KissMeData/290720/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	210800	534123050	2970	2970	2970	2970	191
3	20241203	210700	534123050	2970	2970	2970	2970	0
4	20241203	210600	534123050	2970	2970	2970	2970	0
5	20241203	210500	534123050	2970	2970	2970	2970	0
6	20241203	210400	534123050	2970	2970	2970	2970	0
7	20241203	210300	534123050	2970	2970	2970	2970	0
8	20241203	210200	534123050	2970	2970	2970	2970	0
9	20241203	210100	534123050	2970	2970	2970	2970	0
10	20241203	210000	534123050	2970	2970	2970	2970	0
11	20241203	205900	534123050	2970	2970	2970	2970	0
12	20241203	205800	534123050	2970	2970	2970	2970	0
13	20241203	205700	534123050	2970	2970	2970	2970	0
14	20241203	205600	534123050	2970	2970	2970	2970	0
15	20241203	205500	534123050	2970	2970	2970	2970	0
16	20241203	205400	534123050	2970	2970	2970	2970	0
17	20241203	205300	534123050	2970	2970	2970	2970	0
18	20241203	205200	534123050	2970	2970	2970	2970	0
19	20241203	205100	534123050	2970	2970	2970	2970	0
20	20241203	205000	534123050	2970	2970	2970	2970	0
21	20241203	204900	534123050	2970	2970	2970	2970	0
22	20241203	204800	534123050	2970	2970	2970	2970	0
23	20241203	204700	534123050	2970	2970	2970	2970	0
24	20241203	204600	534123050	2970	2970	2970	2970	0
25	20241203	204500	534123050	2970	2970	2970	2970	0
26	20241203	204400	534123050	2970	2970	2970	2970	0
27	20241203	204300	534123050	2970	2970	2970	2970	0
28	20241203	204200	534123050	2970	2970	2970	2970	0
29	20241203	204100	534123050	2970	2970	2970	2970	0
30	20241203	204000	534123050	2970	2970	2970	2970	0
31	20241203	203900	534123050	2970	2970	2970	2970	0
32	20241203	203800	534123050	2970	2970	2970	2970	191
33	20241203	203700	534123050	2970	2970	2970	2970	0
34	20241203	203600	534123050	2970	2970	2970	2970	0
35	20241203	203500	534123050	2970	2970	2970	2970	0
36	20241203	203400	534123050	2970	2970	2970	2970	0
37	20241203	203300	534123050	2970	2970	2970	2970	0
38	20241203	203200	534123050	2970	2970	2970	2970	0
39	20241203	203100	534123050	2970	2970	2970	2970	0
40	20241203	203000	534123050	2970	2970	2970	2970	0
41	20241203	202900	534123050	2970	2970	2970	2970	0
42	20241203	202800	534123050	2970	2970	2970	2970	0
43	20241203	202700	534123050	2970	2970	2970	2970	0
44	20241203	202600	534123050	2970	2970	2970	2970	0
45	20241203	202500	534123050	2970	2970	2970	2970	0
46	20241203	202400	534123050	2970	2970	2970	2970	0
47	20241203	202300	534123050	2970	2970	2970	2970	0
48	20241203	202200	534123050	2970	2970	2970	2970	0
49	20241203	202100	534123050	2970	2970	2970	2970	0
50	20241203	202000	534123050	2970	2970	2970	2970	0
51	20241203	201900	534123050	2970	2970	2970	2970	0
52	20241203	201800	534123050	2970	2970	2970	2970	0
53	20241203	201700	534123050	2970	2970	2970	2970	0
54	20241203	201600	534123050	2970	2970	2970	2970	0
55	20241203	201500	534123050	2970	2970	2970	2970	0
56	20241203	201400	534123050	2970	2970	2970	2970	0
57	20241203	201300	534123050	2970	2970	2970	2970	0
58	20241203	201200	534123050	2970	2970	2970	2970	0
59	20241203	201100	534123050	2970	2970	2970	2970	0
60	20241203	201000	534123050	2970	2970	2970	2970	0
61	20241203	200900	534123050	2970	2970	2970	2970	0
62	20241203	200800	534123050	2970	2970	2970	2970	191
63	20241203	200700	534123050	2970	2970	2970	2970	0
64	20241203	200600	534123050	2970	2970	2970	2970	0
65	20241203	200500	534123050	2970	2970	2970	2970	0
66	20241203	200400	534123050	2970	2970	2970	2970	0
67	20241203	200300	534123050	2970	2970	2970	2970	0
68	20241203	200200	534123050	2970	2970	2970	2970	0
69	20241203	200100	534123050	2970	2970	2970	2970	0
70	20241203	200000	534123050	2970	2970	2970	2970	0
71	20241203	195900	534123050	2970	2970	2970	2970	0
72	20241203	195800	534123050	2970	2970	2970	2970	0
73	20241203	195700	534123050	2970	2970	2970	2970	0
74	20241203	195600	534123050	2970	2970	2970	2970	0
75	20241203	195500	534123050	2970	2970	2970	2970	0
76	20241203	195400	534123050	2970	2970	2970	2970	0
77	20241203	195300	534123050	2970	2970	2970	2970	0
78	20241203	195200	534123050	2970	2970	2970	2970	0
79	20241203	195100	534123050	2970	2970	2970	2970	0
80	20241203	195000	534123050	2970	2970	2970	2970	0
81	20241203	194900	534123050	2970	2970	2970	2970	0
82	20241203	194800	534123050	2970	2970	2970	2970	0
83	20241203	194700	534123050	2970	2970	2970	2970	0
84	20241203	194600	534123050	2970	2970	2970	2970	0
85	20241203	194500	534123050	2970	2970	2970	2970	0
86	20241203	194400	534123050	2970	2970	2970	2970	0
87	20241203	194300	534123050	2970	2970	2970	2970	0
88	20241203	194200	534123050	2970	2970	2970	2970	0
89	20241203	194100	534123050	2970	2970	2970	2970	0
90	20241203	194000	534123050	2970	2970	2970	2970	0
91	20241203	193900	534123050	2970	2970	2970	2970	0
92	20241203	193800	534123050	2970	2970	2970	2970	191
93	20241203	193700	534123050	2970	2970	2970	2970	0
94	20241203	193600	534123050	2970	2970	2970	2970	0
95	20241203	193500	534123050	2970	2970	2970	2970	0
96	20241203	193400	534123050	2970	2970	2970	2970	0
97	20241203	193300	534123050	2970	2970	2970	2970	0
98	20241203	193200	534123050	2970	2970	2970	2970	0
99	20241203	193100	534123050	2970	2970	2970	2970	0
100	20241203	193000	534123050	2970	2970	2970	2970	0
101	20241203	192900	534123050	2970	2970	2970	2970	0
102	20241203	192800	534123050	2970	2970	2970	2970	0
103	20241203	192700	534123050	2970	2970	2970	2970	0
104	20241203	192600	534123050	2970	2970	2970	2970	0
105	20241203	192500	534123050	2970	2970	2970	2970	0
106	20241203	192400	534123050	2970	2970	2970	2970	0
107	20241203	192300	534123050	2970	2970	2970	2970	0
108	20241203	192200	534123050	2970	2970	2970	2970	0
109	20241203	192100	534123050	2970	2970	2970	2970	0
110	20241203	192000	534123050	2970	2970	2970	2970	0
111	20241203	191900	534123050	2970	2970	2970	2970	0
112	20241203	191800	534123050	2970	2970	2970	2970	0
113	20241203	191700	534123050	2970	2970	2970	2970	0
114	20241203	191600	534123050	2970	2970	2970	2970	0
115	20241203	191500	534123050	2970	2970	2970	2970	0
116	20241203	191400	534123050	2970	2970	2970	2970	0
117	20241203	191300	534123050	2970	2970	2970	2970	0
118	20241203	191200	534123050	2970	2970	2970	2970	0
119	20241203	191100	534123050	2970	2970	2970	2970	0
120	20241203	191000	534123050	2970	2970	2970	2970	0
121	20241203	190900	534123050	2970	2970	2970	2970	0
122	20241203	190800	534123050	2970	2970	2970	2970	191
123	20241203	190700	534123050	2970	2970	2970	2970	0
124	20241203	190600	534123050	2970	2970	2970	2970	0
125	20241203	190500	534123050	2970	2970	2970	2970	0
126	20241203	190400	534123050	2970	2970	2970	2970	0
127	20241203	190300	534123050	2970	2970	2970	2970	0
128	20241203	190200	534123050	2970	2970	2970	2970	0
129	20241203	190100	534123050	2970	2970	2970	2970	0
130	20241203	190000	534123050	2970	2970	2970	2970	0
131	20241203	185900	534123050	2970	2970	2970	2970	0
132	20241203	185800	534123050	2970	2970	2970	2970	0
133	20241203	185700	534123050	2970	2970	2970	2970	0
134	20241203	185600	534123050	2970	2970	2970	2970	0
135	20241203	185500	534123050	2970	2970	2970	2970	0
136	20241203	185400	534123050	2970	2970	2970	2970	0
137	20241203	185300	534123050	2970	2970	2970	2970	0
138	20241203	185200	534123050	2970	2970	2970	2970	0
139	20241203	185100	534123050	2970	2970	2970	2970	0
140	20241203	185000	534123050	2970	2970	2970	2970	0
141	20241203	184900	534123050	2970	2970	2970	2970	0
142	20241203	184800	534123050	2970	2970	2970	2970	0
143	20241203	184700	534123050	2970	2970	2970	2970	0
144	20241203	184600	534123050	2970	2970	2970	2970	0
145	20241203	184500	534123050	2970	2970	2970	2970	0
146	20241203	184400	534123050	2970	2970	2970	2970	0
147	20241203	184300	534123050	2970	2970	2970	2970	0
148	20241203	184200	534123050	2970	2970	2970	2970	0
149	20241203	184100	534123050	2970	2970	2970	2970	0
150	20241203	184000	534123050	2970	2970	2970	2970	0
151	20241203	183900	534123050	2970	2970	2970	2970	0
152	20241203	183800	534123050	2970	2970	2970	2970	191
153	20241203	183700	534123050	2970	2970	2970	2970	0
154	20241203	183600	534123050	2970	2970	2970	2970	0
155	20241203	183500	534123050	2970	2970	2970	2970	0
156	20241203	183400	534123050	2970	2970	2970	2970	0
157	20241203	183300	534123050	2970	2970	2970	2970	0
158	20241203	183200	534123050	2970	2970	2970	2970	0
159	20241203	183100	534123050	2970	2970	2970	2970	0
160	20241203	183000	534123050	2970	2970	2970	2970	0
161	20241203	182900	534123050	2970	2970	2970	2970	0
162	20241203	182800	534123050	2970	2970	2970	2970	0
163	20241203	182700	534123050	2970	2970	2970	2970	0
164	20241203	182600	534123050	2970	2970	2970	2970	0
165	20241203	182500	534123050	2970	2970	2970	2970	0
166	20241203	182400	534123050	2970	2970	2970	2970	0
167	20241203	182300	534123050	2970	2970	2970	2970	0
168	20241203	182200	534123050	2970	2970	2970	2970	0
169	20241203	182100	534123050	2970	2970	2970	2970	0
170	20241203	182000	534123050	2970	2970	2970	2970	0
171	20241203	181900	534123050	2970	2970	2970	2970	0
172	20241203	181800	534123050	2970	2970	2970	2970	0
173	20241203	181700	534123050	2970	2970	2970	2970	0
174	20241203	181600	534123050	2970	2970	2970	2970	0
175	20241203	181500	534123050	2970	2970	2970	2970	0
176	20241203	181400	534123050	2970	2970	2970	2970	0
177	20241203	181300	534123050	2970	2970	2970	2970	0
178	20241203	181200	534123050	2970	2970	2970	2970	0
179	20241203	181100	534123050	2970	2970	2970	2970	0
180	20241203	181000	534123050	2970	2970	2970	2970	0
181	20241203	180900	534123050	2970	2970	2970	2970	0
182	20241203	180800	534123050	2970	2970	2970	2970	191
183	20241203	180700	534123050	2970	2970	2970	2970	0
184	20241203	180600	534123050	2970	2970	2970	2970	0
185	20241203	180500	534123050	2970	2970	2970	2970	0
186	20241203	180400	534123050	2970	2970	2970	2970	0
187	20241203	180300	534123050	2970	2970	2970	2970	0
188	20241203	180200	534123050	2970	2970	2970	2970	0
189	20241203	180100	534123050	2970	2970	2970	2970	0
190	20241203	180000	534123050	2970	2970	2970	2970	0
191	20241203	175900	534123050	2970	2970	2970	2970	0
192	20241203	175800	534123050	2970	2970	2970	2970	0
193	20241203	175700	534123050	2970	2970	2970	2970	0
194	20241203	175600	534123050	2970	2970	2970	2970	0
195	20241203	175500	534123050	2970	2970	2970	2970	0
196	20241203	175400	534123050	2970	2970	2970	2970	0
197	20241203	175300	534123050	2970	2970	2970	2970	0
198	20241203	175200	534123050	2970	2970	2970	2970	0
199	20241203	175100	534123050	2970	2970	2970	2970	0
200	20241203	175000	534123050	2970	2970	2970	2970	0
201	20241203	174900	534123050	2970	2970	2970	2970	0
202	20241203	174800	534123050	2970	2970	2970	2970	0
203	20241203	174700	534123050	2970	2970	2970	2970	0
204	20241203	174600	534123050	2970	2970	2970	2970	0
205	20241203	174500	534123050	2970	2970	2970	2970	0
206	20241203	174400	534123050	2970	2970	2970	2970	0
207	20241203	174300	534123050	2970	2970	2970	2970	0
208	20241203	174200	534123050	2970	2970	2970	2970	0
209	20241203	174100	534123050	2970	2970	2970	2970	0
210	20241203	174000	534123050	2970	2970	2970	2970	0
211	20241203	173900	534123050	2970	2970	2970	2970	0
212	20241203	173800	534123050	2970	2970	2970	2970	191
213	20241203	173700	534123050	2970	2970	2970	2970	0
214	20241203	173600	534123050	2970	2970	2970	2970	0
215	20241203	173500	534123050	2970	2970	2970	2970	0
216	20241203	173400	534123050	2970	2970	2970	2970	0
217	20241203	173300	534123050	2970	2970	2970	2970	0
218	20241203	173200	534123050	2970	2970	2970	2970	0
219	20241203	173100	534123050	2970	2970	2970	2970	0
220	20241203	173000	534123050	2970	2970	2970	2970	0
221	20241203	172900	534123050	2970	2970	2970	2970	0
222	20241203	172800	534123050	2970	2970	2970	2970	0
223	20241203	172700	534123050	2970	2970	2970	2970	0
224	20241203	172600	534123050	2970	2970	2970	2970	0
225	20241203	172500	534123050	2970	2970	2970	2970	0
226	20241203	172400	534123050	2970	2970	2970	2970	0
227	20241203	172300	534123050	2970	2970	2970	2970	0
228	20241203	172200	534123050	2970	2970	2970	2970	0
229	20241203	172100	534123050	2970	2970	2970	2970	0
230	20241203	172000	534123050	2970	2970	2970	2970	0
231	20241203	171900	534123050	2970	2970	2970	2970	0
232	20241203	171800	534123050	2970	2970	2970	2970	0
233	20241203	171700	534123050	2970	2970	2970	2970	0
234	20241203	171600	534123050	2970	2970	2970	2970	0
235	20241203	171500	534123050	2970	2970	2970	2970	0
236	20241203	171400	534123050	2970	2970	2970	2970	0
237	20241203	171300	534123050	2970	2970	2970	2970	0
238	20241203	171200	534123050	2970	2970	2970	2970	0
239	20241203	171100	534123050	2970	2970	2970	2970	0
240	20241203	171000	534123050	2970	2970	2970	2970	0
241	20241203	170900	534123050	2970	2970	2970	2970	0
242	20241203	170800	534123050	2970	2970	2970	2970	191
243	20241203	170700	534123050	2970	2970	2970	2970	0
244	20241203	170600	534123050	2970	2970	2970	2970	0
245	20241203	170500	534123050	2970	2970	2970	2970	0
246	20241203	170400	534123050	2970	2970	2970	2970	0
247	20241203	170300	534123050	2970	2970	2970	2970	0
248	20241203	170200	534123050	2970	2970	2970	2970	0
249	20241203	170100	534123050	2970	2970	2970	2970	0
250	20241203	170000	534123050	2970	2970	2970	2970	0
251	20241203	165900	534123050	2970	2970	2970	2970	0
252	20241203	165800	534123050	2970	2970	2970	2970	0
253	20241203	165700	534123050	2970	2970	2970	2970	0
254	20241203	165600	534123050	2970	2970	2970	2970	0
255	20241203	165500	534123050	2970	2970	2970	2970	0
256	20241203	165400	534123050	2970	2970	2970	2970	0
257	20241203	165300	534123050	2970	2970	2970	2970	0
258	20241203	165200	534123050	2970	2970	2970	2970	0
259	20241203	165100	534123050	2970	2970	2970	2970	0
260	20241203	165000	534123050	2970	2970	2970	2970	0
261	20241203	164900	534123050	2970	2970	2970	2970	0
262	20241203	164800	534123050	2970	2970	2970	2970	0
263	20241203	164700	534123050	2970	2970	2970	2970	0
264	20241203	164600	534123050	2970	2970	2970	2970	0
265	20241203	164500	534123050	2970	2970	2970	2970	0
266	20241203	164400	534123050	2970	2970	2970	2970	0
267	20241203	164300	534123050	2970	2970	2970	2970	0
268	20241203	164200	534123050	2970	2970	2970	2970	0
269	20241203	164100	534123050	2970	2970	2970	2970	0
270	20241203	164000	534123050	2970	2970	2970	2970	0
271	20241203	163900	534123050	2970	2970	2970	2970	0
272	20241203	163800	534123050	2970	2970	2970	2970	191
273	20241203	163700	534123050	2970	2970	2970	2970	0
274	20241203	163600	534123050	2970	2970	2970	2970	0
275	20241203	163500	534123050	2970	2970	2970	2970	0
276	20241203	163400	534123050	2970	2970	2970	2970	0
277	20241203	163300	534123050	2970	2970	2970	2970	0
278	20241203	163200	534123050	2970	2970	2970	2970	0
279	20241203	163100	534123050	2970	2970	2970	2970	0
280	20241203	163000	534123050	2970	2970	2970	2970	0
281	20241203	162900	534123050	2970	2970	2970	2970	0
282	20241203	162800	534123050	2970	2970	2970	2970	0
283	20241203	162700	534123050	2970	2970	2970	2970	0
284	20241203	162600	534123050	2970	2970	2970	2970	0
285	20241203	162500	534123050	2970	2970	2970	2970	0
286	20241203	162400	534123050	2970	2970	2970	2970	0
287	20241203	162300	534123050	2970	2970	2970	2970	0
288	20241203	162200	534123050	2970	2970	2970	2970	0
289	20241203	162100	534123050	2970	2970	2970	2970	0
290	20241203	162000	534123050	2970	2970	2970	2970	0
291	20241203	161900	534123050	2970	2970	2970	2970	0
292	20241203	161800	534123050	2970	2970	2970	2970	0
293	20241203	161700	534123050	2970	2970	2970	2970	0
294	20241203	161600	534123050	2970	2970	2970	2970	0
295	20241203	161500	534123050	2970	2970	2970	2970	0
296	20241203	161400	534123050	2970	2970	2970	2970	0
297	20241203	161300	534123050	2970	2970	2970	2970	0
298	20241203	161200	534123050	2970	2970	2970	2970	0
299	20241203	161100	534123050	2970	2970	2970	2970	0
300	20241203	161000	534123050	2970	2970	2970	2970	0
301	20241203	160900	534123050	2970	2970	2970	2970	0
302	20241203	160800	534123050	2970	2970	2970	2970	191
303	20241203	160700	534123050	2970	2970	2970	2970	0
304	20241203	160600	534123050	2970	2970	2970	2970	0
305	20241203	160500	534123050	2970	2970	2970	2970	0
306	20241203	160400	534123050	2970	2970	2970	2970	0
307	20241203	160300	534123050	2970	2970	2970	2970	0
308	20241203	160200	534123050	2970	2970	2970	2970	0
309	20241203	160100	534123050	2970	2970	2970	2970	0
310	20241203	160000	534123050	2970	2970	2970	2970	0
311	20241203	155900	534123050	2970	2970	2970	2970	0
312	20241203	155800	534123050	2970	2970	2970	2970	0
313	20241203	155700	534123050	2970	2970	2970	2970	0
314	20241203	155600	534123050	2970	2970	2970	2970	0
315	20241203	155500	534123050	2970	2970	2970	2970	0
316	20241203	155400	534123050	2970	2970	2970	2970	0
317	20241203	155300	534123050	2970	2970	2970	2970	0
318	20241203	155200	534123050	2970	2970	2970	2970	0
319	20241203	155100	534123050	2970	2970	2970	2970	0
320	20241203	155000	534123050	2970	2970	2970	2970	0
321	20241203	154900	534123050	2970	2970	2970	2970	0
322	20241203	154800	534123050	2970	2970	2970	2970	0
323	20241203	154700	534123050	2970	2970	2970	2970	0
324	20241203	154600	534123050	2970	2970	2970	2970	0
325	20241203	154500	534123050	2970	2970	2970	2970	0
326	20241203	154400	534123050	2970	2970	2970	2970	0
327	20241203	154300	534123050	2970	2970	2970	2970	0
328	20241203	154200	534123050	2970	2970	2970	2970	0
329	20241203	154100	534123050	2970	2970	2970	2970	0
330	20241203	154000	534123050	2970	2970	2970	2970	0
331	20241203	153900	534123050	2970	2970	2970	2970	0
332	20241203	153800	534123050	2970	2970	2970	2970	191
333	20241203	153700	534123050	2970	2970	2970	2970	0
334	20241203	153600	534123050	2970	2970	2970	2970	0
335	20241203	153500	534123050	2970	2970	2970	2970	0
336	20241203	153400	534123050	2970	2970	2970	2970	0
337	20241203	153300	534123050	2970	2970	2970	2970	0
338	20241203	153200	534123050	2970	2970	2970	2970	0
339	20241203	153100	534123050	2970	2970	2970	2970	0
340	20241203	153000	534123050	2970	2970	2970	2970	191
341	20241203	152900	533555780	2960	2960	2960	2960	0
342	20241203	152800	533555780	2960	2960	2960	2960	0
343	20241203	152700	533555780	2960	2960	2960	2960	0
344	20241203	152600	533555780	2960	2960	2960	2960	0
345	20241203	152500	533555780	2960	2960	2960	2960	0
346	20241203	152400	533555780	2960	2960	2960	2960	0
347	20241203	152300	533555780	2960	2960	2960	2960	0
348	20241203	152200	533555780	2960	2960	2960	2960	0
349	20241203	152100	533555780	2960	2960	2960	2960	0
350	20241203	152000	533555780	2960	2960	2960	2960	0
351	20241203	151900	533555780	2960	2960	2960	2960	200
352	20241203	151800	532963780	2960	2960	2960	2960	1
353	20241203	151700	532960820	2960	2960	2960	2960	0
354	20241203	151600	532960820	2960	2960	2960	2960	0
355	20241203	151500	532960820	2960	2955	2960	2955	548
356	20241203	151400	531339790	2955	2950	2955	2950	852
357	20241203	151300	528824630	2950	2950	2950	2950	500
358	20241203	151200	527349630	2940	2940	2940	2940	37
359	20241203	151100	527240850	2945	2950	2950	2945	3
360	20241203	151000	527232005	2945	2945	2945	2945	0
361	20241203	150900	527232005	2945	2945	2945	2945	0
362	20241203	150800	527232005	2945	2945	2945	2945	0
363	20241203	150700	527232005	2945	2940	2945	2940	500
364	20241203	150600	525761505	2935	2935	2935	2935	0
365	20241203	150500	525761505	2935	2935	2935	2935	11
366	20241203	150400	525729220	2920	2920	2920	2920	0
367	20241203	150300	525729220	2920	2930	2930	2920	321
368	20241203	150200	524791520	2930	2930	2930	2930	0
369	20241203	150100	524791520	2930	2930	2930	2930	0
370	20241203	150000	524791520	2930	2930	2930	2930	0
371	20241203	145900	524791520	2930	2930	2930	2930	0
372	20241203	145800	524791520	2930	2930	2930	2930	0
373	20241203	145700	524791520	2930	2930	2930	2930	0
374	20241203	145600	524791520	2930	2930	2930	2930	0
375	20241203	145500	524791520	2930	2930	2930	2930	1
376	20241203	145400	524788590	2925	2925	2925	2925	0
377	20241203	145300	524788590	2925	2930	2930	2925	300
378	20241203	145200	523910020	2950	2950	2950	2950	0
379	20241203	145100	523910020	2950	2950	2950	2950	0
380	20241203	145000	523910020	2950	2950	2950	2950	0
381	20241203	144900	523910020	2950	2950	2950	2950	0
382	20241203	144800	523910020	2950	2935	2950	2935	1010
383	20241203	144700	520936700	2930	2920	2930	2920	292
384	20241203	144600	520082560	2915	2915	2915	2915	0
385	20241203	144500	520082560	2915	2915	2915	2915	0
386	20241203	144400	520082560	2915	2915	2915	2915	0
387	20241203	144300	520082560	2915	2915	2915	2915	0
388	20241203	144200	520082560	2915	2915	2915	2915	0
389	20241203	144100	520082560	2915	2915	2915	2915	55
390	20241203	144000	519922235	2910	2910	2910	2910	10
391	20241203	143900	519893135	2910	2910	2910	2910	1529
392	20241203	143800	515443745	2910	2890	2910	2890	30
393	20241203	143700	515357025	2895	2900	2920	2895	2116
394	20241203	143600	509186970	2910	2910	2910	2910	18
395	20241203	143500	509134590	2910	2910	2910	2910	11
396	20241203	143400	509102580	2915	2915	2915	2915	0
397	20241203	143300	509102580	2915	2915	2915	2915	0
398	20241203	143200	509102580	2915	2915	2915	2915	0
399	20241203	143100	509102580	2915	2915	2915	2915	1
400	20241203	143000	509099665	2915	2915	2915	2915	1
401	20241203	142900	509096750	2915	2915	2915	2915	100
402	20241203	142800	508805250	2890	2890	2890	2890	300
403	20241203	142700	507938250	2910	2910	2910	2910	0
404	20241203	142600	507938250	2910	2910	2910	2910	0
405	20241203	142500	507938250	2910	2910	2910	2910	0
406	20241203	142400	507938250	2910	2910	2910	2910	0
407	20241203	142300	507938250	2910	2910	2910	2910	100
408	20241203	142200	507647250	2890	2890	2890	2890	0
409	20241203	142100	507647250	2890	2890	2890	2890	0
410	20241203	142000	507647250	2890	2890	2890	2890	0
411	20241203	141900	507647250	2890	2905	2905	2890	399
412	20241203	141800	506489275	2910	2910	2910	2910	0
413	20241203	141700	506489275	2910	2910	2910	2910	0
414	20241203	141600	506489275	2910	2910	2910	2910	1
415	20241203	141500	506486365	2910	2910	2910	2910	0
416	20241203	141400	506486365	2910	2910	2910	2910	100
417	20241203	141300	506195365	2905	2905	2905	2905	0
418	20241203	141200	506195365	2905	2905	2905	2905	0
419	20241203	141100	506195365	2905	2905	2905	2905	24
420	20241203	141000	506125645	2905	2905	2905	2905	0
421	20241203	140900	506125645	2905	2905	2905	2905	9
422	20241203	140800	506099500	2900	2900	2900	2900	20
423	20241203	140700	506041500	2900	2900	2900	2900	0
424	20241203	140600	506041500	2900	2900	2900	2900	1
425	20241203	140500	506038600	2880	2880	2880	2880	0
426	20241203	140400	506038600	2880	2885	2885	2880	63
427	20241203	140300	505856920	2910	2910	2910	2910	0
428	20241203	140200	505856920	2910	2910	2910	2910	0
429	20241203	140100	505856920	2910	2910	2910	2910	0
430	20241203	140000	505856920	2910	2910	2910	2910	0
431	20241203	135900	505856920	2910	2910	2910	2910	0
432	20241203	135800	505856920	2910	2910	2910	2910	0
433	20241203	135700	505856920	2910	2900	2910	2900	1162
434	20241203	135600	502486640	2900	2900	2900	2900	0
435	20241203	135500	502486640	2900	2900	2900	2900	1
436	20241203	135400	502483740	2900	2900	2900	2900	0
437	20241203	135300	502483740	2900	2900	2900	2900	1
438	20241203	135200	502480840	2900	2880	2900	2880	246
439	20241203	135100	501771550	2900	2900	2900	2900	1
440	20241203	135000	501768650	2880	2880	2880	2880	0
441	20241203	134900	501768650	2880	2880	2880	2880	220
442	20241203	134800	501135050	2900	2890	2900	2880	333
443	20241203	134700	500174240	2900	2900	2900	2890	351
444	20241203	134600	499158900	2910	2910	2910	2910	0
445	20241203	134500	499158900	2910	2910	2910	2910	0
446	20241203	134400	499158900	2910	2910	2910	2910	1
447	20241203	134300	499155990	2915	2915	2915	2915	0
448	20241203	134200	499155990	2915	2915	2915	2915	0
449	20241203	134100	499155990	2915	2915	2915	2915	0
450	20241203	134000	499155990	2915	2915	2915	2915	0
451	20241203	133900	499155990	2915	2915	2915	2915	0
452	20241203	133800	499155990	2915	2915	2915	2915	0
453	20241203	133700	499155990	2915	2900	2915	2900	136
454	20241203	133600	498761395	2915	2915	2915	2915	27
455	20241203	133500	498682690	2920	2920	2920	2920	0
456	20241203	133400	498682690	2920	2920	2920	2920	0
457	20241203	133300	498682690	2920	2920	2920	2920	0
458	20241203	133200	498682690	2920	2905	2920	2900	6
459	20241203	133100	498665265	2900	2900	2900	2900	0
460	20241203	133000	498665265	2900	2900	2900	2900	0
461	20241203	132900	498665265	2900	2910	2910	2900	49
462	20241203	132800	498523055	2920	2920	2920	2920	0
463	20241203	132700	498523055	2920	2920	2920	2920	0
464	20241203	132600	498523055	2920	2920	2920	2920	18
465	20241203	132500	498470495	2905	2905	2905	2905	0
466	20241203	132400	498470495	2905	2905	2905	2905	0
467	20241203	132300	498470495	2905	2905	2905	2905	20
468	20241203	132200	498412395	2905	2905	2905	2905	0
469	20241203	132100	498412395	2905	2905	2905	2905	0
470	20241203	132000	498412395	2905	2905	2905	2905	0
471	20241203	131900	498412395	2905	2905	2905	2905	52
472	20241203	131800	498261335	2905	2905	2905	2905	0
473	20241203	131700	498261335	2905	2905	2905	2905	0
474	20241203	131600	498261335	2905	2905	2905	2905	0
475	20241203	131500	498261335	2905	2905	2905	2905	0
476	20241203	131400	498261335	2905	2905	2905	2905	2772
477	20241203	131300	490208675	2910	2910	2910	2910	48
478	20241203	131200	490068995	2910	2910	2910	2910	0
479	20241203	131100	490068995	2910	2910	2910	2910	0
480	20241203	131000	490068995	2910	2910	2910	2910	0
481	20241203	130900	490068995	2910	2910	2910	2910	60
482	20241203	130800	489894395	2900	2900	2900	2900	0
483	20241203	130700	489894395	2900	2900	2900	2900	0
484	20241203	130600	489894395	2900	2900	2900	2900	2921
485	20241203	130500	481423495	2905	2910	2910	2905	331
486	20241203	130400	480460870	2915	2915	2915	2915	0
487	20241203	130300	480460870	2915	2915	2915	2915	0
488	20241203	130200	480460870	2915	2915	2915	2915	0
489	20241203	130100	480460870	2915	2915	2915	2915	15
490	20241203	130000	480417145	2910	2910	2910	2910	100
491	20241203	125900	480126145	2915	2915	2915	2915	0
492	20241203	125800	480126145	2915	2915	2915	2915	0
493	20241203	125700	480126145	2915	2915	2915	2915	0
494	20241203	125600	480126145	2915	2915	2915	2915	0
495	20241203	125500	480126145	2915	2915	2915	2915	0
496	20241203	125400	480126145	2915	2915	2915	2915	5
497	20241203	125300	480111570	2915	2915	2915	2915	0
498	20241203	125200	480111570	2915	2915	2915	2915	0
499	20241203	125100	480111570	2915	2915	2915	2915	295
500	20241203	125000	479251645	2915	2915	2915	2915	25
501	20241203	124900	479178770	2920	2920	2920	2920	0
502	20241203	124800	479178770	2920	2920	2920	2920	0
503	20241203	124700	479178770	2920	2920	2920	2920	0
504	20241203	124600	479178770	2920	2920	2920	2920	0
505	20241203	124500	479178770	2920	2920	2920	2920	0
506	20241203	124400	479178770	2920	2920	2920	2920	0
507	20241203	124300	479178770	2920	2920	2920	2920	0
508	20241203	124200	479178770	2920	2920	2920	2920	13
509	20241203	124100	479140810	2920	2920	2920	2920	203
510	20241203	124000	478548050	2925	2925	2925	2925	0
511	20241203	123900	478548050	2925	2925	2925	2925	0
512	20241203	123800	478548050	2925	2925	2925	2925	0
513	20241203	123700	478548050	2925	2925	2925	2925	0
514	20241203	123600	478548050	2925	2925	2925	2925	0
515	20241203	123500	478548050	2925	2925	2925	2925	0
516	20241203	123400	478548050	2925	2925	2925	2925	1
517	20241203	123300	478545125	2920	2920	2920	2920	100
518	20241203	123200	478253125	2925	2925	2925	2925	0
519	20241203	123100	478253125	2925	2925	2925	2925	240
520	20241203	123000	477551125	2930	2930	2930	2930	0
521	20241203	122900	477551125	2930	2925	2930	2925	274
522	20241203	122800	476748705	2925	2925	2925	2925	3
523	20241203	122700	476739930	2925	2925	2925	2925	0
524	20241203	122600	476739930	2925	2925	2925	2925	0
525	20241203	122500	476739930	2925	2925	2925	2925	0
526	20241203	122400	476739930	2925	2925	2925	2925	0
527	20241203	122300	476739930	2925	2925	2925	2925	0
528	20241203	122200	476739930	2925	2925	2925	2925	50
529	20241203	122100	476593680	2925	2925	2925	2925	95
530	20241203	122000	476315805	2925	2925	2925	2925	0
531	20241203	121900	476315805	2925	2925	2925	2925	10
532	20241203	121800	476286555	2920	2920	2920	2920	4
533	20241203	121700	476274875	2925	2925	2925	2925	0
534	20241203	121600	476274875	2925	2925	2925	2925	0
535	20241203	121500	476274875	2925	2925	2925	2925	0
536	20241203	121400	476274875	2925	2925	2925	2925	0
537	20241203	121300	476274875	2925	2925	2925	2925	44
538	20241203	121200	476146175	2925	2925	2925	2925	0
539	20241203	121100	476146175	2925	2925	2925	2925	0
540	20241203	121000	476146175	2925	2925	2925	2925	6
541	20241203	120900	476128625	2930	2930	2930	2930	48
542	20241203	120800	475987985	2925	2925	2925	2925	0
543	20241203	120700	475987985	2925	2925	2925	2925	37
544	20241203	120600	475879760	2925	2935	2935	2925	582
545	20241203	120500	474174670	2935	2935	2935	2935	0
546	20241203	120400	474174670	2935	2935	2935	2935	0
547	20241203	120300	474174670	2935	2935	2935	2935	131
548	20241203	120200	473790185	2935	2935	2935	2935	0
549	20241203	120100	473790185	2935	2935	2935	2935	0
550	20241203	120000	473790185	2935	2935	2935	2935	69
551	20241203	115900	473587670	2935	2935	2935	2935	0
552	20241203	115800	473587670	2935	2935	2935	2935	0
553	20241203	115700	473587670	2935	2935	2935	2935	0
554	20241203	115600	473587670	2935	2935	2935	2935	4
555	20241203	115500	473575930	2935	2935	2935	2935	41
556	20241203	115400	473455595	2940	2940	2940	2940	29
557	20241203	115300	473370335	2935	2935	2935	2935	0
558	20241203	115200	473370335	2935	2935	2935	2935	276
559	20241203	115100	472560275	2940	2940	2940	2940	0
560	20241203	115000	472560275	2940	2940	2940	2940	1
561	20241203	114900	472557335	2950	2950	2950	2950	0
562	20241203	114800	472557335	2950	2950	2950	2950	0
563	20241203	114700	472557335	2950	2950	2950	2950	0
564	20241203	114600	472557335	2950	2950	2950	2950	5
565	20241203	114500	472542585	2950	2950	2950	2950	11
566	20241203	114400	472510135	2950	2950	2950	2950	6
567	20241203	114300	472492435	2950	2950	2950	2950	0
568	20241203	114200	472492435	2950	2950	2950	2950	0
569	20241203	114100	472492435	2950	2945	2950	2945	482
570	20241203	114000	471070570	2950	2950	2950	2950	0
571	20241203	113900	471070570	2950	2950	2950	2950	0
572	20241203	113800	471070570	2950	2950	2950	2950	0
573	20241203	113700	471070570	2950	2950	2950	2950	40
574	20241203	113600	470952570	2950	2950	2950	2950	0
575	20241203	113500	470952570	2950	2950	2950	2950	30
576	20241203	113400	470864070	2950	2950	2950	2950	0
577	20241203	113300	470864070	2950	2950	2950	2950	30
578	20241203	113200	470775570	2950	2950	2950	2950	0
579	20241203	113100	470775570	2950	2950	2950	2950	0
580	20241203	113000	470775570	2950	2950	2950	2950	0
581	20241203	112900	470775570	2950	2950	2950	2950	140
582	20241203	112800	470362570	2950	2950	2950	2950	0
583	20241203	112700	470362570	2950	2950	2950	2950	0
584	20241203	112600	470362570	2950	2950	2950	2950	0
585	20241203	112500	470362570	2950	2950	2950	2950	1
586	20241203	112400	470359620	2950	2950	2950	2950	0
587	20241203	112300	470359620	2950	2950	2950	2950	0
588	20241203	112200	470359620	2950	2950	2950	2950	1
589	20241203	112100	470356670	2950	2950	2950	2950	4000
590	20241203	112000	458556670	2950	2950	2950	2950	0
591	20241203	111900	458556670	2950	2935	2950	2935	1944
592	20241203	111800	452837635	2930	2930	2930	2930	0
593	20241203	111700	452837635	2930	2930	2930	2930	0
594	20241203	111600	452837635	2930	2930	2930	2930	400
595	20241203	111500	451665635	2930	2930	2930	2930	0
596	20241203	111400	451665635	2930	2930	2930	2930	269
597	20241203	111300	450877465	2930	2930	2930	2930	1
598	20241203	111200	450874535	2930	2940	2940	2930	31
599	20241203	111100	450783695	2940	2940	2940	2940	0
600	20241203	111000	450783695	2940	2940	2940	2940	1
601	20241203	110900	450780755	2940	2940	2940	2940	0
602	20241203	110800	450780755	2940	2940	2940	2940	0
603	20241203	110700	450780755	2940	2940	2940	2940	0
604	20241203	110600	450780755	2940	2940	2940	2940	0
605	20241203	110500	450780755	2940	2940	2940	2940	0
606	20241203	110400	450780755	2940	2940	2940	2940	0
607	20241203	110300	450780755	2940	2940	2940	2940	0
608	20241203	110200	450780755	2940	2940	2940	2940	10
609	20241203	110100	450751355	2940	2940	2940	2940	0
610	20241203	110000	450751355	2940	2935	2940	2935	363
611	20241203	105900	449685395	2935	2935	2935	2935	0
612	20241203	105800	449685395	2935	2935	2935	2935	100
613	20241203	105700	449391895	2935	2935	2935	2935	501
614	20241203	105600	447921460	2930	2930	2930	2930	57
615	20241203	105500	447754450	2930	2930	2930	2930	100
616	20241203	105400	447461450	2930	2930	2930	2930	0
617	20241203	105300	447461450	2930	2930	2930	2930	0
618	20241203	105200	447461450	2930	2930	2930	2930	0
619	20241203	105100	447461450	2930	2930	2930	2930	0
620	20241203	105000	447461450	2930	2930	2930	2930	0
621	20241203	104900	447461450	2930	2930	2930	2930	156
622	20241203	104800	447004370	2930	2930	2930	2930	0
623	20241203	104700	447004370	2930	2930	2930	2930	20
624	20241203	104600	446945770	2935	2935	2935	2935	100
625	20241203	104500	446652270	2930	2930	2930	2930	30
626	20241203	104400	446564370	2935	2935	2935	2935	0
627	20241203	104300	446564370	2935	2930	2935	2930	885
628	20241203	104200	443968375	2935	2935	2935	2935	0
629	20241203	104100	443968375	2935	2935	2935	2935	0
630	20241203	104000	443968375	2935	2935	2935	2935	3
631	20241203	103900	443959570	2905	2900	2905	2900	2399
632	20241203	103800	436992930	2900	2900	2900	2895	92
633	20241203	103700	436726380	2900	2900	2900	2900	95
634	20241203	103600	436450880	2900	2900	2905	2900	1130
635	20241203	103500	433173660	2905	2905	2905	2905	148
636	20241203	103400	432743720	2905	2905	2905	2905	0
637	20241203	103300	432743720	2905	2905	2905	2905	0
638	20241203	103200	432743720	2905	2905	2905	2905	0
639	20241203	103100	432743720	2905	2905	2905	2905	0
640	20241203	103000	432743720	2905	2910	2910	2905	72
641	20241203	102900	432534360	2915	2915	2915	2915	0
642	20241203	102800	432534360	2915	2915	2915	2915	42
643	20241203	102700	432411930	2920	2920	2920	2920	25
644	20241203	102600	432338930	2950	2950	2950	2950	0
645	20241203	102500	432338930	2950	2930	2950	2930	1000
646	20241203	102400	429392225	2930	2905	2930	2905	45
647	20241203	102300	429261475	2900	2910	2910	2900	4034
648	20241203	102200	417534335	2915	2935	2935	2915	420
649	20241203	102100	416309975	2915	2915	2915	2915	952
650	20241203	102000	413534895	2920	2925	2925	2920	70
651	20241203	101900	413330295	2930	2935	2935	2930	1178
652	20241203	101800	409873365	2950	2950	2950	2950	0
653	20241203	101700	409873365	2950	2950	2950	2940	729
654	20241203	101600	407722915	2950	2910	2950	2910	2005
655	20241203	101500	401846760	2910	2915	2925	2910	46
656	20241203	101400	401712720	2920	2920	2920	2920	1
657	20241203	101300	401709800	2925	2930	2930	2925	407
658	20241203	101200	400518135	2940	2940	2940	2940	225
659	20241203	101100	399856635	2940	2940	2940	2940	0
660	20241203	101000	399856635	2940	2940	2940	2940	200
661	20241203	100900	399268635	2930	2930	2950	2930	514
662	20241203	100800	397759235	2925	2925	2925	2925	51
663	20241203	100700	397610060	2925	2925	2925	2925	2
664	20241203	100600	397604210	2925	2895	2925	2895	51
665	20241203	100500	397456535	2895	2890	2930	2890	4852
666	20241203	100400	383368100	2895	2895	2895	2895	0
667	20241203	100300	383368100	2895	2870	2895	2870	1257
668	20241203	100200	379745075	2875	2870	2875	2870	127
669	20241203	100100	379380345	2875	2875	2875	2875	396
670	20241203	100000	378241845	2875	2875	2875	2875	0
671	20241203	095900	378241845	2875	2855	2875	2855	112
672	20241203	095800	377921885	2855	2870	2875	2855	575
673	20241203	095700	376278010	2855	2860	2860	2855	62
674	20241203	095600	376100705	2860	2865	2885	2860	1316
675	20241203	095500	372331080	2865	2865	2865	2865	135
676	20241203	095400	371944305	2885	2885	2885	2885	10
677	20241203	095300	371915455	2865	2865	2865	2865	17
678	20241203	095200	371866750	2865	2865	2865	2865	0
679	20241203	095100	371866750	2865	2865	2865	2865	0
680	20241203	095000	371866750	2865	2865	2865	2865	0
681	20241203	094900	371866750	2865	2865	2865	2865	717
682	20241203	094800	369812545	2885	2885	2885	2885	144
683	20241203	094700	369397105	2885	2885	2885	2855	137
684	20241203	094600	369003570	2885	2885	2885	2885	9
685	20241203	094500	368977605	2885	2885	2885	2885	50
686	20241203	094400	368833355	2880	2870	2880	2870	1003
687	20241203	094300	365947980	2865	2865	2865	2865	891
688	20241203	094200	363395265	2835	2870	2870	2835	694
689	20241203	094100	361425255	2875	2880	2880	2875	2522
690	20241203	094000	354169255	2900	2875	2900	2875	1929
691	20241203	093900	348615880	2900	2780	2900	2780	13010
692	20241203	093800	311695405	2780	2800	2800	2780	2335
693	20241203	093700	305199105	2800	2785	2800	2785	137
694	20241203	093600	304816330	2780	2775	2780	2775	16
695	20241203	093500	304771855	2785	2810	2810	2780	4351
696	20241203	093400	292632485	2810	2795	2810	2795	2167
697	20241203	093300	286565345	2800	2785	2800	2785	1827
698	20241203	093200	281452430	2795	2790	2795	2785	2005
699	20241203	093100	275849465	2790	2775	2800	2775	3142
700	20241203	093000	267081340	2780	2770	2785	2770	1768
701	20241203	092900	262165195	2760	2760	2770	2760	202
702	20241203	092800	261607195	2760	2760	2760	2760	271
703	20241203	092700	260859235	2740	2750	2750	2740	255
704	20241203	092600	260160100	2755	2740	2780	2740	2129
705	20241203	092500	254258970	2740	2740	2740	2740	59
706	20241203	092400	254097310	2740	2750	2750	2740	299
707	20241203	092300	253277050	2740	2755	2755	2740	1077
708	20241203	092200	250321510	2750	2750	2755	2750	1304
709	20241203	092100	246735310	2760	2760	2760	2760	703
710	20241203	092000	244795030	2760	2760	2765	2745	7567
711	20241203	091900	223961620	2760	2755	2760	2755	906
712	20241203	091800	221463655	2755	2755	2760	2755	937
713	20241203	091700	218880455	2750	2755	2755	2740	1500
714	20241203	091600	214759505	2750	2755	2755	2750	526
715	20241203	091500	213310390	2745	2750	2750	2745	382
716	20241203	091400	212261060	2750	2745	2750	2715	1791
717	20241203	091300	207357545	2735	2730	2735	2715	2571
718	20241203	091200	200339720	2730	2775	2785	2650	23893
719	20241203	091100	136001080	2790	2760	2805	2760	5703
720	20241203	091000	120122945	2770	2745	2770	2740	3917
721	20241203	090900	109370065	2750	2790	2805	2750	7377
722	20241203	090800	89017785	2770	2830	2830	2750	14697
723	20241203	090700	48130820	2840	2840	2840	2840	181
724	20241203	090600	47616780	2840	2840	2845	2840	629
725	20241203	090500	45829960	2840	2810	2840	2810	1559
726	20241203	090400	41447445	2810	2830	2840	2810	606
727	20241203	090300	39739345	2840	2810	2840	2810	2082
728	20241203	090200	33832465	2805	2840	2840	2790	5666
729	20241203	090100	17840305	2840	2850	2850	2715	3260
730	20241203	090000	8633565	2855	2920	2920	2855	2998