KissMeData/323350/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	212000	119807815	5030	5030	5030	5030	738
3	20241202	211900	119807815	5030	5030	5030	5030	0
4	20241202	211800	119807815	5030	5030	5030	5030	0
5	20241202	211700	119807815	5030	5030	5030	5030	0
6	20241202	211600	119807815	5030	5030	5030	5030	0
7	20241202	211500	119807815	5030	5030	5030	5030	0
8	20241202	211400	119807815	5030	5030	5030	5030	0
9	20241202	211300	119807815	5030	5030	5030	5030	0
10	20241202	211200	119807815	5030	5030	5030	5030	0
11	20241202	211100	119807815	5030	5030	5030	5030	0
12	20241202	211000	119807815	5030	5030	5030	5030	0
13	20241202	210900	119807815	5030	5030	5030	5030	0
14	20241202	210800	119807815	5030	5030	5030	5030	0
15	20241202	210700	119807815	5030	5030	5030	5030	0
16	20241202	210600	119807815	5030	5030	5030	5030	0
17	20241202	210500	119807815	5030	5030	5030	5030	0
18	20241202	210400	119807815	5030	5030	5030	5030	0
19	20241202	210300	119807815	5030	5030	5030	5030	0
20	20241202	210200	119807815	5030	5030	5030	5030	0
21	20241202	210100	119807815	5030	5030	5030	5030	0
22	20241202	210000	119807815	5030	5030	5030	5030	0
23	20241202	205900	119807815	5030	5030	5030	5030	0
24	20241202	205800	119807815	5030	5030	5030	5030	0
25	20241202	205700	119807815	5030	5030	5030	5030	0
26	20241202	205600	119807815	5030	5030	5030	5030	0
27	20241202	205500	119807815	5030	5030	5030	5030	0
28	20241202	205400	119807815	5030	5030	5030	5030	0
29	20241202	205300	119807815	5030	5030	5030	5030	0
30	20241202	205200	119807815	5030	5030	5030	5030	0
31	20241202	205100	119807815	5030	5030	5030	5030	0
32	20241202	205000	119807815	5030	5030	5030	5030	738
33	20241202	204900	119807815	5030	5030	5030	5030	0
34	20241202	204800	119807815	5030	5030	5030	5030	0
35	20241202	204700	119807815	5030	5030	5030	5030	0
36	20241202	204600	119807815	5030	5030	5030	5030	0
37	20241202	204500	119807815	5030	5030	5030	5030	0
38	20241202	204400	119807815	5030	5030	5030	5030	0
39	20241202	204300	119807815	5030	5030	5030	5030	0
40	20241202	204200	119807815	5030	5030	5030	5030	0
41	20241202	204100	119807815	5030	5030	5030	5030	0
42	20241202	204000	119807815	5030	5030	5030	5030	0
43	20241202	203900	119807815	5030	5030	5030	5030	0
44	20241202	203800	119807815	5030	5030	5030	5030	0
45	20241202	203700	119807815	5030	5030	5030	5030	0
46	20241202	203600	119807815	5030	5030	5030	5030	0
47	20241202	203500	119807815	5030	5030	5030	5030	0
48	20241202	203400	119807815	5030	5030	5030	5030	0
49	20241202	203300	119807815	5030	5030	5030	5030	0
50	20241202	203200	119807815	5030	5030	5030	5030	0
51	20241202	203100	119807815	5030	5030	5030	5030	0
52	20241202	203000	119807815	5030	5030	5030	5030	0
53	20241202	202900	119807815	5030	5030	5030	5030	0
54	20241202	202800	119807815	5030	5030	5030	5030	0
55	20241202	202700	119807815	5030	5030	5030	5030	0
56	20241202	202600	119807815	5030	5030	5030	5030	0
57	20241202	202500	119807815	5030	5030	5030	5030	0
58	20241202	202400	119807815	5030	5030	5030	5030	0
59	20241202	202300	119807815	5030	5030	5030	5030	0
60	20241202	202200	119807815	5030	5030	5030	5030	0
61	20241202	202100	119807815	5030	5030	5030	5030	0
62	20241202	202000	119807815	5030	5030	5030	5030	738
63	20241202	201900	119807815	5030	5030	5030	5030	0
64	20241202	201800	119807815	5030	5030	5030	5030	0
65	20241202	201700	119807815	5030	5030	5030	5030	0
66	20241202	201600	119807815	5030	5030	5030	5030	0
67	20241202	201500	119807815	5030	5030	5030	5030	0
68	20241202	201400	119807815	5030	5030	5030	5030	0
69	20241202	201300	119807815	5030	5030	5030	5030	0
70	20241202	201200	119807815	5030	5030	5030	5030	0
71	20241202	201100	119807815	5030	5030	5030	5030	0
72	20241202	201000	119807815	5030	5030	5030	5030	0
73	20241202	200900	119807815	5030	5030	5030	5030	0
74	20241202	200800	119807815	5030	5030	5030	5030	0
75	20241202	200700	119807815	5030	5030	5030	5030	0
76	20241202	200600	119807815	5030	5030	5030	5030	0
77	20241202	200500	119807815	5030	5030	5030	5030	0
78	20241202	200400	119807815	5030	5030	5030	5030	0
79	20241202	200300	119807815	5030	5030	5030	5030	0
80	20241202	200200	119807815	5030	5030	5030	5030	0
81	20241202	200100	119807815	5030	5030	5030	5030	0
82	20241202	200000	119807815	5030	5030	5030	5030	0
83	20241202	195900	119807815	5030	5030	5030	5030	0
84	20241202	195800	119807815	5030	5030	5030	5030	0
85	20241202	195700	119807815	5030	5030	5030	5030	0
86	20241202	195600	119807815	5030	5030	5030	5030	0
87	20241202	195500	119807815	5030	5030	5030	5030	0
88	20241202	195400	119807815	5030	5030	5030	5030	0
89	20241202	195300	119807815	5030	5030	5030	5030	0
90	20241202	195200	119807815	5030	5030	5030	5030	0
91	20241202	195100	119807815	5030	5030	5030	5030	0
92	20241202	195000	119807815	5030	5030	5030	5030	738
93	20241202	194900	119807815	5030	5030	5030	5030	0
94	20241202	194800	119807815	5030	5030	5030	5030	0
95	20241202	194700	119807815	5030	5030	5030	5030	0
96	20241202	194600	119807815	5030	5030	5030	5030	0
97	20241202	194500	119807815	5030	5030	5030	5030	0
98	20241202	194400	119807815	5030	5030	5030	5030	0
99	20241202	194300	119807815	5030	5030	5030	5030	0
100	20241202	194200	119807815	5030	5030	5030	5030	0
101	20241202	194100	119807815	5030	5030	5030	5030	0
102	20241202	194000	119807815	5030	5030	5030	5030	0
103	20241202	193900	119807815	5030	5030	5030	5030	0
104	20241202	193800	119807815	5030	5030	5030	5030	0
105	20241202	193700	119807815	5030	5030	5030	5030	0
106	20241202	193600	119807815	5030	5030	5030	5030	0
107	20241202	193500	119807815	5030	5030	5030	5030	0
108	20241202	193400	119807815	5030	5030	5030	5030	0
109	20241202	193300	119807815	5030	5030	5030	5030	0
110	20241202	193200	119807815	5030	5030	5030	5030	0
111	20241202	193100	119807815	5030	5030	5030	5030	0
112	20241202	193000	119807815	5030	5030	5030	5030	0
113	20241202	192900	119807815	5030	5030	5030	5030	0
114	20241202	192800	119807815	5030	5030	5030	5030	0
115	20241202	192700	119807815	5030	5030	5030	5030	0
116	20241202	192600	119807815	5030	5030	5030	5030	0
117	20241202	192500	119807815	5030	5030	5030	5030	0
118	20241202	192400	119807815	5030	5030	5030	5030	0
119	20241202	192300	119807815	5030	5030	5030	5030	0
120	20241202	192200	119807815	5030	5030	5030	5030	0
121	20241202	192100	119807815	5030	5030	5030	5030	0
122	20241202	192000	119807815	5030	5030	5030	5030	738
123	20241202	191900	119807815	5030	5030	5030	5030	0
124	20241202	191800	119807815	5030	5030	5030	5030	0
125	20241202	191700	119807815	5030	5030	5030	5030	0
126	20241202	191600	119807815	5030	5030	5030	5030	0
127	20241202	191500	119807815	5030	5030	5030	5030	0
128	20241202	191400	119807815	5030	5030	5030	5030	0
129	20241202	191300	119807815	5030	5030	5030	5030	0
130	20241202	191200	119807815	5030	5030	5030	5030	0
131	20241202	191100	119807815	5030	5030	5030	5030	0
132	20241202	191000	119807815	5030	5030	5030	5030	0
133	20241202	190900	119807815	5030	5030	5030	5030	0
134	20241202	190800	119807815	5030	5030	5030	5030	0
135	20241202	190700	119807815	5030	5030	5030	5030	0
136	20241202	190600	119807815	5030	5030	5030	5030	0
137	20241202	190500	119807815	5030	5030	5030	5030	0
138	20241202	190400	119807815	5030	5030	5030	5030	0
139	20241202	190300	119807815	5030	5030	5030	5030	0
140	20241202	190200	119807815	5030	5030	5030	5030	0
141	20241202	190100	119807815	5030	5030	5030	5030	0
142	20241202	190000	119807815	5030	5030	5030	5030	0
143	20241202	185900	119807815	5030	5030	5030	5030	0
144	20241202	185800	119807815	5030	5030	5030	5030	0
145	20241202	185700	119807815	5030	5030	5030	5030	0
146	20241202	185600	119807815	5030	5030	5030	5030	0
147	20241202	185500	119807815	5030	5030	5030	5030	0
148	20241202	185400	119807815	5030	5030	5030	5030	0
149	20241202	185300	119807815	5030	5030	5030	5030	0
150	20241202	185200	119807815	5030	5030	5030	5030	0
151	20241202	185100	119807815	5030	5030	5030	5030	0
152	20241202	185000	119807815	5030	5030	5030	5030	738
153	20241202	184900	119807815	5030	5030	5030	5030	0
154	20241202	184800	119807815	5030	5030	5030	5030	0
155	20241202	184700	119807815	5030	5030	5030	5030	0
156	20241202	184600	119807815	5030	5030	5030	5030	0
157	20241202	184500	119807815	5030	5030	5030	5030	0
158	20241202	184400	119807815	5030	5030	5030	5030	0
159	20241202	184300	119807815	5030	5030	5030	5030	0
160	20241202	184200	119807815	5030	5030	5030	5030	0
161	20241202	184100	119807815	5030	5030	5030	5030	0
162	20241202	184000	119807815	5030	5030	5030	5030	0
163	20241202	183900	119807815	5030	5030	5030	5030	0
164	20241202	183800	119807815	5030	5030	5030	5030	0
165	20241202	183700	119807815	5030	5030	5030	5030	0
166	20241202	183600	119807815	5030	5030	5030	5030	0
167	20241202	183500	119807815	5030	5030	5030	5030	0
168	20241202	183400	119807815	5030	5030	5030	5030	0
169	20241202	183300	119807815	5030	5030	5030	5030	0
170	20241202	183200	119807815	5030	5030	5030	5030	0
171	20241202	183100	119807815	5030	5030	5030	5030	0
172	20241202	183000	119807815	5030	5030	5030	5030	0
173	20241202	182900	119807815	5030	5030	5030	5030	0
174	20241202	182800	119807815	5030	5030	5030	5030	0
175	20241202	182700	119807815	5030	5030	5030	5030	0
176	20241202	182600	119807815	5030	5030	5030	5030	0
177	20241202	182500	119807815	5030	5030	5030	5030	0
178	20241202	182400	119807815	5030	5030	5030	5030	0
179	20241202	182300	119807815	5030	5030	5030	5030	0
180	20241202	182200	119807815	5030	5030	5030	5030	0
181	20241202	182100	119807815	5030	5030	5030	5030	0
182	20241202	182000	119807815	5030	5030	5030	5030	738
183	20241202	181900	119807815	5030	5030	5030	5030	0
184	20241202	181800	119807815	5030	5030	5030	5030	0
185	20241202	181700	119807815	5030	5030	5030	5030	0
186	20241202	181600	119807815	5030	5030	5030	5030	0
187	20241202	181500	119807815	5030	5030	5030	5030	0
188	20241202	181400	119807815	5030	5030	5030	5030	0
189	20241202	181300	119807815	5030	5030	5030	5030	0
190	20241202	181200	119807815	5030	5030	5030	5030	0
191	20241202	181100	119807815	5030	5030	5030	5030	0
192	20241202	181000	119807815	5030	5030	5030	5030	0
193	20241202	180900	119807815	5030	5030	5030	5030	0
194	20241202	180800	119807815	5030	5030	5030	5030	0
195	20241202	180700	119807815	5030	5030	5030	5030	0
196	20241202	180600	119807815	5030	5030	5030	5030	0
197	20241202	180500	119807815	5030	5030	5030	5030	0
198	20241202	180400	119807815	5030	5030	5030	5030	0
199	20241202	180300	119807815	5030	5030	5030	5030	0
200	20241202	180200	119807815	5030	5030	5030	5030	0
201	20241202	180100	119807815	5030	5030	5030	5030	0
202	20241202	180000	119807815	5030	5030	5030	5030	0
203	20241202	175900	119807815	5030	5030	5030	5030	0
204	20241202	175800	119807815	5030	5030	5030	5030	0
205	20241202	175700	119807815	5030	5030	5030	5030	0
206	20241202	175600	119807815	5030	5030	5030	5030	0
207	20241202	175500	119807815	5030	5030	5030	5030	0
208	20241202	175400	119807815	5030	5030	5030	5030	0
209	20241202	175300	119807815	5030	5030	5030	5030	0
210	20241202	175200	119807815	5030	5030	5030	5030	0
211	20241202	175100	119807815	5030	5030	5030	5030	0
212	20241202	175000	119807815	5030	5030	5030	5030	738
213	20241202	174900	119807815	5030	5030	5030	5030	0
214	20241202	174800	119807815	5030	5030	5030	5030	0
215	20241202	174700	119807815	5030	5030	5030	5030	0
216	20241202	174600	119807815	5030	5030	5030	5030	0
217	20241202	174500	119807815	5030	5030	5030	5030	0
218	20241202	174400	119807815	5030	5030	5030	5030	0
219	20241202	174300	119807815	5030	5030	5030	5030	0
220	20241202	174200	119807815	5030	5030	5030	5030	0
221	20241202	174100	119807815	5030	5030	5030	5030	0
222	20241202	174000	119807815	5030	5030	5030	5030	0
223	20241202	173900	119807815	5030	5030	5030	5030	0
224	20241202	173800	119807815	5030	5030	5030	5030	0
225	20241202	173700	119807815	5030	5030	5030	5030	0
226	20241202	173600	119807815	5030	5030	5030	5030	0
227	20241202	173500	119807815	5030	5030	5030	5030	0
228	20241202	173400	119807815	5030	5030	5030	5030	0
229	20241202	173300	119807815	5030	5030	5030	5030	0
230	20241202	173200	119807815	5030	5030	5030	5030	0
231	20241202	173100	119807815	5030	5030	5030	5030	0
232	20241202	173000	119807815	5030	5030	5030	5030	0
233	20241202	172900	119807815	5030	5030	5030	5030	0
234	20241202	172800	119807815	5030	5030	5030	5030	0
235	20241202	172700	119807815	5030	5030	5030	5030	0
236	20241202	172600	119807815	5030	5030	5030	5030	0
237	20241202	172500	119807815	5030	5030	5030	5030	0
238	20241202	172400	119807815	5030	5030	5030	5030	0
239	20241202	172300	119807815	5030	5030	5030	5030	0
240	20241202	172200	119807815	5030	5030	5030	5030	0
241	20241202	172100	119807815	5030	5030	5030	5030	0
242	20241202	172000	119807815	5030	5030	5030	5030	738
243	20241202	171900	119807815	5030	5030	5030	5030	0
244	20241202	171800	119807815	5030	5030	5030	5030	0
245	20241202	171700	119807815	5030	5030	5030	5030	0
246	20241202	171600	119807815	5030	5030	5030	5030	0
247	20241202	171500	119807815	5030	5030	5030	5030	0
248	20241202	171400	119807815	5030	5030	5030	5030	0
249	20241202	171300	119807815	5030	5030	5030	5030	0
250	20241202	171200	119807815	5030	5030	5030	5030	0
251	20241202	171100	119807815	5030	5030	5030	5030	0
252	20241202	171000	119807815	5030	5030	5030	5030	0
253	20241202	170900	119807815	5030	5030	5030	5030	0
254	20241202	170800	119807815	5030	5030	5030	5030	0
255	20241202	170700	119807815	5030	5030	5030	5030	0
256	20241202	170600	119807815	5030	5030	5030	5030	0
257	20241202	170500	119807815	5030	5030	5030	5030	0
258	20241202	170400	119807815	5030	5030	5030	5030	0
259	20241202	170300	119807815	5030	5030	5030	5030	0
260	20241202	170200	119807815	5030	5030	5030	5030	0
261	20241202	170100	119807815	5030	5030	5030	5030	0
262	20241202	170000	119807815	5030	5030	5030	5030	0
263	20241202	165900	119807815	5030	5030	5030	5030	0
264	20241202	165800	119807815	5030	5030	5030	5030	0
265	20241202	165700	119807815	5030	5030	5030	5030	0
266	20241202	165600	119807815	5030	5030	5030	5030	0
267	20241202	165500	119807815	5030	5030	5030	5030	0
268	20241202	165400	119807815	5030	5030	5030	5030	0
269	20241202	165300	119807815	5030	5030	5030	5030	0
270	20241202	165200	119807815	5030	5030	5030	5030	0
271	20241202	165100	119807815	5030	5030	5030	5030	0
272	20241202	165000	119807815	5030	5030	5030	5030	738
273	20241202	164900	119807815	5030	5030	5030	5030	0
274	20241202	164800	119807815	5030	5030	5030	5030	0
275	20241202	164700	119807815	5030	5030	5030	5030	0
276	20241202	164600	119807815	5030	5030	5030	5030	0
277	20241202	164500	119807815	5030	5030	5030	5030	0
278	20241202	164400	119807815	5030	5030	5030	5030	0
279	20241202	164300	119807815	5030	5030	5030	5030	0
280	20241202	164200	119807815	5030	5030	5030	5030	0
281	20241202	164100	119807815	5030	5030	5030	5030	0
282	20241202	164000	119807815	5030	5030	5030	5030	0
283	20241202	163900	119807815	5030	5030	5030	5030	0
284	20241202	163800	119807815	5030	5030	5030	5030	0
285	20241202	163700	119807815	5030	5030	5030	5030	0
286	20241202	163600	119807815	5030	5030	5030	5030	0
287	20241202	163500	119807815	5030	5030	5030	5030	0
288	20241202	163400	119807815	5030	5030	5030	5030	0
289	20241202	163300	119807815	5030	5030	5030	5030	0
290	20241202	163200	119807815	5030	5030	5030	5030	0
291	20241202	163100	119807815	5030	5030	5030	5030	0
292	20241202	163000	119807815	5030	5030	5030	5030	0
293	20241202	162900	119807815	5030	5030	5030	5030	0
294	20241202	162800	119807815	5030	5030	5030	5030	0
295	20241202	162700	119807815	5030	5030	5030	5030	0
296	20241202	162600	119807815	5030	5030	5030	5030	0
297	20241202	162500	119807815	5030	5030	5030	5030	0
298	20241202	162400	119807815	5030	5030	5030	5030	0
299	20241202	162300	119807815	5030	5030	5030	5030	0
300	20241202	162200	119807815	5030	5030	5030	5030	0
301	20241202	162100	119807815	5030	5030	5030	5030	0
302	20241202	162000	119807815	5030	5030	5030	5030	738
303	20241202	161900	119807815	5030	5030	5030	5030	0
304	20241202	161800	119807815	5030	5030	5030	5030	0
305	20241202	161700	119807815	5030	5030	5030	5030	0
306	20241202	161600	119807815	5030	5030	5030	5030	0
307	20241202	161500	119807815	5030	5030	5030	5030	0
308	20241202	161400	119807815	5030	5030	5030	5030	0
309	20241202	161300	119807815	5030	5030	5030	5030	0
310	20241202	161200	119807815	5030	5030	5030	5030	0
311	20241202	161100	119807815	5030	5030	5030	5030	0
312	20241202	161000	119807815	5030	5030	5030	5030	0
313	20241202	160900	119807815	5030	5030	5030	5030	0
314	20241202	160800	119807815	5030	5030	5030	5030	0
315	20241202	160700	119807815	5030	5030	5030	5030	0
316	20241202	160600	119807815	5030	5030	5030	5030	0
317	20241202	160500	119807815	5030	5030	5030	5030	0
318	20241202	160400	119807815	5030	5030	5030	5030	0
319	20241202	160300	119807815	5030	5030	5030	5030	0
320	20241202	160200	119807815	5030	5030	5030	5030	0
321	20241202	160100	119807815	5030	5030	5030	5030	0
322	20241202	160000	119807815	5030	5030	5030	5030	0
323	20241202	155900	119807815	5030	5030	5030	5030	0
324	20241202	155800	119807815	5030	5030	5030	5030	0
325	20241202	155700	119807815	5030	5030	5030	5030	0
326	20241202	155600	119807815	5030	5030	5030	5030	0
327	20241202	155500	119807815	5030	5030	5030	5030	0
328	20241202	155400	119807815	5030	5030	5030	5030	0
329	20241202	155300	119807815	5030	5030	5030	5030	0
330	20241202	155200	119807815	5030	5030	5030	5030	0
331	20241202	155100	119807815	5030	5030	5030	5030	0
332	20241202	155000	119807815	5030	5030	5030	5030	738
333	20241202	154900	119807815	5030	5030	5030	5030	0
334	20241202	154800	119807815	5030	5030	5030	5030	0
335	20241202	154700	119807815	5030	5030	5030	5030	0
336	20241202	154600	119807815	5030	5030	5030	5030	0
337	20241202	154500	119807815	5030	5030	5030	5030	0
338	20241202	154400	119807815	5030	5030	5030	5030	0
339	20241202	154300	119807815	5030	5030	5030	5030	0
340	20241202	154200	119807815	5030	5030	5030	5030	0
341	20241202	154100	119807815	5030	5030	5030	5030	0
342	20241202	154000	119807815	5030	5030	5030	5030	0
343	20241202	153900	119807815	5030	5030	5030	5030	0
344	20241202	153800	119807815	5030	5030	5030	5030	0
345	20241202	153700	119807815	5030	5030	5030	5030	0
346	20241202	153600	119807815	5030	5030	5030	5030	0
347	20241202	153500	119807815	5030	5030	5030	5030	0
348	20241202	153400	119807815	5030	5030	5030	5030	0
349	20241202	153300	119807815	5030	5030	5030	5030	0
350	20241202	153200	119807815	5030	5030	5030	5030	0
351	20241202	153100	119807815	5030	5030	5030	5030	0
352	20241202	153000	119807815	5030	5030	5030	5030	738
353	20241202	152900	116095675	5040	5040	5040	5040	0
354	20241202	152800	116095675	5040	5040	5040	5040	0
355	20241202	152700	116095675	5040	5040	5040	5040	0
356	20241202	152600	116095675	5040	5040	5040	5040	0
357	20241202	152500	116095675	5040	5040	5040	5040	0
358	20241202	152400	116095675	5040	5040	5040	5040	0
359	20241202	152300	116095675	5040	5040	5040	5040	0
360	20241202	152200	116095675	5040	5040	5040	5040	0
361	20241202	152100	116095675	5040	5040	5040	5040	0
362	20241202	152000	116095675	5040	5040	5040	5040	0
363	20241202	151900	116095675	5040	5040	5040	5040	10
364	20241202	151800	116045275	5040	5040	5040	5040	1
365	20241202	151700	116040235	4985	4985	4985	4985	0
366	20241202	151600	116040235	4985	4985	4985	4985	0
367	20241202	151500	116040235	4985	4985	4985	4985	0
368	20241202	151400	116040235	4985	4985	4985	4985	1
369	20241202	151300	116035250	5050	5050	5050	5050	0
370	20241202	151200	116035250	5050	5040	5050	5040	202
371	20241202	151100	115017150	5000	5000	5000	5000	0
372	20241202	151000	115017150	5000	5000	5000	5000	1
373	20241202	150900	115012150	4975	4975	4975	4975	0
374	20241202	150800	115012150	4975	4975	4975	4975	0
375	20241202	150700	115012150	4975	4975	4975	4975	0
376	20241202	150600	115012150	4975	4970	5040	4970	472
377	20241202	150500	112636855	5030	5030	5030	5030	78
378	20241202	150400	112244515	5030	5030	5030	5030	500
379	20241202	150300	109729515	5030	5030	5030	5030	0
380	20241202	150200	109729515	5030	5030	5030	5030	0
381	20241202	150100	109729515	5030	5030	5030	5030	0
382	20241202	150000	109729515	5030	5030	5030	5030	0
383	20241202	145900	109729515	5030	5030	5030	5030	0
384	20241202	145800	109729515	5030	5030	5030	5030	0
385	20241202	145700	109729515	5030	5020	5030	5020	7
386	20241202	145600	109694325	5020	4975	5020	4975	134
387	20241202	145500	109027585	4975	4975	4975	4975	802
388	20241202	145400	105037635	4950	4955	4975	4950	3
389	20241202	145300	105022755	4970	4970	4970	4970	12
390	20241202	145200	104963115	4975	4975	4975	4975	65
391	20241202	145100	104639740	4975	4975	4975	4975	0
392	20241202	145000	104639740	4975	4975	4975	4975	0
393	20241202	144900	104639740	4975	4975	4975	4975	0
394	20241202	144800	104639740	4975	4975	4975	4975	0
395	20241202	144700	104639740	4975	4975	4975	4975	0
396	20241202	144600	104639740	4975	4975	4975	4975	0
397	20241202	144500	104639740	4975	4975	4975	4975	1
398	20241202	144400	104634765	5020	5020	5020	5020	0
399	20241202	144300	104634765	5020	5020	5020	5020	0
400	20241202	144200	104634765	5020	5020	5020	5020	3
401	20241202	144100	104619705	4965	4965	4965	4965	0
402	20241202	144000	104619705	4965	4965	4965	4965	0
403	20241202	143900	104619705	4965	4965	4965	4965	0
404	20241202	143800	104619705	4965	4965	4965	4965	0
405	20241202	143700	104619705	4965	4965	4965	4965	0
406	20241202	143600	104619705	4965	4965	4965	4965	0
407	20241202	143500	104619705	4965	4965	4965	4965	0
408	20241202	143400	104619705	4965	4965	4965	4965	1
409	20241202	143300	104614740	5020	5020	5020	5020	0
410	20241202	143200	104614740	5020	5020	5020	5020	54
411	20241202	143100	104343660	4965	4965	4965	4965	0
412	20241202	143000	104343660	4965	4970	4970	4965	439
413	20241202	142900	102164010	4960	4960	4960	4960	0
414	20241202	142800	102164010	4960	4960	4960	4960	1
415	20241202	142700	102159050	5020	4960	5020	4950	124
416	20241202	142600	101537720	4960	4970	4970	4960	5
417	20241202	142500	101512900	4975	4975	4975	4975	5
418	20241202	142400	101488025	5020	5020	5020	5020	10
419	20241202	142300	101437825	5020	5020	5020	5020	0
420	20241202	142200	101437825	5020	5020	5020	5020	0
421	20241202	142100	101437825	5020	5020	5020	5020	2
422	20241202	142000	101427785	4965	4990	5020	4965	51
423	20241202	141900	101173265	4960	4960	4960	4960	0
424	20241202	141800	101173265	4960	4960	4960	4960	11
425	20241202	141700	101118705	4960	4970	4970	4960	252
426	20241202	141600	99867285	4975	4975	4975	4975	1
427	20241202	141500	99862310	4970	4985	4985	4970	100
428	20241202	141400	99364770	5030	5030	5030	5030	0
429	20241202	141300	99364770	5030	5030	5030	5030	0
430	20241202	141200	99364770	5030	5030	5030	5030	4
431	20241202	141100	99344650	4975	4980	4980	4975	110
432	20241202	141000	98796860	4980	4980	4980	4980	0
433	20241202	140900	98796860	4980	4980	4980	4980	0
434	20241202	140800	98796860	4980	4990	4990	4980	89
435	20241202	140700	98352815	4990	4990	4990	4990	0
436	20241202	140600	98352815	4990	4990	4990	4990	0
437	20241202	140500	98352815	4990	4990	4990	4990	0
438	20241202	140400	98352815	4990	4990	4990	4990	0
439	20241202	140300	98352815	4990	4990	4990	4990	0
440	20241202	140200	98352815	4990	4990	4990	4990	0
441	20241202	140100	98352815	4990	4990	4990	4990	1
442	20241202	140000	98347825	5000	5000	5000	5000	87
443	20241202	135900	97912825	5000	5010	5010	5000	70
444	20241202	135800	97562505	5050	5050	5050	5050	0
445	20241202	135700	97562505	5050	5050	5050	5050	0
446	20241202	135600	97562505	5050	5050	5050	5050	0
447	20241202	135500	97562505	5050	5050	5050	5050	0
448	20241202	135400	97562505	5050	5050	5050	5050	0
449	20241202	135300	97562505	5050	5050	5050	5050	0
450	20241202	135200	97562505	5050	5050	5050	5050	0
451	20241202	135100	97562505	5050	5050	5050	5050	1
452	20241202	135000	97557455	5060	5060	5060	5060	0
453	20241202	134900	97557455	5060	5060	5060	5060	0
454	20241202	134800	97557455	5060	5060	5060	5060	0
455	20241202	134700	97557455	5060	5060	5060	5060	0
456	20241202	134600	97557455	5060	5060	5060	5060	0
457	20241202	134500	97557455	5060	5060	5060	5060	200
458	20241202	134400	96545455	5060	5060	5060	5060	0
459	20241202	134300	96545455	5060	5060	5060	5060	0
460	20241202	134200	96545455	5060	5060	5060	5060	20
461	20241202	134100	96444255	5060	5060	5060	5060	0
462	20241202	134000	96444255	5060	5050	5060	5050	100
463	20241202	133900	95938355	5060	4990	5060	4990	1765
464	20241202	133800	87119795	4985	4985	4985	4985	0
465	20241202	133700	87119795	4985	4980	4985	4980	161
466	20241202	133600	86317215	4980	4980	4980	4980	500
467	20241202	133500	83827215	4965	4965	4965	4965	0
468	20241202	133400	83827215	4965	4960	4975	4960	470
469	20241202	133300	81489840	4960	4955	4960	4955	12
470	20241202	133200	81430325	4960	4960	4960	4960	0
471	20241202	133100	81430325	4960	4960	4960	4960	0
472	20241202	133000	81430325	4960	4960	4960	4960	588
473	20241202	132900	78513845	4955	4955	4955	4955	51
474	20241202	132800	78261140	4950	4950	4950	4950	101
475	20241202	132700	77761190	4945	4940	4945	4940	126
476	20241202	132600	77138225	4935	4935	4935	4935	22
477	20241202	132500	77029655	4935	4935	4935	4935	50
478	20241202	132400	76782905	4920	4920	4920	4920	0
479	20241202	132300	76782905	4920	4920	4920	4920	1
480	20241202	132200	76777985	4915	4915	4915	4915	0
481	20241202	132100	76777985	4915	4915	4915	4915	0
482	20241202	132000	76777985	4915	4940	4940	4915	101
483	20241202	131900	76279070	4940	4940	4940	4940	0
484	20241202	131800	76279070	4940	4940	4940	4940	0
485	20241202	131700	76279070	4940	4940	4940	4940	0
486	20241202	131600	76279070	4940	4940	4940	4940	0
487	20241202	131500	76279070	4940	4940	4940	4940	0
488	20241202	131400	76279070	4940	4940	4940	4940	0
489	20241202	131300	76279070	4940	4935	4940	4935	200
490	20241202	131200	75291610	4930	4930	4930	4930	305
491	20241202	131100	73787960	4925	4925	4925	4925	0
492	20241202	131000	73787960	4925	4925	4925	4925	0
493	20241202	130900	73787960	4925	4925	4925	4925	206
494	20241202	130800	72773410	4920	4920	4920	4910	328
495	20241202	130700	71159930	4920	4920	4920	4920	100
496	20241202	130600	70667930	4915	4910	4915	4910	173
497	20241202	130500	69818000	4880	4880	4880	4880	0
498	20241202	130400	69818000	4880	4880	4880	4880	0
499	20241202	130300	69818000	4880	4880	4880	4880	0
500	20241202	130200	69818000	4880	4880	4880	4880	0
501	20241202	130100	69818000	4880	4880	4880	4880	0
502	20241202	130000	69818000	4880	4880	4880	4880	0
503	20241202	125900	69818000	4880	4880	4880	4880	0
504	20241202	125800	69818000	4880	4880	4880	4880	3
505	20241202	125700	69803360	4875	4885	4885	4875	297
506	20241202	125600	68353165	4930	4930	4930	4930	0
507	20241202	125500	68353165	4930	4930	4930	4930	0
508	20241202	125400	68353165	4930	4930	4930	4930	0
509	20241202	125300	68353165	4930	4930	4930	4930	0
510	20241202	125200	68353165	4930	4925	4930	4925	200
511	20241202	125100	67367665	4885	4930	4935	4885	111
512	20241202	125000	66820465	4930	4875	4930	4875	63
513	20241202	124900	66509935	4925	4925	4925	4925	100
514	20241202	124800	66017435	4930	4925	4930	4925	7
515	20241202	124700	65982955	4875	4875	4875	4875	1468
516	20241202	124600	58826455	4875	4875	4875	4875	0
517	20241202	124500	58826455	4875	4920	4920	4875	2
518	20241202	124400	58816660	4895	4895	4895	4895	0
519	20241202	124300	58816660	4895	4895	4895	4895	486
520	20241202	124200	56437690	4895	4895	4895	4895	0
521	20241202	124100	56437690	4895	4905	4905	4895	10
522	20241202	124000	56388650	4905	4905	4905	4905	100
523	20241202	123900	55898150	4905	4905	4905	4905	40
524	20241202	123800	55701950	4905	4905	4905	4905	0
525	20241202	123700	55701950	4905	4905	4905	4905	0
526	20241202	123600	55701950	4905	4905	4905	4905	0
527	20241202	123500	55701950	4905	4905	4905	4905	0
528	20241202	123400	55701950	4905	4905	4905	4905	0
529	20241202	123300	55701950	4905	4930	4930	4905	51
530	20241202	123200	55450545	4930	4930	4930	4930	0
531	20241202	123100	55450545	4930	4920	4930	4920	390
532	20241202	123000	53530185	4900	4900	4900	4900	0
533	20241202	122900	53530185	4900	4920	4920	4900	84
534	20241202	122800	53116945	4920	4905	4920	4905	394
535	20241202	122700	51182305	4900	4900	4900	4900	100
536	20241202	122600	50692305	4900	4900	4900	4900	200
537	20241202	122500	49712305	4905	4900	4905	4900	100
538	20241202	122400	49221865	4900	4885	4900	4885	104
539	20241202	122300	48712370	4890	4890	4890	4890	0
540	20241202	122200	48712370	4890	4890	4890	4890	1
541	20241202	122100	48707480	4860	4860	4860	4860	0
542	20241202	122000	48707480	4860	4860	4860	4860	0
543	20241202	121900	48707480	4860	4860	4860	4860	0
544	20241202	121800	48707480	4860	4865	4865	4860	185
545	20241202	121700	47807840	4865	4865	4865	4865	0
546	20241202	121600	47807840	4865	4865	4865	4865	0
547	20241202	121500	47807840	4865	4865	4865	4865	0
548	20241202	121400	47807840	4865	4875	4875	4865	20
549	20241202	121300	47710430	4875	4875	4875	4875	0
550	20241202	121200	47710430	4875	4875	4875	4875	0
551	20241202	121100	47710430	4875	4875	4875	4875	0
552	20241202	121000	47710430	4875	4875	4875	4875	0
553	20241202	120900	47710430	4875	4875	4875	4875	0
554	20241202	120800	47710430	4875	4875	4875	4875	0
555	20241202	120700	47710430	4875	4875	4875	4875	51
556	20241202	120600	47461805	4875	4875	4875	4875	0
557	20241202	120500	47461805	4875	4875	4875	4875	2
558	20241202	120400	47452055	4875	4875	4875	4875	15
559	20241202	120300	47378930	4875	4875	4875	4875	0
560	20241202	120200	47378930	4875	4875	4875	4875	529
561	20241202	120100	44800055	4875	4875	4875	4875	10
562	20241202	120000	44751305	4875	4875	4875	4875	10
563	20241202	115900	44702555	4875	4875	4875	4875	0
564	20241202	115800	44702555	4875	4875	4875	4875	0
565	20241202	115700	44702555	4875	4875	4875	4875	10
566	20241202	115600	44653805	4890	4885	4890	4880	21
567	20241202	115500	44551220	4885	4885	4885	4885	0
568	20241202	115400	44551220	4885	4885	4885	4885	2
569	20241202	115300	44541450	4885	4885	4885	4885	2
570	20241202	115200	44531680	4865	4865	4865	4865	0
571	20241202	115100	44531680	4865	4865	4865	4865	0
572	20241202	115000	44531680	4865	4865	4865	4865	0
573	20241202	114900	44531680	4865	4865	4865	4865	0
574	20241202	114800	44531680	4865	4865	4865	4865	0
575	20241202	114700	44531680	4865	4865	4865	4865	0
576	20241202	114600	44531680	4865	4865	4865	4865	0
577	20241202	114500	44531680	4865	4865	4865	4865	1
578	20241202	114400	44526815	4910	4910	4910	4910	45
579	20241202	114300	44305865	4910	4905	4910	4905	44
580	20241202	114200	44089840	4905	4895	4905	4895	28
581	20241202	114100	43952560	4905	4905	4905	4905	0
582	20241202	114000	43952560	4905	4905	4905	4905	0
583	20241202	113900	43952560	4905	4855	4905	4855	2
584	20241202	113800	43942800	4900	4890	4910	4890	102
585	20241202	113700	43443230	4890	4890	4890	4890	301
586	20241202	113600	41971340	4895	4860	4895	4860	102
587	20241202	113500	41472500	4860	4860	4860	4860	8
588	20241202	113400	41433620	4860	4860	4860	4860	3
589	20241202	113300	41419040	4860	4815	4860	4815	7
590	20241202	113200	41385290	4810	4820	4820	4805	304
591	20241202	113100	39922135	4865	4815	4865	4810	6
592	20241202	113000	39893155	4880	4880	4880	4880	1
593	20241202	112900	39888275	4825	4825	4825	4825	1
594	20241202	112800	39883450	4855	4855	4855	4855	1
595	20241202	112700	39878595	4855	4840	4895	4840	131
596	20241202	112600	39240320	4845	4845	4845	4845	0
597	20241202	112500	39240320	4845	4835	4845	4815	11
598	20241202	112400	39187115	4820	4820	4820	4820	3
599	20241202	112300	39172655	4820	4820	4820	4820	5
600	20241202	112200	39148555	4820	4820	4820	4820	11
601	20241202	112100	39095535	4830	4830	4830	4830	0
602	20241202	112000	39095535	4830	4835	4835	4830	46
603	20241202	111900	38873225	4835	4835	4835	4835	0
604	20241202	111800	38873225	4835	4850	4850	4835	283
605	20241202	111700	37502375	4850	4855	4855	4850	5
606	20241202	111600	37478115	4850	4850	4850	4850	3
607	20241202	111500	37463565	4860	4860	4860	4860	0
608	20241202	111400	37463565	4860	4860	4860	4860	0
609	20241202	111300	37463565	4860	4850	4860	4850	43
610	20241202	111200	37254660	4850	4850	4850	4850	250
611	20241202	111100	36042160	4845	4845	4845	4845	15
612	20241202	111000	35969485	4855	4855	4855	4855	3
613	20241202	110900	35954920	4860	4855	4860	4855	8
614	20241202	110800	35916075	4860	4860	4860	4860	4
615	20241202	110700	35896635	4860	4855	4860	4855	5
616	20241202	110600	35872355	4860	4860	4860	4860	0
617	20241202	110500	35872355	4860	4860	4860	4860	1
618	20241202	110400	35867495	4860	4860	4860	4860	5
619	20241202	110300	35843195	4865	4865	4865	4865	37
620	20241202	110200	35663190	4865	4865	4865	4865	3
621	20241202	110100	35648595	4870	4870	4870	4870	0
622	20241202	110000	35648595	4870	4870	4870	4870	3
623	20241202	105900	35633985	4865	4865	4865	4865	3
624	20241202	105800	35619390	4865	4850	4865	4850	13
625	20241202	105700	35556245	4860	4860	4860	4860	0
626	20241202	105600	35556245	4860	4860	4860	4860	0
627	20241202	105500	35556245	4860	4860	4860	4860	0
628	20241202	105400	35556245	4860	4855	4860	4855	6
629	20241202	105300	35527100	4850	4850	4850	4850	0
630	20241202	105200	35527100	4850	4850	4850	4850	26
631	20241202	105100	35401000	4855	4855	4855	4855	78
632	20241202	105000	35022310	4860	4860	4860	4860	11
633	20241202	104900	34968850	4860	4860	4860	4860	23
634	20241202	104800	34857070	4870	4870	4870	4870	3
635	20241202	104700	34842460	4860	4860	4860	4860	0
636	20241202	104600	34842460	4860	4860	4860	4860	0
637	20241202	104500	34842460	4860	4860	4860	4860	0
638	20241202	104400	34842460	4860	4860	4860	4860	0
639	20241202	104300	34842460	4860	4860	4860	4860	0
640	20241202	104200	34842460	4860	4860	4860	4860	3
641	20241202	104100	34827880	4860	4860	4860	4860	3
642	20241202	104000	34813300	4885	4885	4885	4885	0
643	20241202	103900	34813300	4885	4885	4885	4885	0
644	20241202	103800	34813300	4885	4890	4890	4885	5
645	20241202	103700	34788865	4855	4860	4870	4855	22
646	20241202	103600	34681960	4865	4865	4865	4865	0
647	20241202	103500	34681960	4865	4865	4865	4865	1
648	20241202	103400	34677095	4855	4855	4855	4855	30
649	20241202	103300	34531445	4870	4870	4870	4870	0
650	20241202	103200	34531445	4870	4870	4870	4870	60
651	20241202	103100	34239245	4875	4875	4875	4875	0
652	20241202	103000	34239245	4875	4875	4875	4875	2
653	20241202	102900	34229495	4875	4875	4875	4875	1
654	20241202	102800	34224620	4890	4890	4890	4890	0
655	20241202	102700	34224620	4890	4890	4890	4890	0
656	20241202	102600	34224620	4890	4890	4890	4890	300
657	20241202	102500	32757620	4890	4890	4890	4890	2078
658	20241202	102400	22596200	4895	4895	4895	4895	229
659	20241202	102300	21475245	4910	4910	4910	4910	0
660	20241202	102200	21475245	4910	4905	4910	4895	39
661	20241202	102100	21283950	4905	4895	4905	4895	406
662	20241202	102000	19292565	4900	4900	4900	4900	0
663	20241202	101900	19292565	4900	4900	4900	4900	0
664	20241202	101800	19292565	4900	4895	4900	4895	3
665	20241202	101700	19277870	4895	4895	4895	4895	2
666	20241202	101600	19268080	4900	4900	4900	4900	1
667	20241202	101500	19263180	4905	4905	4905	4905	1
668	20241202	101400	19258275	4905	4895	4905	4895	8
669	20241202	101300	19219085	4905	4905	4905	4905	0
670	20241202	101200	19219085	4905	4905	4905	4905	12
671	20241202	101100	19160225	4905	4905	4905	4905	103
672	20241202	101000	18655010	4900	4900	4900	4900	3
673	20241202	100900	18640310	4900	4900	4900	4900	101
674	20241202	100800	18145410	4895	4885	4895	4885	146
675	20241202	100700	17431150	4885	4885	4885	4885	0
676	20241202	100600	17431150	4885	4875	4885	4875	16
677	20241202	100500	17353015	4875	4875	4875	4875	2
678	20241202	100400	17343265	4880	4880	4880	4880	4
679	20241202	100300	17323745	4885	4885	4885	4885	0
680	20241202	100200	17323745	4885	4885	4885	4885	0
681	20241202	100100	17323745	4885	4885	4885	4885	3
682	20241202	100000	17309090	4890	4890	4890	4890	0
683	20241202	095900	17309090	4890	4885	4890	4885	4
684	20241202	095800	17289545	4890	4875	4890	4875	276
685	20241202	095700	15941180	4880	4875	4880	4875	103
686	20241202	095600	15438555	4870	4870	4870	4870	3
687	20241202	095500	15423945	4875	4875	4875	4875	0
688	20241202	095400	15423945	4875	4870	4875	4870	29
689	20241202	095300	15282585	4875	4875	4875	4875	0
690	20241202	095200	15282585	4875	4850	4875	4850	16
691	20241202	095100	15204780	4865	4865	4865	4865	0
692	20241202	095000	15204780	4865	4865	4865	4865	1
693	20241202	094900	15199915	4840	4840	4840	4840	0
694	20241202	094800	15199915	4840	4855	4855	4840	159
695	20241202	094700	14429335	4845	4845	4845	4845	0
696	20241202	094600	14429335	4845	4845	4845	4845	100
697	20241202	094500	13944835	4850	4865	4865	4850	275
698	20241202	094400	12611065	4850	4850	4850	4850	527
699	20241202	094300	10055115	4870	4865	4870	4865	6
700	20241202	094200	10025920	4865	4860	4870	4860	420
701	20241202	094100	7982655	4860	4860	4860	4860	50
702	20241202	094000	7739655	4860	4855	4860	4855	32
703	20241202	093900	7584145	4855	4855	4855	4855	0
704	20241202	093800	7584145	4855	4855	4855	4855	1
705	20241202	093700	7579290	4855	4855	4855	4855	106
706	20241202	093600	7064660	4880	4880	4880	4880	0
707	20241202	093500	7064660	4880	4880	4880	4880	0
708	20241202	093400	7064660	4880	4880	4880	4880	0
709	20241202	093300	7064660	4880	4880	4880	4880	0
710	20241202	093200	7064660	4880	4880	4880	4880	0
711	20241202	093100	7064660	4880	4880	4880	4880	0
712	20241202	093000	7064660	4880	4880	4880	4880	0
713	20241202	092900	7064660	4880	4880	4880	4880	0
714	20241202	092800	7064660	4880	4880	4880	4880	0
715	20241202	092700	7064660	4880	4880	4880	4880	0
716	20241202	092600	7064660	4880	4880	4880	4880	0
717	20241202	092500	7064660	4880	4875	4880	4875	29
718	20241202	092400	6923230	4875	4875	4875	4875	5
719	20241202	092300	6898855	4875	4875	4880	4875	104
720	20241202	092200	6391835	4875	4835	4875	4835	38
721	20241202	092100	6207990	4835	4835	4835	4835	0
722	20241202	092000	6207990	4835	4835	4835	4835	0
723	20241202	091900	6207990	4835	4890	4890	4835	792
724	20241202	091800	2351265	4890	4890	4890	4890	0
725	20241202	091700	2351265	4890	4890	4890	4890	30
726	20241202	091600	2204565	4965	4965	4965	4965	0
727	20241202	091500	2204565	4965	4965	4965	4965	0
728	20241202	091400	2204565	4965	4965	4965	4965	1
729	20241202	091300	2199600	4880	4880	4880	4880	0
730	20241202	091200	2199600	4880	4880	4880	4880	0
731	20241202	091100	2199600	4880	4880	4880	4880	0
732	20241202	091000	2199600	4880	4880	4880	4880	0
733	20241202	090900	2199600	4880	4880	4880	4880	0
734	20241202	090800	2199600	4880	4880	4880	4880	2
735	20241202	090700	2189840	4875	4990	4990	4875	13
736	20241202	090600	2125085	4995	4995	4995	4995	0
737	20241202	090500	2125085	4995	4995	4995	4995	123
738	20241202	090400	1510700	5010	5010	5010	5010	0
739	20241202	090300	1510700	5010	5010	5010	5010	0
740	20241202	090200	1510700	5010	5010	5010	5010	0
741	20241202	090100	1510700	5010	5010	5010	5010	0
742	20241202	090000	1510700	5010	5000	5010	5000	302