	5010	5010	5010	5010	5
621	20241202	090800	10609460	5010	5010	5010	5010	104
622	20241202	090700	10088420	5010	5020	5020	5010	150
623	20241202	090600	9336720	5010	5050	5050	5010	363
624	20241202	090500	7509450	5050	5050	5050	5050	1
625	20241202	090400	7504400	5050	5050	5050	5050	5
626	20241202	090300	7479150	5060	5050	5060	5050	124
627	20241202	090200	6852370	5050	5050	5050	5050	318
628	20241202	090100	5246470	5040	5040	5040	5040	10
629	20241202	090000	5196070	5030	5030	5030	5030	1032