KissMeData/019180/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	190600	189290950	2960	2960	2960	2960	1425
3	20241205	190500	189290950	2960	2960	2960	2960	0
4	20241205	190400	189290950	2960	2960	2960	2960	0
5	20241205	190300	189290950	2960	2960	2960	2960	0
6	20241205	190200	189290950	2960	2960	2960	2960	0
7	20241205	190100	189290950	2960	2960	2960	2960	0
8	20241205	190000	189290950	2960	2960	2960	2960	0
9	20241205	185900	189290950	2960	2960	2960	2960	0
10	20241205	185800	189290950	2960	2960	2960	2960	0
11	20241205	185700	189290950	2960	2960	2960	2960	0
12	20241205	185600	189290950	2960	2960	2960	2960	0
13	20241205	185500	189290950	2960	2960	2960	2960	0
14	20241205	185400	189290950	2960	2960	2960	2960	0
15	20241205	185300	189290950	2960	2960	2960	2960	0
16	20241205	185200	189290950	2960	2960	2960	2960	0
17	20241205	185100	189290950	2960	2960	2960	2960	0
18	20241205	185000	189290950	2960	2960	2960	2960	0
19	20241205	184900	189290950	2960	2960	2960	2960	0
20	20241205	184800	189290950	2960	2960	2960	2960	0
21	20241205	184700	189290950	2960	2960	2960	2960	0
22	20241205	184600	189290950	2960	2960	2960	2960	0
23	20241205	184500	189290950	2960	2960	2960	2960	0
24	20241205	184400	189290950	2960	2960	2960	2960	0
25	20241205	184300	189290950	2960	2960	2960	2960	0
26	20241205	184200	189290950	2960	2960	2960	2960	0
27	20241205	184100	189290950	2960	2960	2960	2960	0
28	20241205	184000	189290950	2960	2960	2960	2960	0
29	20241205	183900	189290950	2960	2960	2960	2960	0
30	20241205	183800	189290950	2960	2960	2960	2960	0
31	20241205	183700	189290950	2960	2960	2960	2960	0
32	20241205	183600	189290950	2960	2960	2960	2960	1425
33	20241205	183500	189290950	2960	2960	2960	2960	0
34	20241205	183400	189290950	2960	2960	2960	2960	0
35	20241205	183300	189290950	2960	2960	2960	2960	0
36	20241205	183200	189290950	2960	2960	2960	2960	0
37	20241205	183100	189290950	2960	2960	2960	2960	0
38	20241205	183000	189290950	2960	2960	2960	2960	0
39	20241205	182900	189290950	2960	2960	2960	2960	0
40	20241205	182800	189290950	2960	2960	2960	2960	0
41	20241205	182700	189290950	2960	2960	2960	2960	0
42	20241205	182600	189290950	2960	2960	2960	2960	0
43	20241205	182500	189290950	2960	2960	2960	2960	0
44	20241205	182400	189290950	2960	2960	2960	2960	0
45	20241205	182300	189290950	2960	2960	2960	2960	0
46	20241205	182200	189290950	2960	2960	2960	2960	0
47	20241205	182100	189290950	2960	2960	2960	2960	0
48	20241205	182000	189290950	2960	2960	2960	2960	0
49	20241205	181900	189290950	2960	2960	2960	2960	0
50	20241205	181800	189290950	2960	2960	2960	2960	0
51	20241205	181700	189290950	2960	2960	2960	2960	0
52	20241205	181600	189290950	2960	2960	2960	2960	0
53	20241205	181500	189290950	2960	2960	2960	2960	0
54	20241205	181400	189290950	2960	2960	2960	2960	0
55	20241205	181300	189290950	2960	2960	2960	2960	0
56	20241205	181200	189290950	2960	2960	2960	2960	0
57	20241205	181100	189290950	2960	2960	2960	2960	0
58	20241205	181000	189290950	2960	2960	2960	2960	0
59	20241205	180900	189290950	2960	2960	2960	2960	0
60	20241205	180800	189290950	2960	2960	2960	2960	0
61	20241205	180700	189290950	2960	2960	2960	2960	0
62	20241205	180600	189290950	2960	2960	2960	2960	1425
63	20241205	180500	189290950	2960	2960	2960	2960	0
64	20241205	180400	189290950	2960	2960	2960	2960	0
65	20241205	180300	189290950	2960	2960	2960	2960	0
66	20241205	180200	189290950	2960	2960	2960	2960	0
67	20241205	180100	189290950	2960	2960	2960	2960	0
68	20241205	180000	189290950	2960	2960	2960	2960	0
69	20241205	175900	189290950	2960	2960	2960	2960	0
70	20241205	175800	189290950	2960	2960	2960	2960	0
71	20241205	175700	189290950	2960	2960	2960	2960	0
72	20241205	175600	189290950	2960	2960	2960	2960	0
73	20241205	175500	189290950	2960	2960	2960	2960	0
74	20241205	175400	189290950	2960	2960	2960	2960	0
75	20241205	175300	189290950	2960	2960	2960	2960	0
76	20241205	175200	189290950	2960	2960	2960	2960	0
77	20241205	175100	189290950	2960	2960	2960	2960	0
78	20241205	175000	189290950	2960	2960	2960	2960	0
79	20241205	174900	189290950	2960	2960	2960	2960	0
80	20241205	174800	189290950	2960	2960	2960	2960	0
81	20241205	174700	189290950	2960	2960	2960	2960	0
82	20241205	174600	189290950	2960	2960	2960	2960	0
83	20241205	174500	189290950	2960	2960	2960	2960	0
84	20241205	174400	189290950	2960	2960	2960	2960	0
85	20241205	174300	189290950	2960	2960	2960	2960	0
86	20241205	174200	189290950	2960	2960	2960	2960	0
87	20241205	174100	189290950	2960	2960	2960	2960	0
88	20241205	174000	189290950	2960	2960	2960	2960	0
89	20241205	173900	189290950	2960	2960	2960	2960	0
90	20241205	173800	189290950	2960	2960	2960	2960	0
91	20241205	173700	189290950	2960	2960	2960	2960	0
92	20241205	173600	189290950	2960	2960	2960	2960	1425
93	20241205	173500	189290950	2960	2960	2960	2960	0
94	20241205	173400	189290950	2960	2960	2960	2960	0
95	20241205	173300	189290950	2960	2960	2960	2960	0
96	20241205	173200	189290950	2960	2960	2960	2960	0
97	20241205	173100	189290950	2960	2960	2960	2960	0
98	20241205	173000	189290950	2960	2960	2960	2960	0
99	20241205	172900	189290950	2960	2960	2960	2960	0
100	20241205	172800	189290950	2960	2960	2960	2960	0
101	20241205	172700	189290950	2960	2960	2960	2960	0
102	20241205	172600	189290950	2960	2960	2960	2960	0
103	20241205	172500	189290950	2960	2960	2960	2960	0
104	20241205	172400	189290950	2960	2960	2960	2960	0
105	20241205	172300	189290950	2960	2960	2960	2960	0
106	20241205	172200	189290950	2960	2960	2960	2960	0
107	20241205	172100	189290950	2960	2960	2960	2960	0
108	20241205	172000	189290950	2960	2960	2960	2960	0
109	20241205	171900	189290950	2960	2960	2960	2960	0
110	20241205	171800	189290950	2960	2960	2960	2960	0
111	20241205	171700	189290950	2960	2960	2960	2960	0
112	20241205	171600	189290950	2960	2960	2960	2960	0
113	20241205	171500	189290950	2960	2960	2960	2960	0
114	20241205	171400	189290950	2960	2960	2960	2960	0
115	20241205	171300	189290950	2960	2960	2960	2960	0
116	20241205	171200	189290950	2960	2960	2960	2960	0
117	20241205	171100	189290950	2960	2960	2960	2960	0
118	20241205	171000	189290950	2960	2960	2960	2960	0
119	20241205	170900	189290950	2960	2960	2960	2960	0
120	20241205	170800	189290950	2960	2960	2960	2960	0
121	20241205	170700	189290950	2960	2960	2960	2960	0
122	20241205	170600	189290950	2960	2960	2960	2960	1425
123	20241205	170500	189290950	2960	2960	2960	2960	0
124	20241205	170400	189290950	2960	2960	2960	2960	0
125	20241205	170300	189290950	2960	2960	2960	2960	0
126	20241205	170200	189290950	2960	2960	2960	2960	0
127	20241205	170100	189290950	2960	2960	2960	2960	0
128	20241205	170000	189290950	2960	2960	2960	2960	0
129	20241205	165900	189290950	2960	2960	2960	2960	0
130	20241205	165800	189290950	2960	2960	2960	2960	0
131	20241205	165700	189290950	2960	2960	2960	2960	0
132	20241205	165600	189290950	2960	2960	2960	2960	0
133	20241205	165500	189290950	2960	2960	2960	2960	0
134	20241205	165400	189290950	2960	2960	2960	2960	0
135	20241205	165300	189290950	2960	2960	2960	2960	0
136	20241205	165200	189290950	2960	2960	2960	2960	0
137	20241205	165100	189290950	2960	2960	2960	2960	0
138	20241205	165000	189290950	2960	2960	2960	2960	0
139	20241205	164900	189290950	2960	2960	2960	2960	0
140	20241205	164800	189290950	2960	2960	2960	2960	0
141	20241205	164700	189290950	2960	2960	2960	2960	0
142	20241205	164600	189290950	2960	2960	2960	2960	0
143	20241205	164500	189290950	2960	2960	2960	2960	0
144	20241205	164400	189290950	2960	2960	2960	2960	0
145	20241205	164300	189290950	2960	2960	2960	2960	0
146	20241205	164200	189290950	2960	2960	2960	2960	0
147	20241205	164100	189290950	2960	2960	2960	2960	0
148	20241205	164000	189290950	2960	2960	2960	2960	0
149	20241205	163900	189290950	2960	2960	2960	2960	0
150	20241205	163800	189290950	2960	2960	2960	2960	0
151	20241205	163700	189290950	2960	2960	2960	2960	0
152	20241205	163600	189290950	2960	2960	2960	2960	1425
153	20241205	163500	189290950	2960	2960	2960	2960	0
154	20241205	163400	189290950	2960	2960	2960	2960	0
155	20241205	163300	189290950	2960	2960	2960	2960	0
156	20241205	163200	189290950	2960	2960	2960	2960	0
157	20241205	163100	189290950	2960	2960	2960	2960	0
158	20241205	163000	189290950	2960	2960	2960	2960	0
159	20241205	162900	189290950	2960	2960	2960	2960	0
160	20241205	162800	189290950	2960	2960	2960	2960	0
161	20241205	162700	189290950	2960	2960	2960	2960	0
162	20241205	162600	189290950	2960	2960	2960	2960	0
163	20241205	162500	189290950	2960	2960	2960	2960	0
164	20241205	162400	189290950	2960	2960	2960	2960	0
165	20241205	162300	189290950	2960	2960	2960	2960	0
166	20241205	162200	189290950	2960	2960	2960	2960	0
167	20241205	162100	189290950	2960	2960	2960	2960	0
168	20241205	162000	189290950	2960	2960	2960	2960	0
169	20241205	161900	189290950	2960	2960	2960	2960	0
170	20241205	161800	189290950	2960	2960	2960	2960	0
171	20241205	161700	189290950	2960	2960	2960	2960	0
172	20241205	161600	189290950	2960	2960	2960	2960	0
173	20241205	161500	189290950	2960	2960	2960	2960	0
174	20241205	161400	189290950	2960	2960	2960	2960	0
175	20241205	161300	189290950	2960	2960	2960	2960	0
176	20241205	161200	189290950	2960	2960	2960	2960	0
177	20241205	161100	189290950	2960	2960	2960	2960	0
178	20241205	161000	189290950	2960	2960	2960	2960	0
179	20241205	160900	189290950	2960	2960	2960	2960	0
180	20241205	160800	189290950	2960	2960	2960	2960	0
181	20241205	160700	189290950	2960	2960	2960	2960	0
182	20241205	160600	189290950	2960	2960	2960	2960	1425
183	20241205	160500	189290950	2960	2960	2960	2960	0
184	20241205	160400	189290950	2960	2960	2960	2960	0
185	20241205	160300	189290950	2960	2960	2960	2960	0
186	20241205	160200	189290950	2960	2960	2960	2960	0
187	20241205	160100	189290950	2960	2960	2960	2960	0
188	20241205	160000	189290950	2960	2960	2960	2960	0
189	20241205	155900	189290950	2960	2960	2960	2960	0
190	20241205	155800	189290950	2960	2960	2960	2960	0
191	20241205	155700	189290950	2960	2960	2960	2960	0
192	20241205	155600	189290950	2960	2960	2960	2960	0
193	20241205	155500	189290950	2960	2960	2960	2960	0
194	20241205	155400	189290950	2960	2960	2960	2960	0
195	20241205	155300	189290950	2960	2960	2960	2960	0
196	20241205	155200	189290950	2960	2960	2960	2960	0
197	20241205	155100	189290950	2960	2960	2960	2960	0
198	20241205	155000	189290950	2960	2960	2960	2960	0
199	20241205	154900	189290950	2960	2960	2960	2960	0
200	20241205	154800	189290950	2960	2960	2960	2960	0
201	20241205	154700	189290950	2960	2960	2960	2960	0
202	20241205	154600	189290950	2960	2960	2960	2960	0
203	20241205	154500	189290950	2960	2960	2960	2960	0
204	20241205	154400	189290950	2960	2960	2960	2960	0
205	20241205	154300	189290950	2960	2960	2960	2960	0
206	20241205	154200	189290950	2960	2960	2960	2960	0
207	20241205	154100	189290950	2960	2960	2960	2960	0
208	20241205	154000	189290950	2960	2960	2960	2960	0
209	20241205	153900	189290950	2960	2960	2960	2960	0
210	20241205	153800	189290950	2960	2960	2960	2960	0
211	20241205	153700	189290950	2960	2960	2960	2960	0
212	20241205	153600	189290950	2960	2960	2960	2960	1425
213	20241205	153500	189290950	2960	2960	2960	2960	0
214	20241205	153400	189290950	2960	2960	2960	2960	0
215	20241205	153300	189290950	2960	2960	2960	2960	0
216	20241205	153200	189290950	2960	2960	2960	2960	0
217	20241205	153100	189290950	2960	2960	2960	2960	0
218	20241205	153000	189290950	2960	2960	2960	2960	1425
219	20241205	152900	185072950	2965	2965	2965	2965	0
220	20241205	152800	185072950	2965	2965	2965	2965	0
221	20241205	152700	185072950	2965	2965	2965	2965	0
222	20241205	152600	185072950	2965	2965	2965	2965	0
223	20241205	152500	185072950	2965	2965	2965	2965	0
224	20241205	152400	185072950	2965	2965	2965	2965	0
225	20241205	152300	185072950	2965	2965	2965	2965	0
226	20241205	152200	185072950	2965	2965	2965	2965	0
227	20241205	152100	185072950	2965	2965	2965	2965	0
228	20241205	152000	185072950	2965	2965	2965	2965	0
229	20241205	151900	185072950	2965	2935	2965	2935	2336
230	20241205	151800	178170560	2935	2940	2940	2935	571
231	20241205	151700	176491935	2945	2945	2945	2945	1
232	20241205	151600	176488990	2945	2955	2955	2945	11
233	20241205	151500	176456585	2945	2945	2945	2945	200
234	20241205	151400	175867585	2955	2945	2955	2945	801
235	20241205	151300	173508630	2955	2950	2955	2950	1001
236	20241205	151200	170555675	2950	2950	2950	2950	100
237	20241205	151100	170260675	2940	2940	2940	2940	157
238	20241205	151000	169799095	2950	2940	2950	2940	3601
239	20241205	150900	159211645	2950	2950	2950	2950	63
240	20241205	150800	159025795	2945	2945	2945	2945	26
241	20241205	150700	158949225	2950	2950	2950	2950	0
242	20241205	150600	158949225	2950	2950	2950	2950	0
243	20241205	150500	158949225	2950	2950	2950	2950	0
244	20241205	150400	158949225	2950	2950	2950	2950	0
245	20241205	150300	158949225	2950	2950	2950	2950	0
246	20241205	150200	158949225	2950	2950	2950	2950	0
247	20241205	150100	158949225	2950	2950	2950	2950	0
248	20241205	150000	158949225	2950	2950	2950	2950	0
249	20241205	145900	158949225	2950	2950	2950	2950	0
250	20241205	145800	158949225	2950	2945	2960	2945	112
251	20241205	145700	158619265	2950	2950	2950	2950	0
252	20241205	145600	158619265	2950	2950	2950	2950	25
253	20241205	145500	158545515	2950	2950	2950	2950	40
254	20241205	145400	158427515	2950	2950	2950	2950	0
255	20241205	145300	158427515	2950	2950	2950	2950	5
256	20241205	145200	158412765	2960	2960	2960	2945	33
257	20241205	145100	158315545	2940	2945	2945	2940	28
258	20241205	145000	158233215	2960	2950	2960	2940	42
259	20241205	144900	158109565	2960	2960	2960	2950	4
260	20241205	144800	158097740	2945	2950	2950	2945	2758
261	20241205	144700	149975180	2960	2960	2960	2960	0
262	20241205	144600	149975180	2960	2950	2960	2950	31
263	20241205	144500	149883720	2950	2950	2950	2950	31
264	20241205	144400	149792270	2960	2960	2960	2960	0
265	20241205	144300	149792270	2960	2960	2960	2960	0
266	20241205	144200	149792270	2960	2945	2960	2945	202
267	20241205	144100	149197360	2945	2945	2945	2945	0
268	20241205	144000	149197360	2945	2945	2945	2945	0
269	20241205	143900	149197360	2945	2945	2945	2945	0
270	20241205	143800	149197360	2945	2945	2945	2945	0
271	20241205	143700	149197360	2945	2945	2945	2945	0
272	20241205	143600	149197360	2945	2945	2945	2945	0
273	20241205	143500	149197360	2945	2945	2945	2945	0
274	20241205	143400	149197360	2945	2950	2950	2945	28
275	20241205	143300	149114895	2950	2950	2950	2950	0
276	20241205	143200	149114895	2950	2950	2950	2950	0
277	20241205	143100	149114895	2950	2955	2955	2950	2680
278	20241205	143000	141208255	2965	2965	2965	2965	0
279	20241205	142900	141208255	2965	2965	2965	2965	0
280	20241205	142800	141208255	2965	2965	2965	2965	0
281	20241205	142700	141208255	2965	2965	2965	2965	0
282	20241205	142600	141208255	2965	2965	2965	2965	0
283	20241205	142500	141208255	2965	2965	2965	2965	0
284	20241205	142400	141208255	2965	2965	2965	2965	0
285	20241205	142300	141208255	2965	2955	2965	2955	83
286	20241205	142200	140962980	2960	2960	2960	2960	0
287	20241205	142100	140962980	2960	2960	2960	2960	20
288	20241205	142000	140903780	2965	2965	2965	2965	0
289	20241205	141900	140903780	2965	2965	2965	2965	1
290	20241205	141800	140900815	2970	2970	2970	2970	65
291	20241205	141700	140707765	2960	2970	2970	2960	41
292	20241205	141600	140586215	2970	2970	2970	2970	11
293	20241205	141500	140553545	2970	2970	2970	2970	0
294	20241205	141400	140553545	2970	2970	2970	2970	0
295	20241205	141300	140553545	2970	2970	2970	2970	1
296	20241205	141200	140550575	2970	2970	2970	2970	1
297	20241205	141100	140547605	2970	2970	2970	2970	3
298	20241205	141000	140538695	2970	2970	2970	2970	0
299	20241205	140900	140538695	2970	2970	2970	2970	0
300	20241205	140800	140538695	2970	2970	2970	2970	16
301	20241205	140700	140491175	2970	2970	2970	2970	0
302	20241205	140600	140491175	2970	2970	2970	2970	1
303	20241205	140500	140488205	2970	2970	2970	2970	0
304	20241205	140400	140488205	2970	2970	2970	2970	1
305	20241205	140300	140485235	2970	2970	2970	2970	0
306	20241205	140200	140485235	2970	2970	2970	2970	0
307	20241205	140100	140485235	2970	2970	2970	2970	0
308	20241205	140000	140485235	2970	2960	2970	2960	276
309	20241205	135900	139667780	2965	2965	2965	2965	0
310	20241205	135800	139667780	2965	2965	2965	2965	0
311	20241205	135700	139667780	2965	2965	2965	2965	0
312	20241205	135600	139667780	2965	2965	2965	2965	1
313	20241205	135500	139664815	2965	2965	2965	2965	0
314	20241205	135400	139664815	2965	2965	2965	2965	1
315	20241205	135300	139661850	2965	2965	2965	2965	0
316	20241205	135200	139661850	2965	2960	2965	2960	21
317	20241205	135100	139599680	2960	2960	2960	2960	0
318	20241205	135000	139599680	2960	2960	2960	2960	1500
319	20241205	134900	135159680	2960	2960	2960	2960	1
320	20241205	134800	135156720	2960	2960	2960	2960	0
321	20241205	134700	135156720	2960	2960	2960	2960	0
322	20241205	134600	135156720	2960	2960	2960	2960	0
323	20241205	134500	135156720	2960	2960	2960	2960	1
324	20241205	134400	135153760	2950	2950	2950	2950	0
325	20241205	134300	135153760	2950	2950	2950	2950	28
326	20241205	134200	135071160	2960	2960	2960	2960	12
327	20241205	134100	135035640	2960	2960	2960	2960	102
328	20241205	134000	134733720	2955	2955	2955	2955	41
329	20241205	133900	134612565	2950	2950	2950	2950	0
330	20241205	133800	134612565	2950	2950	2950	2950	0
331	20241205	133700	134612565	2950	2950	2950	2950	0
332	20241205	133600	134612565	2950	2950	2950	2950	0
333	20241205	133500	134612565	2950	2950	2950	2950	0
334	20241205	133400	134612565	2950	2950	2950	2950	0
335	20241205	133300	134612565	2950	2950	2950	2950	0
336	20241205	133200	134612565	2950	2950	2950	2950	0
337	20241205	133100	134612565	2950	2950	2950	2950	0
338	20241205	133000	134612565	2950	2950	2950	2950	0
339	20241205	132900	134612565	2950	2950	2950	2950	0
340	20241205	132800	134612565	2950	2950	2950	2950	308
341	20241205	132700	133703965	2950	2950	2950	2950	0
342	20241205	132600	133703965	2950	2950	2950	2950	28
343	20241205	132500	133621365	2960	2960	2960	2960	1
344	20241205	132400	133618405	2950	2960	2960	2950	455
345	20241205	132300	132276135	2950	2960	2960	2950	81
346	20241205	132200	132037175	2950	2950	2950	2950	0
347	20241205	132100	132037175	2950	2950	2950	2950	295
348	20241205	132000	131166925	2955	2950	2955	2950	161
349	20241205	131900	130691970	2950	2955	2955	2950	1272
350	20241205	131800	126934110	2950	2950	2950	2950	2
351	20241205	131700	126928210	2955	2955	2955	2955	0
352	20241205	131600	126928210	2955	2955	2955	2955	199
353	20241205	131500	126340165	2955	2955	2955	2955	7
354	20241205	131400	126319480	2955	2960	2965	2955	910
355	20241205	131300	123630135	2965	2965	2965	2965	1
356	20241205	131200	123627170	2970	2970	2970	2970	0
357	20241205	131100	123627170	2970	2970	2970	2970	0
358	20241205	131000	123627170	2970	2970	2970	2970	1
359	20241205	130900	123624200	2960	2960	2960	2960	28
360	20241205	130800	123541320	2970	2970	2970	2970	0
361	20241205	130700	123541320	2970	2970	2970	2970	0
362	20241205	130600	123541320	2970	2970	2970	2970	0
363	20241205	130500	123541320	2970	2970	2970	2970	0
364	20241205	130400	123541320	2970	2970	2970	2970	30
365	20241205	130300	123452220	2970	2970	2970	2970	0
366	20241205	130200	123452220	2970	2970	2970	2970	1
367	20241205	130100	123449250	2970	2970	2970	2970	0
368	20241205	130000	123449250	2970	2970	2970	2970	0
369	20241205	125900	123449250	2970	2970	2970	2970	134
370	20241205	125800	123051270	2970	2970	2970	2970	1
371	20241205	125700	123048300	2970	2970	2970	2970	2
372	20241205	125600	123042360	2955	2955	2955	2955	0
373	20241205	125500	123042360	2955	2955	2955	2955	0
374	20241205	125400	123042360	2955	2955	2955	2955	0
375	20241205	125300	123042360	2955	2965	2965	2955	3000
376	20241205	125200	114168925	2970	2965	2970	2965	31
377	20241205	125100	114076995	2970	2970	2970	2970	0
378	20241205	125000	114076995	2970	2970	2970	2970	42
379	20241205	124900	113952255	2970	2970	2970	2970	0
380	20241205	124800	113952255	2970	2970	2970	2970	0
381	20241205	124700	113952255	2970	2970	2970	2970	0
382	20241205	124600	113952255	2970	2970	2970	2970	0
383	20241205	124500	113952255	2970	2970	2970	2970	0
384	20241205	124400	113952255	2970	2970	2970	2970	1
385	20241205	124300	113949285	2960	2960	2960	2960	0
386	20241205	124200	113949285	2960	2960	2960	2960	60
387	20241205	124100	113771685	2960	2960	2960	2960	47
388	20241205	124000	113632565	2960	2960	2960	2960	0
389	20241205	123900	113632565	2960	2970	2970	2960	408
390	20241205	123800	112424755	2970	2970	2970	2970	1
391	20241205	123700	112421785	2960	2960	2960	2960	1271
392	20241205	123600	108659625	2960	2960	2960	2960	0
393	20241205	123500	108659625	2960	2965	2965	2960	28
394	20241205	123400	108576710	2970	2970	2970	2970	0
395	20241205	123300	108576710	2970	2970	2970	2970	0
396	20241205	123200	108576710	2970	2970	2970	2970	1
397	20241205	123100	108573740	2970	2970	2970	2970	0
398	20241205	123000	108573740	2970	2970	2970	2970	10
399	20241205	122900	108544040	2970	2970	2970	2970	0
400	20241205	122800	108544040	2970	2970	2970	2970	0
401	20241205	122700	108544040	2970	2970	2970	2970	1
402	20241205	122600	108541070	2965	2965	2965	2965	0
403	20241205	122500	108541070	2965	2965	2965	2965	0
404	20241205	122400	108541070	2965	2965	2965	2965	51
405	20241205	122300	108389855	2965	2965	2965	2965	625
406	20241205	122200	106536730	2970	2970	2970	2970	100
407	20241205	122100	106239730	2965	2965	2965	2965	0
408	20241205	122000	106239730	2965	2965	2965	2965	0
409	20241205	121900	106239730	2965	2965	2965	2965	0
410	20241205	121800	106239730	2965	2970	2970	2965	29
411	20241205	121700	106153740	2970	2970	2970	2970	0
412	20241205	121600	106153740	2970	2970	2970	2970	0
413	20241205	121500	106153740	2970	2970	2970	2970	0
414	20241205	121400	106153740	2970	2965	2970	2965	33
415	20241205	121300	106055885	2970	2965	2970	2965	53
416	20241205	121200	105898480	2970	2970	2970	2970	205
417	20241205	121100	105289630	2975	2975	2975	2975	1
418	20241205	121000	105286655	2965	2965	2965	2965	0
419	20241205	120900	105286655	2965	2965	2965	2965	0
420	20241205	120800	105286655	2965	2965	2965	2965	0
421	20241205	120700	105286655	2965	2965	2965	2965	0
422	20241205	120600	105286655	2965	2965	2965	2965	0
423	20241205	120500	105286655	2965	2965	2965	2965	1000
424	20241205	120400	102321655	2975	2975	2975	2975	0
425	20241205	120300	102321655	2975	2975	2975	2975	0
426	20241205	120200	102321655	2975	2975	2975	2975	0
427	20241205	120100	102321655	2975	2970	2975	2965	29
428	20241205	120000	102235600	2965	2965	2965	2965	0
429	20241205	115900	102235600	2965	2965	2965	2965	0
430	20241205	115800	102235600	2965	2965	2965	2965	0
431	20241205	115700	102235600	2965	2965	2965	2965	0
432	20241205	115600	102235600	2965	2965	2965	2965	1
433	20241205	115500	102232635	2960	2960	2960	2960	0
434	20241205	115400	102232635	2960	2975	2975	2960	149
435	20241205	115300	101791490	2965	2965	2965	2965	1
436	20241205	115200	101788525	2960	2965	2965	2960	112
437	20241205	115100	101456520	2965	2965	2965	2965	0
438	20241205	115000	101456520	2965	2965	2965	2965	3410
439	20241205	114900	91345870	2965	2965	2965	2965	2082
440	20241205	114800	85172740	2970	2970	2970	2970	290
441	20241205	114700	84311440	2970	2970	2970	2970	0
442	20241205	114600	84311440	2970	2980	2980	2970	11
443	20241205	114500	84278760	2970	2970	2970	2970	37
444	20241205	114400	84168870	2970	2965	2970	2965	242
445	20241205	114300	83450575	2980	2980	2980	2980	0
446	20241205	114200	83450575	2980	2980	2980	2980	0
447	20241205	114100	83450575	2980	2980	2980	2980	0
448	20241205	114000	83450575	2980	2970	2980	2970	500
449	20241205	113900	81962365	2965	2965	2965	2965	0
450	20241205	113800	81962365	2965	2965	2965	2965	119
451	20241205	113700	81609530	2965	2965	2965	2965	57
452	20241205	113600	81440525	2970	2970	2970	2970	1
453	20241205	113500	81437555	2965	2965	2965	2965	4125
454	20241205	113400	69206930	2965	2965	2965	2965	60
455	20241205	113300	69029030	2965	2965	2965	2965	0
456	20241205	113200	69029030	2965	2965	2965	2965	1
457	20241205	113100	69026065	2965	2965	2965	2965	5
458	20241205	113000	69011240	2965	2965	2965	2965	21
459	20241205	112900	68948975	2965	2965	2965	2965	0
460	20241205	112800	68948975	2965	2965	2965	2965	0
461	20241205	112700	68948975	2965	2965	2965	2965	96
462	20241205	112600	68664335	2960	2960	2960	2960	0
463	20241205	112500	68664335	2960	2960	2960	2960	38
464	20241205	112400	68551855	2960	2960	2960	2960	1
465	20241205	112300	68548895	2965	2965	2965	2965	824
466	20241205	112200	66105735	2965	2965	2965	2965	92
467	20241205	112100	65832955	2965	2965	2965	2965	160
468	20241205	112000	65358555	2965	2965	2965	2965	92
469	20241205	111900	65085775	2975	2975	2975	2975	0
470	20241205	111800	65085775	2975	2975	2975	2975	0
471	20241205	111700	65085775	2975	2975	2975	2975	0
472	20241205	111600	65085775	2975	2975	2975	2975	0
473	20241205	111500	65085775	2975	2975	2975	2975	0
474	20241205	111400	65085775	2975	2975	2975	2975	0
475	20241205	111300	65085775	2975	2975	2975	2975	0
476	20241205	111200	65085775	2975	2975	2975	2975	0
477	20241205	111100	65085775	2975	2975	2975	2975	0
478	20241205	111000	65085775	2975	2965	2975	2960	29
479	20241205	110900	64999910	2975	2965	2975	2960	901
480	20241205	110800	62332885	2975	2975	2975	2975	0
481	20241205	110700	62332885	2975	2975	2975	2975	0
482	20241205	110600	62332885	2975	2975	2975	2975	0
483	20241205	110500	62332885	2975	2975	2975	2975	0
484	20241205	110400	62332885	2975	2975	2975	2975	0
485	20241205	110300	62332885	2975	2975	2975	2975	9
486	20241205	110200	62306110	2960	2965	2965	2960	455
487	20241205	110100	60958865	2970	2970	2970	2970	0
488	20241205	110000	60958865	2970	2970	2970	2970	0
489	20241205	105900	60958865	2970	2970	2970	2970	0
490	20241205	105800	60958865	2970	2970	2970	2970	0
491	20241205	105700	60958865	2970	2970	2970	2970	0
492	20241205	105600	60958865	2970	2970	2970	2970	0
493	20241205	105500	60958865	2970	2970	2970	2970	0
494	20241205	105400	60958865	2970	2970	2970	2970	0
495	20241205	105300	60958865	2970	2970	2970	2970	271
496	20241205	105200	60153995	2975	2975	2975	2975	0
497	20241205	105100	60153995	2975	2975	2975	2975	0
498	20241205	105000	60153995	2975	2975	2975	2975	0
499	20241205	104900	60153995	2975	2975	2975	2975	20
500	20241205	104800	60094495	2975	2975	2975	2975	10
501	20241205	104700	60064745	2975	2975	2975	2975	0
502	20241205	104600	60064745	2975	2975	2975	2975	15
503	20241205	104500	60020120	2980	2980	2980	2980	0
504	20241205	104400	60020120	2980	2980	2980	2980	0
505	20241205	104300	60020120	2980	2980	2980	2980	0
506	20241205	104200	60020120	2980	2980	2980	2980	0
507	20241205	104100	60020120	2980	2980	2980	2980	1
508	20241205	104000	60017140	2970	2970	2970	2970	0
509	20241205	103900	60017140	2970	2970	2970	2970	0
510	20241205	103800	60017140	2970	2970	2970	2970	0
511	20241205	103700	60017140	2970	2970	2970	2970	0
512	20241205	103600	60017140	2970	2970	2970	2970	29
513	20241205	103500	59931010	2980	2980	2980	2980	0
514	20241205	103400	59931010	2980	2980	2980	2980	84
515	20241205	103300	59680690	2970	2970	2970	2970	0
516	20241205	103200	59680690	2970	2970	2970	2970	0
517	20241205	103100	59680690	2970	2970	2970	2970	0
518	20241205	103000	59680690	2970	2970	2970	2970	0
519	20241205	102900	59680690	2970	2970	2970	2970	0
520	20241205	102800	59680690	2970	2970	2970	2970	311
521	20241205	102700	58757020	2975	2975	2975	2975	0
522	20241205	102600	58757020	2975	2975	2975	2975	5
523	20241205	102500	58742145	2985	2985	2985	2985	0
524	20241205	102400	58742145	2985	2985	2985	2985	0
525	20241205	102300	58742145	2985	2985	2985	2985	0
526	20241205	102200	58742145	2985	2985	2985	2985	0
527	20241205	102100	58742145	2985	2985	2985	2985	0
528	20241205	102000	58742145	2985	2985	2985	2985	1
529	20241205	101900	58739160	2965	2975	2975	2965	29
530	20241205	101800	58653160	2980	2980	2980	2980	0
531	20241205	101700	58653160	2980	2980	2980	2980	0
532	20241205	101600	58653160	2980	2980	2980	2980	0
533	20241205	101500	58653160	2980	2980	2980	2980	0
534	20241205	101400	58653160	2980	2980	2980	2980	0
535	20241205	101300	58653160	2980	2980	2980	2980	0
536	20241205	101200	58653160	2980	2980	2980	2980	1
537	20241205	101100	58650180	2990	2990	2990	2990	1
538	20241205	101000	58647190	2965	2965	2965	2965	0
539	20241205	100900	58647190	2965	2965	2965	2965	0
540	20241205	100800	58647190	2965	2965	2965	2965	215
541	20241205	100700	58009715	2970	2970	2970	2970	0
542	20241205	100600	58009715	2970	2970	2970	2970	128
543	20241205	100500	57629555	2990	2990	2990	2990	0
544	20241205	100400	57629555	2990	2990	2990	2990	0
545	20241205	100300	57629555	2990	2990	2990	2990	0
546	20241205	100200	57629555	2990	2970	2990	2970	30
547	20241205	100100	57540435	2990	2990	2990	2990	0
548	20241205	100000	57540435	2990	2990	2990	2990	0
549	20241205	095900	57540435	2990	2990	2990	2990	0
550	20241205	095800	57540435	2990	2985	2990	2985	100
551	20241205	095700	57241510	2980	2980	2980	2980	0
552	20241205	095600	57241510	2980	2980	2980	2980	15
553	20241205	095500	57196810	2985	2980	2985	2980	186
554	20241205	095400	56642525	2980	2980	2980	2980	2000
555	20241205	095300	50682525	2980	2960	2980	2960	2
556	20241205	095200	50676585	2960	2980	2980	2960	4001
557	20241205	095100	38830605	2965	2965	2965	2965	0
558	20241205	095000	38830605	2965	2965	2965	2965	0
559	20241205	094900	38830605	2965	2965	2965	2965	0
560	20241205	094800	38830605	2965	2965	2965	2965	480
561	20241205	094700	37407405	2965	2965	2965	2965	0
562	20241205	094600	37407405	2965	2965	2965	2965	0
563	20241205	094500	37407405	2965	2970	2970	2965	29
564	20241205	094400	37321410	2980	2980	2980	2980	50
565	20241205	094300	37172410	2980	2980	2980	2980	0
566	20241205	094200	37172410	2980	2980	2980	2980	0
567	20241205	094100	37172410	2980	2980	2980	2980	0
568	20241205	094000	37172410	2980	2980	2980	2980	5
569	20241205	093900	37157510	2980	2980	2980	2980	0
570	20241205	093800	37157510	2980	2980	2980	2980	0
571	20241205	093700	37157510	2980	2980	2980	2980	11
572	20241205	093600	37124730	2980	2980	2980	2980	9
573	20241205	093500	37097910	2980	2980	2980	2980	0
574	20241205	093400	37097910	2980	2980	2980	2980	3
575	20241205	093300	37088970	2980	2980	2980	2980	0
576	20241205	093200	37088970	2980	2980	2980	2980	1
577	20241205	093100	37085990	2980	2980	2980	2980	0
578	20241205	093000	37085990	2980	2980	2980	2980	1
579	20241205	092900	37083010	2960	2960	2960	2960	0
580	20241205	092800	37083010	2960	2980	2980	2960	530
581	20241205	092700	35513175	2980	2980	2980	2980	0
582	20241205	092600	35513175	2980	2975	2980	2970	12
583	20241205	092500	35477520	2980	2980	2980	2975	4
584	20241205	092400	35465610	2965	2965	2965	2965	0
585	20241205	092300	35465610	2965	2970	2970	2965	404
586	20241205	092200	34266050	2970	2975	2975	2970	307
587	20241205	092100	33353710	2995	2980	2995	2980	21
588	20241205	092000	33291115	2980	2980	2980	2980	100
589	20241205	091900	32993115	3000	3000	3000	2985	55
590	20241205	091800	32828175	2975	2975	2975	2975	2900
591	20241205	091700	24200675	2980	2985	2985	2980	986
592	20241205	091600	21262095	3000	3000	3000	3000	0
593	20241205	091500	21262095	3000	2990	3000	2990	55
594	20241205	091400	21097635	3000	2990	3000	2990	1002
595	20241205	091300	18101645	2985	3000	3000	2985	941
596	20241205	091200	15290900	2995	2995	2995	2995	184
597	20241205	091100	14739820	3000	3000	3000	3000	40
598	20241205	091000	14619820	3000	3000	3000	3000	5
599	20241205	090900	14604820	3000	3000	3000	3000	0
600	20241205	090800	14604820	3000	3000	3000	3000	0
601	20241205	090700	14604820	3000	3000	3000	3000	0
602	20241205	090600	14604820	3000	3000	3000	3000	665
603	20241205	090500	12609820	3000	3000	3000	3000	353
604	20241205	090400	11550820	3000	3000	3000	3000	0
605	20241205	090300	11550820	3000	3000	3000	3000	0
606	20241205	090200	11550820	3000	3000	3000	3000	100
607	20241205	090100	11250820	3000	3000	3000	3000	50
608	20241205	090000	11100820	3000	2980	3000	2980	3560