KissMeData/053210/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	193600	184230410	4985	4985	4985	4985	1234
3	20241203	193500	184230410	4985	4985	4985	4985	0
4	20241203	193400	184230410	4985	4985	4985	4985	0
5	20241203	193300	184230410	4985	4985	4985	4985	0
6	20241203	193200	184230410	4985	4985	4985	4985	0
7	20241203	193100	184230410	4985	4985	4985	4985	0
8	20241203	193000	184230410	4985	4985	4985	4985	0
9	20241203	192900	184230410	4985	4985	4985	4985	0
10	20241203	192800	184230410	4985	4985	4985	4985	0
11	20241203	192700	184230410	4985	4985	4985	4985	0
12	20241203	192600	184230410	4985	4985	4985	4985	0
13	20241203	192500	184230410	4985	4985	4985	4985	0
14	20241203	192400	184230410	4985	4985	4985	4985	0
15	20241203	192300	184230410	4985	4985	4985	4985	0
16	20241203	192200	184230410	4985	4985	4985	4985	0
17	20241203	192100	184230410	4985	4985	4985	4985	0
18	20241203	192000	184230410	4985	4985	4985	4985	0
19	20241203	191900	184230410	4985	4985	4985	4985	0
20	20241203	191800	184230410	4985	4985	4985	4985	0
21	20241203	191700	184230410	4985	4985	4985	4985	0
22	20241203	191600	184230410	4985	4985	4985	4985	0
23	20241203	191500	184230410	4985	4985	4985	4985	0
24	20241203	191400	184230410	4985	4985	4985	4985	0
25	20241203	191300	184230410	4985	4985	4985	4985	0
26	20241203	191200	184230410	4985	4985	4985	4985	0
27	20241203	191100	184230410	4985	4985	4985	4985	0
28	20241203	191000	184230410	4985	4985	4985	4985	0
29	20241203	190900	184230410	4985	4985	4985	4985	0
30	20241203	190800	184230410	4985	4985	4985	4985	0
31	20241203	190700	184230410	4985	4985	4985	4985	0
32	20241203	190600	184230410	4985	4985	4985	4985	1234
33	20241203	190500	184230410	4985	4985	4985	4985	0
34	20241203	190400	184230410	4985	4985	4985	4985	0
35	20241203	190300	184230410	4985	4985	4985	4985	0
36	20241203	190200	184230410	4985	4985	4985	4985	0
37	20241203	190100	184230410	4985	4985	4985	4985	0
38	20241203	190000	184230410	4985	4985	4985	4985	0
39	20241203	185900	184230410	4985	4985	4985	4985	0
40	20241203	185800	184230410	4985	4985	4985	4985	0
41	20241203	185700	184230410	4985	4985	4985	4985	0
42	20241203	185600	184230410	4985	4985	4985	4985	0
43	20241203	185500	184230410	4985	4985	4985	4985	0
44	20241203	185400	184230410	4985	4985	4985	4985	0
45	20241203	185300	184230410	4985	4985	4985	4985	0
46	20241203	185200	184230410	4985	4985	4985	4985	0
47	20241203	185100	184230410	4985	4985	4985	4985	0
48	20241203	185000	184230410	4985	4985	4985	4985	0
49	20241203	184900	184230410	4985	4985	4985	4985	0
50	20241203	184800	184230410	4985	4985	4985	4985	0
51	20241203	184700	184230410	4985	4985	4985	4985	0
52	20241203	184600	184230410	4985	4985	4985	4985	0
53	20241203	184500	184230410	4985	4985	4985	4985	0
54	20241203	184400	184230410	4985	4985	4985	4985	0
55	20241203	184300	184230410	4985	4985	4985	4985	0
56	20241203	184200	184230410	4985	4985	4985	4985	0
57	20241203	184100	184230410	4985	4985	4985	4985	0
58	20241203	184000	184230410	4985	4985	4985	4985	0
59	20241203	183900	184230410	4985	4985	4985	4985	0
60	20241203	183800	184230410	4985	4985	4985	4985	0
61	20241203	183700	184230410	4985	4985	4985	4985	0
62	20241203	183600	184230410	4985	4985	4985	4985	1234
63	20241203	183500	184230410	4985	4985	4985	4985	0
64	20241203	183400	184230410	4985	4985	4985	4985	0
65	20241203	183300	184230410	4985	4985	4985	4985	0
66	20241203	183200	184230410	4985	4985	4985	4985	0
67	20241203	183100	184230410	4985	4985	4985	4985	0
68	20241203	183000	184230410	4985	4985	4985	4985	0
69	20241203	182900	184230410	4985	4985	4985	4985	0
70	20241203	182800	184230410	4985	4985	4985	4985	0
71	20241203	182700	184230410	4985	4985	4985	4985	0
72	20241203	182600	184230410	4985	4985	4985	4985	0
73	20241203	182500	184230410	4985	4985	4985	4985	0
74	20241203	182400	184230410	4985	4985	4985	4985	0
75	20241203	182300	184230410	4985	4985	4985	4985	0
76	20241203	182200	184230410	4985	4985	4985	4985	0
77	20241203	182100	184230410	4985	4985	4985	4985	0
78	20241203	182000	184230410	4985	4985	4985	4985	0
79	20241203	181900	184230410	4985	4985	4985	4985	0
80	20241203	181800	184230410	4985	4985	4985	4985	0
81	20241203	181700	184230410	4985	4985	4985	4985	0
82	20241203	181600	184230410	4985	4985	4985	4985	0
83	20241203	181500	184230410	4985	4985	4985	4985	0
84	20241203	181400	184230410	4985	4985	4985	4985	0
85	20241203	181300	184230410	4985	4985	4985	4985	0
86	20241203	181200	184230410	4985	4985	4985	4985	0
87	20241203	181100	184230410	4985	4985	4985	4985	0
88	20241203	181000	184230410	4985	4985	4985	4985	0
89	20241203	180900	184230410	4985	4985	4985	4985	0
90	20241203	180800	184230410	4985	4985	4985	4985	0
91	20241203	180700	184230410	4985	4985	4985	4985	0
92	20241203	180600	184230410	4985	4985	4985	4985	1234
93	20241203	180500	184230410	4985	4985	4985	4985	0
94	20241203	180400	184230410	4985	4985	4985	4985	0
95	20241203	180300	184230410	4985	4985	4985	4985	0
96	20241203	180200	184230410	4985	4985	4985	4985	0
97	20241203	180100	184230410	4985	4985	4985	4985	0
98	20241203	180000	184230410	4985	4985	4985	4985	0
99	20241203	175900	184230410	4985	4985	4985	4985	0
100	20241203	175800	184230410	4985	4985	4985	4985	0
101	20241203	175700	184230410	4985	4985	4985	4985	0
102	20241203	175600	184230410	4985	4985	4985	4985	0
103	20241203	175500	184230410	4985	4985	4985	4985	0
104	20241203	175400	184230410	4985	4985	4985	4985	0
105	20241203	175300	184230410	4985	4985	4985	4985	0
106	20241203	175200	184230410	4985	4985	4985	4985	0
107	20241203	175100	184230410	4985	4985	4985	4985	0
108	20241203	175000	184230410	4985	4985	4985	4985	0
109	20241203	174900	184230410	4985	4985	4985	4985	0
110	20241203	174800	184230410	4985	4985	4985	4985	0
111	20241203	174700	184230410	4985	4985	4985	4985	0
112	20241203	174600	184230410	4985	4985	4985	4985	0
113	20241203	174500	184230410	4985	4985	4985	4985	0
114	20241203	174400	184230410	4985	4985	4985	4985	0
115	20241203	174300	184230410	4985	4985	4985	4985	0
116	20241203	174200	184230410	4985	4985	4985	4985	0
117	20241203	174100	184230410	4985	4985	4985	4985	0
118	20241203	174000	184230410	4985	4985	4985	4985	0
119	20241203	173900	184230410	4985	4985	4985	4985	0
120	20241203	173800	184230410	4985	4985	4985	4985	0
121	20241203	173700	184230410	4985	4985	4985	4985	0
122	20241203	173600	184230410	4985	4985	4985	4985	1234
123	20241203	173500	184230410	4985	4985	4985	4985	0
124	20241203	173400	184230410	4985	4985	4985	4985	0
125	20241203	173300	184230410	4985	4985	4985	4985	0
126	20241203	173200	184230410	4985	4985	4985	4985	0
127	20241203	173100	184230410	4985	4985	4985	4985	0
128	20241203	173000	184230410	4985	4985	4985	4985	0
129	20241203	172900	184230410	4985	4985	4985	4985	0
130	20241203	172800	184230410	4985	4985	4985	4985	0
131	20241203	172700	184230410	4985	4985	4985	4985	0
132	20241203	172600	184230410	4985	4985	4985	4985	0
133	20241203	172500	184230410	4985	4985	4985	4985	0
134	20241203	172400	184230410	4985	4985	4985	4985	0
135	20241203	172300	184230410	4985	4985	4985	4985	0
136	20241203	172200	184230410	4985	4985	4985	4985	0
137	20241203	172100	184230410	4985	4985	4985	4985	0
138	20241203	172000	184230410	4985	4985	4985	4985	0
139	20241203	171900	184230410	4985	4985	4985	4985	0
140	20241203	171800	184230410	4985	4985	4985	4985	0
141	20241203	171700	184230410	4985	4985	4985	4985	0
142	20241203	171600	184230410	4985	4985	4985	4985	0
143	20241203	171500	184230410	4985	4985	4985	4985	0
144	20241203	171400	184230410	4985	4985	4985	4985	0
145	20241203	171300	184230410	4985	4985	4985	4985	0
146	20241203	171200	184230410	4985	4985	4985	4985	0
147	20241203	171100	184230410	4985	4985	4985	4985	0
148	20241203	171000	184230410	4985	4985	4985	4985	0
149	20241203	170900	184230410	4985	4985	4985	4985	0
150	20241203	170800	184230410	4985	4985	4985	4985	0
151	20241203	170700	184230410	4985	4985	4985	4985	0
152	20241203	170600	184230410	4985	4985	4985	4985	1234
153	20241203	170500	184230410	4985	4985	4985	4985	0
154	20241203	170400	184230410	4985	4985	4985	4985	0
155	20241203	170300	184230410	4985	4985	4985	4985	0
156	20241203	170200	184230410	4985	4985	4985	4985	0
157	20241203	170100	184230410	4985	4985	4985	4985	0
158	20241203	170000	184230410	4985	4985	4985	4985	0
159	20241203	165900	184230410	4985	4985	4985	4985	0
160	20241203	165800	184230410	4985	4985	4985	4985	0
161	20241203	165700	184230410	4985	4985	4985	4985	0
162	20241203	165600	184230410	4985	4985	4985	4985	0
163	20241203	165500	184230410	4985	4985	4985	4985	0
164	20241203	165400	184230410	4985	4985	4985	4985	0
165	20241203	165300	184230410	4985	4985	4985	4985	0
166	20241203	165200	184230410	4985	4985	4985	4985	0
167	20241203	165100	184230410	4985	4985	4985	4985	0
168	20241203	165000	184230410	4985	4985	4985	4985	0
169	20241203	164900	184230410	4985	4985	4985	4985	0
170	20241203	164800	184230410	4985	4985	4985	4985	0
171	20241203	164700	184230410	4985	4985	4985	4985	0
172	20241203	164600	184230410	4985	4985	4985	4985	0
173	20241203	164500	184230410	4985	4985	4985	4985	0
174	20241203	164400	184230410	4985	4985	4985	4985	0
175	20241203	164300	184230410	4985	4985	4985	4985	0
176	20241203	164200	184230410	4985	4985	4985	4985	0
177	20241203	164100	184230410	4985	4985	4985	4985	0
178	20241203	164000	184230410	4985	4985	4985	4985	0
179	20241203	163900	184230410	4985	4985	4985	4985	0
180	20241203	163800	184230410	4985	4985	4985	4985	0
181	20241203	163700	184230410	4985	4985	4985	4985	0
182	20241203	163600	184230410	4985	4985	4985	4985	1234
183	20241203	163500	184230410	4985	4985	4985	4985	0
184	20241203	163400	184230410	4985	4985	4985	4985	0
185	20241203	163300	184230410	4985	4985	4985	4985	0
186	20241203	163200	184230410	4985	4985	4985	4985	0
187	20241203	163100	184230410	4985	4985	4985	4985	0
188	20241203	163000	184230410	4985	4985	4985	4985	0
189	20241203	162900	184230410	4985	4985	4985	4985	0
190	20241203	162800	184230410	4985	4985	4985	4985	0
191	20241203	162700	184230410	4985	4985	4985	4985	0
192	20241203	162600	184230410	4985	4985	4985	4985	0
193	20241203	162500	184230410	4985	4985	4985	4985	0
194	20241203	162400	184230410	4985	4985	4985	4985	0
195	20241203	162300	184230410	4985	4985	4985	4985	0
196	20241203	162200	184230410	4985	4985	4985	4985	0
197	20241203	162100	184230410	4985	4985	4985	4985	0
198	20241203	162000	184230410	4985	4985	4985	4985	0
199	20241203	161900	184230410	4985	4985	4985	4985	0
200	20241203	161800	184230410	4985	4985	4985	4985	0
201	20241203	161700	184230410	4985	4985	4985	4985	0
202	20241203	161600	184230410	4985	4985	4985	4985	0
203	20241203	161500	184230410	4985	4985	4985	4985	0
204	20241203	161400	184230410	4985	4985	4985	4985	0
205	20241203	161300	184230410	4985	4985	4985	4985	0
206	20241203	161200	184230410	4985	4985	4985	4985	0
207	20241203	161100	184230410	4985	4985	4985	4985	0
208	20241203	161000	184230410	4985	4985	4985	4985	0
209	20241203	160900	184230410	4985	4985	4985	4985	0
210	20241203	160800	184230410	4985	4985	4985	4985	0
211	20241203	160700	184230410	4985	4985	4985	4985	0
212	20241203	160600	184230410	4985	4985	4985	4985	1234
213	20241203	160500	184230410	4985	4985	4985	4985	0
214	20241203	160400	184230410	4985	4985	4985	4985	0
215	20241203	160300	184230410	4985	4985	4985	4985	0
216	20241203	160200	184230410	4985	4985	4985	4985	0
217	20241203	160100	184230410	4985	4985	4985	4985	0
218	20241203	160000	184230410	4985	4985	4985	4985	0
219	20241203	155900	184230410	4985	4985	4985	4985	0
220	20241203	155800	184230410	4985	4985	4985	4985	0
221	20241203	155700	184230410	4985	4985	4985	4985	0
222	20241203	155600	184230410	4985	4985	4985	4985	0
223	20241203	155500	184230410	4985	4985	4985	4985	0
224	20241203	155400	184230410	4985	4985	4985	4985	0
225	20241203	155300	184230410	4985	4985	4985	4985	0
226	20241203	155200	184230410	4985	4985	4985	4985	0
227	20241203	155100	184230410	4985	4985	4985	4985	0
228	20241203	155000	184230410	4985	4985	4985	4985	0
229	20241203	154900	184230410	4985	4985	4985	4985	0
230	20241203	154800	184230410	4985	4985	4985	4985	0
231	20241203	154700	184230410	4985	4985	4985	4985	0
232	20241203	154600	184230410	4985	4985	4985	4985	0
233	20241203	154500	184230410	4985	4985	4985	4985	0
234	20241203	154400	184230410	4985	4985	4985	4985	0
235	20241203	154300	184230410	4985	4985	4985	4985	0
236	20241203	154200	184230410	4985	4985	4985	4985	0
237	20241203	154100	184230410	4985	4985	4985	4985	0
238	20241203	154000	184230410	4985	4985	4985	4985	0
239	20241203	153900	184230410	4985	4985	4985	4985	0
240	20241203	153800	184230410	4985	4985	4985	4985	0
241	20241203	153700	184230410	4985	4985	4985	4985	0
242	20241203	153600	184230410	4985	4985	4985	4985	1234
243	20241203	153500	184230410	4985	4985	4985	4985	0
244	20241203	153400	184230410	4985	4985	4985	4985	0
245	20241203	153300	184230410	4985	4985	4985	4985	0
246	20241203	153200	184230410	4985	4985	4985	4985	0
247	20241203	153100	184230410	4985	4985	4985	4985	0
248	20241203	153000	184230410	4985	4985	4985	4985	1234
249	20241203	152900	178078920	4990	4990	4990	4990	0
250	20241203	152800	178078920	4990	4990	4990	4990	0
251	20241203	152700	178078920	4990	4990	4990	4990	0
252	20241203	152600	178078920	4990	4990	4990	4990	0
253	20241203	152500	178078920	4990	4990	4990	4990	0
254	20241203	152400	178078920	4990	4990	4990	4990	0
255	20241203	152300	178078920	4990	4990	4990	4990	0
256	20241203	152200	178078920	4990	4990	4990	4990	0
257	20241203	152100	178078920	4990	4990	4990	4990	0
258	20241203	152000	178078920	4990	4990	4990	4990	0
259	20241203	151900	178078920	4990	4990	4990	4990	10
260	20241203	151800	178029020	4985	4985	4985	4985	101
261	20241203	151700	177525535	4990	4980	4990	4975	801
262	20241203	151600	173531235	4975	4975	4985	4975	1601
263	20241203	151500	165561035	4970	4975	4975	4970	12
264	20241203	151400	165501390	4975	4970	4975	4970	1040
265	20241203	151300	160327450	4970	4975	4975	4970	11
266	20241203	151200	160272750	4975	4970	4975	4970	40
267	20241203	151100	160073945	4970	4965	4970	4965	1043
268	20241203	151000	154893135	4965	4960	4965	4960	28
269	20241203	150900	154754225	4960	4935	4965	4935	897
270	20241203	150800	150316225	4935	4955	4955	4935	140
271	20241203	150700	149625225	4955	4925	4960	4920	3590
272	20241203	150600	131907710	4925	4925	4925	4925	6
273	20241203	150500	131878160	4925	4925	4925	4925	6
274	20241203	150400	131848610	4920	4920	4920	4920	1
275	20241203	150300	131843690	4925	4925	4925	4925	119
276	20241203	150200	131257615	4925	4925	4925	4925	6
277	20241203	150100	131228065	4925	4925	4925	4925	6
278	20241203	150000	131198515	4925	4925	4925	4925	5
279	20241203	145900	131173890	4925	4925	4925	4925	31
280	20241203	145800	131021215	4920	4925	4930	4920	86
281	20241203	145700	130597945	4930	4930	4930	4930	8
282	20241203	145600	130558505	4930	4925	4930	4925	57
283	20241203	145500	130277645	4930	4925	4930	4925	11
284	20241203	145400	130223440	4920	4925	4930	4920	42
285	20241203	145300	130016555	4925	4925	4925	4920	109
286	20241203	145200	129479785	4920	4920	4920	4920	307
287	20241203	145100	127969345	4915	4920	4920	4915	13
288	20241203	145000	127905395	4920	4920	4920	4920	6
289	20241203	144900	127875875	4915	4910	4915	4910	12
290	20241203	144800	127816950	4915	4920	4920	4915	18
291	20241203	144700	127728465	4920	4920	4920	4920	6
292	20241203	144600	127698945	4920	4920	4920	4920	10
293	20241203	144500	127649745	4920	4920	4920	4920	11
294	20241203	144400	127595625	4915	4915	4915	4915	0
295	20241203	144300	127595625	4915	4910	4915	4910	9
296	20241203	144200	127551405	4910	4910	4910	4910	13
297	20241203	144100	127487575	4910	4905	4910	4905	7
298	20241203	144000	127453210	4905	4905	4905	4900	3
299	20241203	143900	127438500	4910	4910	4910	4910	9
300	20241203	143800	127394310	4910	4910	4910	4910	9
301	20241203	143700	127350120	4910	4910	4910	4910	6
302	20241203	143600	127320660	4910	4910	4910	4910	10
303	20241203	143500	127271560	4910	4910	4910	4910	8
304	20241203	143400	127232280	4910	4910	4910	4910	26
305	20241203	143300	127104620	4910	4910	4910	4910	6
306	20241203	143200	127075160	4910	4910	4910	4910	9
307	20241203	143100	127030970	4910	4910	4910	4910	10
308	20241203	143000	126981870	4910	4910	4910	4910	0
309	20241203	142900	126981870	4910	4910	4910	4910	14
310	20241203	142800	126913130	4910	4905	4910	4905	17
311	20241203	142700	126829715	4905	4905	4905	4905	39
312	20241203	142600	126638420	4905	4905	4905	4905	0
313	20241203	142500	126638420	4905	4905	4905	4905	353
314	20241203	142400	124906955	4905	4900	4905	4900	110
315	20241203	142300	124367410	4900	4900	4900	4900	6
316	20241203	142200	124338010	4900	4900	4900	4900	9
317	20241203	142100	124293910	4900	4900	4900	4900	14
318	20241203	142000	124225310	4905	4905	4905	4905	6
319	20241203	141900	124195880	4905	4905	4905	4905	11
320	20241203	141800	124141925	4905	4905	4905	4905	16
321	20241203	141700	124063445	4905	4905	4905	4905	38
322	20241203	141600	123877055	4905	4905	4905	4905	0
323	20241203	141500	123877055	4905	4900	4905	4900	102
324	20241203	141400	123376750	4905	4885	4905	4885	7
325	20241203	141300	123342505	4905	4905	4905	4885	322
326	20241203	141200	121767535	4905	4905	4905	4905	8
327	20241203	141100	121728295	4905	4905	4905	4905	28
328	20241203	141000	121590955	4905	4905	4905	4905	74
329	20241203	140900	121227985	4900	4900	4900	4900	2
330	20241203	140800	121218185	4905	4905	4905	4885	227
331	20241203	140700	120107840	4900	4905	4905	4900	35
332	20241203	140600	119936170	4910	4910	4910	4910	11
333	20241203	140500	119882160	4910	4910	4910	4910	42
334	20241203	140400	119675940	4910	4910	4910	4910	10
335	20241203	140300	119626840	4910	4910	4910	4910	8
336	20241203	140200	119587560	4910	4910	4910	4910	6
337	20241203	140100	119558100	4905	4910	4910	4905	19
338	20241203	140000	119464860	4910	4910	4910	4910	11
339	20241203	135900	119410850	4910	4910	4910	4910	6
340	20241203	135800	119381390	4910	4910	4910	4910	12
341	20241203	135700	119322470	4910	4910	4910	4910	40
342	20241203	135600	119126070	4910	4910	4910	4910	112
343	20241203	135500	118576150	4910	4910	4910	4910	6
344	20241203	135400	118546690	4905	4905	4905	4905	78
345	20241203	135300	118164100	4900	4900	4900	4900	2
346	20241203	135200	118154300	4900	4905	4905	4900	512
347	20241203	135100	115645475	4905	4905	4905	4905	17
348	20241203	135000	115562090	4910	4910	4910	4910	9
349	20241203	134900	115517900	4910	4910	4910	4910	0
350	20241203	134800	115517900	4910	4910	4910	4910	10
351	20241203	134700	115468800	4910	4910	4910	4910	9
352	20241203	134600	115424610	4910	4910	4910	4910	7
353	20241203	134500	115390240	4905	4905	4905	4905	1
354	20241203	134400	115385335	4910	4910	4910	4910	5
355	20241203	134300	115360785	4910	4905	4910	4905	7
356	20241203	134200	115326420	4900	4900	4900	4900	1
357	20241203	134100	115321520	4910	4895	4910	4895	8
358	20241203	134000	115282330	4895	4895	4895	4895	2
359	20241203	133900	115272540	4895	4895	4895	4895	9
360	20241203	133800	115228485	4895	4895	4895	4895	6
361	20241203	133700	115199115	4895	4895	4895	4895	8
362	20241203	133600	115159955	4895	4895	4895	4895	7
363	20241203	133500	115125690	4895	4895	4895	4895	0
364	20241203	133400	115125690	4895	4895	4895	4895	0
365	20241203	133300	115125690	4895	4895	4895	4895	1
366	20241203	133200	115120795	4895	4895	4895	4895	3
367	20241203	133100	115106110	4895	4895	4895	4895	0
368	20241203	133000	115106110	4895	4895	4895	4895	9
369	20241203	132900	115062055	4890	4890	4890	4890	1
370	20241203	132800	115057165	4885	4885	4885	4885	2
371	20241203	132700	115047395	4905	4910	4910	4905	32
372	20241203	132600	114890280	4905	4905	4910	4905	3
373	20241203	132500	114875560	4910	4910	4910	4910	0
374	20241203	132400	114875560	4910	4900	4910	4900	2
375	20241203	132300	114865750	4905	4895	4905	4890	92
376	20241203	132200	114414515	4880	4880	4880	4880	5
377	20241203	132100	114390115	4875	4875	4875	4875	0
378	20241203	132000	114390115	4875	4875	4875	4875	1
379	20241203	131900	114385240	4875	4865	4875	4865	2
380	20241203	131800	114375500	4860	4870	4870	4855	1087
381	20241203	131700	109090520	4870	4875	4885	4870	18
382	20241203	131600	109002770	4880	4885	4890	4880	197
383	20241203	131500	108041385	4890	4890	4900	4890	19
384	20241203	131400	107948435	4890	4890	4890	4880	9
385	20241203	131300	107904445	4895	4900	4900	4895	22
386	20241203	131200	107796695	4905	4905	4905	4905	0
387	20241203	131100	107796695	4905	4905	4905	4905	17
388	20241203	131000	107713310	4910	4910	4910	4910	0
389	20241203	130900	107713310	4910	4910	4910	4910	5
390	20241203	130800	107688760	4910	4905	4910	4900	1402
391	20241203	130700	100818930	4910	4910	4910	4910	0
392	20241203	130600	100818930	4910	4910	4910	4910	0
393	20241203	130500	100818930	4910	4910	4910	4910	0
394	20241203	130400	100818930	4910	4910	4910	4910	4
395	20241203	130300	100799290	4920	4920	4920	4920	0
396	20241203	130200	100799290	4920	4920	4920	4920	0
397	20241203	130100	100799290	4920	4920	4920	4920	0
398	20241203	130000	100799290	4920	4910	4920	4910	2
399	20241203	125900	100789460	4920	4920	4925	4920	177
400	20241203	125800	99918610	4920	4920	4920	4920	1
401	20241203	125700	99913690	4915	4915	4915	4915	15
402	20241203	125600	99839965	4915	4910	4915	4910	3
403	20241203	125500	99825230	4915	4910	4915	4905	102
404	20241203	125400	99324580	4910	4910	4910	4910	2
405	20241203	125300	99314760	4915	4920	4920	4915	66
406	20241203	125200	98990115	4920	4920	4920	4920	58
407	20241203	125100	98704755	4920	4920	4920	4920	0
408	20241203	125000	98704755	4920	4920	4920	4920	62
409	20241203	124900	98399715	4920	4920	4920	4920	68
410	20241203	124800	98065155	4920	4920	4920	4920	2
411	20241203	124700	98055315	4920	4920	4920	4920	68
412	20241203	124600	97720755	4920	4920	4920	4920	71
413	20241203	124500	97371435	4920	4920	4920	4920	48
414	20241203	124400	97135275	4915	4920	4920	4915	501
415	20241203	124300	94672855	4920	4920	4920	4920	56
416	20241203	124200	94397335	4920	4920	4920	4920	72
417	20241203	124100	94043095	4920	4920	4920	4920	0
418	20241203	124000	94043095	4920	4920	4920	4920	62
419	20241203	123900	93738055	4920	4920	4920	4920	50
420	20241203	123800	93492055	4920	4920	4920	4920	1
421	20241203	123700	93487135	4920	4920	4920	4920	145
422	20241203	123600	92773735	4925	4925	4925	4925	67
423	20241203	123500	92443760	4925	4925	4925	4925	49
424	20241203	123400	92202435	4925	4930	4930	4925	105
425	20241203	123300	91685305	4930	4925	4930	4925	70
426	20241203	123200	91340210	4930	4935	4935	4930	58
427	20241203	123100	91054265	4935	4940	4940	4935	4
428	20241203	123000	91034520	4940	4935	4940	4935	129
429	20241203	122900	90397265	4935	4935	4935	4935	1
430	20241203	122800	90392330	4940	4935	4940	4925	170
431	20241203	122700	89553830	4935	4930	4935	4930	5
432	20241203	122600	89529175	4930	4930	4930	4930	56
433	20241203	122500	89253095	4930	4930	4930	4930	56
434	20241203	122400	88977015	4930	4935	4935	4930	2
435	20241203	122300	88967150	4935	4935	4935	4935	71
436	20241203	122200	88616765	4935	4935	4935	4935	66
437	20241203	122100	88291055	4935	4930	4935	4930	51
438	20241203	122000	88039615	4930	4930	4930	4930	2
439	20241203	121900	88029755	4925	4930	4935	4925	356
440	20241203	121800	86276090	4930	4935	4935	4930	68
441	20241203	121700	85940520	4935	4935	4935	4935	18
442	20241203	121600	85851690	4935	4935	4935	4935	71
443	20241203	121500	85501305	4935	4935	4935	4935	97
444	20241203	121400	85022610	4935	4935	4935	4935	3
445	20241203	121300	85007805	4930	4925	4930	4925	57
446	20241203	121200	84726895	4930	4930	4930	4930	53
447	20241203	121100	84465605	4930	4930	4930	4930	62
448	20241203	121000	84159945	4930	4930	4930	4930	1
449	20241203	120900	84155015	4930	4930	4930	4925	82
450	20241203	120800	83750765	4925	4930	4930	4925	61
451	20241203	120700	83450045	4930	4930	4930	4930	5
452	20241203	120600	83425395	4930	4930	4930	4930	73
453	20241203	120500	83065505	4930	4930	4930	4930	53
454	20241203	120400	82804215	4925	4925	4930	4925	114
455	20241203	120300	82242485	4925	4920	4925	4920	31
456	20241203	120200	82089960	4920	4920	4925	4920	262
457	20241203	120100	80800620	4920	4915	4920	4915	64
458	20241203	120000	80486055	4915	4915	4915	4905	308
459	20241203	115900	78974550	4915	4915	4915	4910	8
460	20241203	115800	78935255	4915	4915	4920	4915	72
461	20241203	115700	78581370	4920	4910	4920	4910	13
462	20241203	115600	78517525	4915	4915	4915	4910	526
463	20241203	115500	75932265	4915	4920	4920	4915	71
464	20241203	115400	75583000	4915	4920	4920	4915	80
465	20241203	115300	75189460	4920	4915	4920	4915	36
466	20241203	115200	75012500	4915	4910	4915	4910	116
467	20241203	115100	74442640	4910	4910	4910	4905	432
468	20241203	115000	72321550	4905	4905	4910	4905	13
469	20241203	114900	72257775	4910	4900	4910	4900	183
470	20241203	114800	71359685	4905	4895	4905	4895	9
471	20241203	114700	71315595	4895	4900	4905	4895	84
472	20241203	114600	70904045	4900	4900	4900	4895	8
473	20241203	114500	70864870	4905	4905	4905	4905	56
474	20241203	114400	70590190	4905	4905	4905	4905	48
475	20241203	114300	70354750	4905	4905	4905	4905	0
476	20241203	114200	70354750	4905	4905	4905	4905	53
477	20241203	114100	70094785	4905	4905	4905	4905	64
478	20241203	114000	69780865	4905	4905	4905	4905	1
479	20241203	113900	69775960	4905	4900	4905	4900	109
480	20241203	113800	69241320	4905	4900	4905	4900	2
481	20241203	113700	69231515	4900	4900	4900	4900	61
482	20241203	113600	68932615	4900	4900	4900	4900	1
483	20241203	113500	68927715	4900	4900	4900	4900	68
484	20241203	113400	68594515	4900	4900	4900	4900	72
485	20241203	113300	68241715	4900	4900	4900	4900	0
486	20241203	113200	68241715	4900	4900	4900	4900	51
487	20241203	113100	67991815	4900	4900	4900	4900	131
488	20241203	113000	67349915	4900	4890	4900	4890	151
489	20241203	112900	66611160	4890	4890	4890	4890	0
490	20241203	112800	66611160	4890	4880	4890	4880	4
491	20241203	112700	66591620	4895	4890	4895	4890	102
492	20241203	112600	66092830	4890	4890	4890	4890	1
493	20241203	112500	66087940	4885	4890	4890	4885	124
494	20241203	112400	65481585	4895	4890	4895	4890	2
495	20241203	112300	65471800	4895	4885	4895	4885	194
496	20241203	112200	64524090	4885	4885	4885	4885	1
497	20241203	112100	64519205	4880	4885	4885	4880	4
498	20241203	112000	64499675	4880	4875	4880	4875	3
499	20241203	111900	64485045	4885	4875	4885	4875	413
500	20241203	111800	62471650	4875	4875	4875	4875	1
501	20241203	111700	62466775	4855	4895	4895	4855	2134
502	20241203	111600	52072355	4895	4900	4900	4885	5
503	20241203	111500	52047885	4880	4905	4905	4880	37
504	20241203	111400	51866690	4900	4900	4900	4900	155
505	20241203	111300	51107190	4900	4895	4900	4895	7
506	20241203	111200	51072905	4895	4895	4895	4895	0
507	20241203	111100	51072905	4895	4900	4900	4880	1412
508	20241203	111000	44178055	4900	4900	4900	4900	61
509	20241203	110900	43879155	4900	4900	4900	4900	1
510	20241203	110800	43874255	4900	4900	4900	4900	62
511	20241203	110700	43570455	4900	4885	4900	4885	54
512	20241203	110600	43305880	4885	4900	4905	4885	2124
513	20241203	110500	32909835	4900	4900	4900	4900	3
514	20241203	110400	32895135	4900	4900	4900	4900	50
515	20241203	110300	32650135	4900	4900	4900	4900	116
516	20241203	110200	32081735	4895	4895	4895	4895	18
517	20241203	110100	31993625	4895	4895	4895	4895	2
518	20241203	110000	31983835	4895	4900	4900	4895	69
519	20241203	105900	31645745	4900	4900	4900	4900	5
520	20241203	105800	31621245	4900	4905	4905	4900	183
521	20241203	105700	30724445	4900	4900	4900	4900	122
522	20241203	105600	30126645	4895	4895	4895	4895	72
523	20241203	105500	29774205	4895	4895	4895	4895	1
524	20241203	105400	29769310	4890	4890	4890	4890	11
525	20241203	105300	29715520	4885	4885	4885	4885	7
526	20241203	105200	29681325	4885	4890	4890	4885	88
527	20241203	105100	29251015	4895	4900	4900	4895	128
528	20241203	105000	28624450	4895	4895	4895	4895	20
529	20241203	104900	28526550	4895	4900	4905	4895	92
530	20241203	104800	28075900	4900	4895	4900	4895	1003
531	20241203	104700	23161930	4895	4895	4895	4895	50
532	20241203	104600	22917180	4890	4890	4890	4890	154
533	20241203	104500	22164120	4890	4890	4890	4890	1
534	20241203	104400	22159230	4885	4885	4885	4885	4
535	20241203	104300	22139690	4890	4890	4890	4885	110
536	20241203	104200	21601995	4885	4885	4885	4885	2
537	20241203	104100	21592225	4885	4885	4885	4885	1
538	20241203	104000	21587340	4880	4880	4880	4880	48
539	20241203	103900	21353100	4880	4880	4880	4880	54
540	20241203	103800	21089580	4880	4880	4880	4880	0
541	20241203	103700	21089580	4880	4880	4880	4875	81
542	20241203	103600	20694305	4880	4875	4880	4875	61
543	20241203	103500	20396815	4875	4875	4875	4875	1
544	20241203	103400	20391940	4875	4875	4875	4875	50
545	20241203	103300	20148190	4875	4875	4875	4875	63
546	20241203	103200	19841065	4875	4875	4875	4875	63
547	20241203	103100	19533940	4875	4875	4875	4875	1
548	20241203	103000	19529065	4875	4875	4875	4875	48
549	20241203	102900	19295065	4875	4875	4875	4875	53
550	20241203	102800	19036690	4875	4875	4875	4875	0
551	20241203	102700	19036690	4875	4875	4875	4875	149
552	20241203	102600	18310315	4875	4870	4875	4870	3
553	20241203	102500	18295700	4875	4870	4875	4870	69
554	20241203	102400	17959655	4865	4865	4865	4865	4
555	20241203	102300	17940195	4870	4870	4870	4870	61
556	20241203	102200	17643125	4870	4870	4870	4870	63
557	20241203	102100	17336315	4870	4870	4870	4870	1
558	20241203	102000	17331445	4870	4870	4870	4870	60
559	20241203	101900	17039245	4870	4870	4870	4870	69
560	20241203	101800	16703215	4865	4865	4865	4865	228
561	20241203	101700	15593995	4865	4865	4865	4865	61
562	20241203	101600	15297230	4860	4860	4860	4860	50
563	20241203	101500	15054230	4855	4850	4855	4850	261
564	20241203	101400	13787290	4850	4850	4850	4850	0
565	20241203	101300	13787290	4850	4850	4850	4850	1
566	20241203	101200	13782440	4850	4850	4850	4850	0
567	20241203	101100	13782440	4850	4850	4850	4850	1
568	20241203	101000	13777590	4850	4850	4850	4850	0
569	20241203	100900	13777590	4850	4850	4850	4850	1
570	20241203	100800	13772740	4850	4850	4850	4850	0
571	20241203	100700	13772740	4850	4850	4850	4850	2
572	20241203	100600	13763040	4850	4850	4850	4850	21
573	20241203	100500	13661190	4850	4850	4850	4850	1
574	20241203	100400	13656340	4850	4850	4850	4850	0
575	20241203	100300	13656340	4850	4850	4850	4850	1
576	20241203	100200	13651490	4850	4850	4850	4850	1
577	20241203	100100	13646640	4850	4850	4850	4850	1
578	20241203	100000	13641790	4850	4850	4850	4850	0
579	20241203	095900	13641790	4850	4845	4850	4845	47
580	20241203	095800	13414070	4850	4850	4850	4850	0
581	20241203	095700	13414070	4850	4850	4850	4850	1
582	20241203	095600	13409220	4850	4850	4850	4850	0
583	20241203	095500	13409220	4850	4850	4850	4850	1
584	20241203	095400	13404370	4845	4845	4845	4845	2
585	20241203	095300	13394680	4850	4845	4850	4845	7
586	20241203	095200	13360745	4845	4845	4845	4845	0
587	20241203	095100	13360745	4845	4845	4845	4845	1
588	20241203	095000	13355900	4845	4840	4845	4835	157
589	20241203	094900	12595260	4845	4845	4845	4845	1
590	20241203	094800	12590415	4845	4845	4845	4845	0
591	20241203	094700	12590415	4845	4845	4845	4845	501
592	20241203	094600	10163070	4845	4845	4845	4845	0
593	20241203	094500	10163070	4845	4835	4845	4835	613
594	20241203	094400	7196710	4840	4840	4840	4840	400
595	20241203	094300	5260710	4840	4840	4840	4840	1
596	20241203	094200	5255870	4840	4840	4840	4840	0
597	20241203	094100	5255870	4840	4840	4840	4840	1
598	20241203	094000	5251030	4840	4840	4840	4840	0
599	20241203	093900	5251030	4840	4840	4840	4840	1
600	20241203	093800	5246190	4840	4840	4840	4840	0
601	20241203	093700	5246190	4840	4840	4840	4840	1
602	20241203	093600	5241350	4840	4840	4840	4840	1
603	20241203	093500	5236510	4840	4840	4840	4840	3
604	20241203	093400	5221990	4840	4840	4840	4840	5
605	20241203	093300	5197790	4840	4835	4840	4835	4
606	20241203	093200	5178435	4835	4835	4835	4835	39
607	20241203	093100	4989870	4835	4835	4835	4835	0
608	20241203	093000	4989870	4835	4840	4840	4835	4
609	20241203	092900	4970525	4835	4835	4835	4835	169
610	20241203	092800	4153410	4840	4840	4840	4840	1
611	20241203	092700	4148570	4840	4840	4840	4840	0
612	20241203	092600	4148570	4840	4840	4840	4840	1
613	20241203	092500	4143730	4840	4840	4840	4840	0
614	20241203	092400	4143730	4840	4840	4840	4840	1
615	20241203	092300	4138890	4840	4840	4840	4840	0
616	20241203	092200	4138890	4840	4840	4840	4840	1
617	20241203	092100	4134050	4835	4835	4835	4835	29
618	20241203	092000	3993835	4845	4840	4845	4840	5
619	20241203	091900	3969625	4840	4840	4840	4840	0
620	20241203	091800	3969625	4840	4840	4840	4840	11
621	20241203	091700	3916385	4840	4835	4840	4835	2
622	20241203	091600	3906710	4840	4830	4850	4830	447
623	20241203	091500	1746140	4830	4830	4830	4830	0
624	20241203	091400	1746140	4830	4830	4830	4830	42
625	20241203	091300	1543280	4830	4825	4830	4825	6
626	20241203	091200	1514315	4830	4830	4830	4830	1
627	20241203	091100	1509485	4830	4830	4830	4830	0
628	20241203	091000	1509485	4830	4830	4830	4830	1
629	20241203	090900	1504655	4850	4850	4850	4850	0
630	20241203	090800	1504655	4850	4850	4850	4850	1
631	20241203	090700	1499805	4850	4850	4850	4850	0
632	20241203	090600	1499805	4850	4850	4850	4850	1
633	20241203	090500	1494955	4835	4850	4850	4835	250
634	20241203	090400	286175	4855	4855	4855	4855	1
635	20241203	090300	281320	4850	4850	4850	4850	0
636	20241203	090200	281320	4850	4850	4850	4850	1
637	20241203	090100	276470	4855	4855	4855	4855	0
638	20241203	090000	276470	4855	4815	4855	4815	57