KissMeData/025550/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191100	187286030	2830	2830	2830	2830	2189
3	20241202	191000	187286030	2830	2830	2830	2830	0
4	20241202	190900	187286030	2830	2830	2830	2830	0
5	20241202	190800	187286030	2830	2830	2830	2830	0
6	20241202	190700	187286030	2830	2830	2830	2830	0
7	20241202	190600	187286030	2830	2830	2830	2830	0
8	20241202	190500	187286030	2830	2830	2830	2830	0
9	20241202	190400	187286030	2830	2830	2830	2830	0
10	20241202	190300	187286030	2830	2830	2830	2830	0
11	20241202	190200	187286030	2830	2830	2830	2830	0
12	20241202	190100	187286030	2830	2830	2830	2830	0
13	20241202	190000	187286030	2830	2830	2830	2830	0
14	20241202	185900	187286030	2830	2830	2830	2830	0
15	20241202	185800	187286030	2830	2830	2830	2830	0
16	20241202	185700	187286030	2830	2830	2830	2830	0
17	20241202	185600	187286030	2830	2830	2830	2830	0
18	20241202	185500	187286030	2830	2830	2830	2830	0
19	20241202	185400	187286030	2830	2830	2830	2830	0
20	20241202	185300	187286030	2830	2830	2830	2830	0
21	20241202	185200	187286030	2830	2830	2830	2830	0
22	20241202	185100	187286030	2830	2830	2830	2830	0
23	20241202	185000	187286030	2830	2830	2830	2830	0
24	20241202	184900	187286030	2830	2830	2830	2830	0
25	20241202	184800	187286030	2830	2830	2830	2830	0
26	20241202	184700	187286030	2830	2830	2830	2830	0
27	20241202	184600	187286030	2830	2830	2830	2830	0
28	20241202	184500	187286030	2830	2830	2830	2830	0
29	20241202	184400	187286030	2830	2830	2830	2830	0
30	20241202	184300	187286030	2830	2830	2830	2830	0
31	20241202	184200	187286030	2830	2830	2830	2830	0
32	20241202	184100	187286030	2830	2830	2830	2830	2189
33	20241202	184000	187286030	2830	2830	2830	2830	0
34	20241202	183900	187286030	2830	2830	2830	2830	0
35	20241202	183800	187286030	2830	2830	2830	2830	0
36	20241202	183700	187286030	2830	2830	2830	2830	0
37	20241202	183600	187286030	2830	2830	2830	2830	0
38	20241202	183500	187286030	2830	2830	2830	2830	0
39	20241202	183400	187286030	2830	2830	2830	2830	0
40	20241202	183300	187286030	2830	2830	2830	2830	0
41	20241202	183200	187286030	2830	2830	2830	2830	0
42	20241202	183100	187286030	2830	2830	2830	2830	0
43	20241202	183000	187286030	2830	2830	2830	2830	0
44	20241202	182900	187286030	2830	2830	2830	2830	0
45	20241202	182800	187286030	2830	2830	2830	2830	0
46	20241202	182700	187286030	2830	2830	2830	2830	0
47	20241202	182600	187286030	2830	2830	2830	2830	0
48	20241202	182500	187286030	2830	2830	2830	2830	0
49	20241202	182400	187286030	2830	2830	2830	2830	0
50	20241202	182300	187286030	2830	2830	2830	2830	0
51	20241202	182200	187286030	2830	2830	2830	2830	0
52	20241202	182100	187286030	2830	2830	2830	2830	0
53	20241202	182000	187286030	2830	2830	2830	2830	0
54	20241202	181900	187286030	2830	2830	2830	2830	0
55	20241202	181800	187286030	2830	2830	2830	2830	0
56	20241202	181700	187286030	2830	2830	2830	2830	0
57	20241202	181600	187286030	2830	2830	2830	2830	0
58	20241202	181500	187286030	2830	2830	2830	2830	0
59	20241202	181400	187286030	2830	2830	2830	2830	0
60	20241202	181300	187286030	2830	2830	2830	2830	0
61	20241202	181200	187286030	2830	2830	2830	2830	0
62	20241202	181100	187286030	2830	2830	2830	2830	2189
63	20241202	181000	187286030	2830	2830	2830	2830	0
64	20241202	180900	187286030	2830	2830	2830	2830	0
65	20241202	180800	187286030	2830	2830	2830	2830	0
66	20241202	180700	187286030	2830	2830	2830	2830	0
67	20241202	180600	187286030	2830	2830	2830	2830	0
68	20241202	180500	187286030	2830	2830	2830	2830	0
69	20241202	180400	187286030	2830	2830	2830	2830	0
70	20241202	180300	187286030	2830	2830	2830	2830	0
71	20241202	180200	187286030	2830	2830	2830	2830	0
72	20241202	180100	187286030	2830	2830	2830	2830	0
73	20241202	180000	187286030	2830	2830	2830	2830	0
74	20241202	175900	187286030	2830	2830	2830	2830	0
75	20241202	175800	187286030	2830	2830	2830	2830	0
76	20241202	175700	187286030	2830	2830	2830	2830	0
77	20241202	175600	187286030	2830	2830	2830	2830	0
78	20241202	175500	187286030	2830	2830	2830	2830	0
79	20241202	175400	187286030	2830	2830	2830	2830	0
80	20241202	175300	187286030	2830	2830	2830	2830	0
81	20241202	175200	187286030	2830	2830	2830	2830	0
82	20241202	175100	187286030	2830	2830	2830	2830	0
83	20241202	175000	187286030	2830	2830	2830	2830	0
84	20241202	174900	187286030	2830	2830	2830	2830	0
85	20241202	174800	187286030	2830	2830	2830	2830	0
86	20241202	174700	187286030	2830	2830	2830	2830	0
87	20241202	174600	187286030	2830	2830	2830	2830	0
88	20241202	174500	187286030	2830	2830	2830	2830	0
89	20241202	174400	187286030	2830	2830	2830	2830	0
90	20241202	174300	187286030	2830	2830	2830	2830	0
91	20241202	174200	187286030	2830	2830	2830	2830	0
92	20241202	174100	187286030	2830	2830	2830	2830	2189
93	20241202	174000	187286030	2830	2830	2830	2830	0
94	20241202	173900	187286030	2830	2830	2830	2830	0
95	20241202	173800	187286030	2830	2830	2830	2830	0
96	20241202	173700	187286030	2830	2830	2830	2830	0
97	20241202	173600	187286030	2830	2830	2830	2830	0
98	20241202	173500	187286030	2830	2830	2830	2830	0
99	20241202	173400	187286030	2830	2830	2830	2830	0
100	20241202	173300	187286030	2830	2830	2830	2830	0
101	20241202	173200	187286030	2830	2830	2830	2830	0
102	20241202	173100	187286030	2830	2830	2830	2830	0
103	20241202	173000	187286030	2830	2830	2830	2830	0
104	20241202	172900	187286030	2830	2830	2830	2830	0
105	20241202	172800	187286030	2830	2830	2830	2830	0
106	20241202	172700	187286030	2830	2830	2830	2830	0
107	20241202	172600	187286030	2830	2830	2830	2830	0
108	20241202	172500	187286030	2830	2830	2830	2830	0
109	20241202	172400	187286030	2830	2830	2830	2830	0
110	20241202	172300	187286030	2830	2830	2830	2830	0
111	20241202	172200	187286030	2830	2830	2830	2830	0
112	20241202	172100	187286030	2830	2830	2830	2830	0
113	20241202	172000	187286030	2830	2830	2830	2830	0
114	20241202	171900	187286030	2830	2830	2830	2830	0
115	20241202	171800	187286030	2830	2830	2830	2830	0
116	20241202	171700	187286030	2830	2830	2830	2830	0
117	20241202	171600	187286030	2830	2830	2830	2830	0
118	20241202	171500	187286030	2830	2830	2830	2830	0
119	20241202	171400	187286030	2830	2830	2830	2830	0
120	20241202	171300	187286030	2830	2830	2830	2830	0
121	20241202	171200	187286030	2830	2830	2830	2830	0
122	20241202	171100	187286030	2830	2830	2830	2830	2189
123	20241202	171000	187286030	2830	2830	2830	2830	0
124	20241202	170900	187286030	2830	2830	2830	2830	0
125	20241202	170800	187286030	2830	2830	2830	2830	0
126	20241202	170700	187286030	2830	2830	2830	2830	0
127	20241202	170600	187286030	2830	2830	2830	2830	0
128	20241202	170500	187286030	2830	2830	2830	2830	0
129	20241202	170400	187286030	2830	2830	2830	2830	0
130	20241202	170300	187286030	2830	2830	2830	2830	0
131	20241202	170200	187286030	2830	2830	2830	2830	0
132	20241202	170100	187286030	2830	2830	2830	2830	0
133	20241202	170000	187286030	2830	2830	2830	2830	0
134	20241202	165900	187286030	2830	2830	2830	2830	0
135	20241202	165800	187286030	2830	2830	2830	2830	0
136	20241202	165700	187286030	2830	2830	2830	2830	0
137	20241202	165600	187286030	2830	2830	2830	2830	0
138	20241202	165500	187286030	2830	2830	2830	2830	0
139	20241202	165400	187286030	2830	2830	2830	2830	0
140	20241202	165300	187286030	2830	2830	2830	2830	0
141	20241202	165200	187286030	2830	2830	2830	2830	0
142	20241202	165100	187286030	2830	2830	2830	2830	0
143	20241202	165000	187286030	2830	2830	2830	2830	0
144	20241202	164900	187286030	2830	2830	2830	2830	0
145	20241202	164800	187286030	2830	2830	2830	2830	0
146	20241202	164700	187286030	2830	2830	2830	2830	0
147	20241202	164600	187286030	2830	2830	2830	2830	0
148	20241202	164500	187286030	2830	2830	2830	2830	0
149	20241202	164400	187286030	2830	2830	2830	2830	0
150	20241202	164300	187286030	2830	2830	2830	2830	0
151	20241202	164200	187286030	2830	2830	2830	2830	0
152	20241202	164100	187286030	2830	2830	2830	2830	2189
153	20241202	164000	187286030	2830	2830	2830	2830	0
154	20241202	163900	187286030	2830	2830	2830	2830	0
155	20241202	163800	187286030	2830	2830	2830	2830	0
156	20241202	163700	187286030	2830	2830	2830	2830	0
157	20241202	163600	187286030	2830	2830	2830	2830	0
158	20241202	163500	187286030	2830	2830	2830	2830	0
159	20241202	163400	187286030	2830	2830	2830	2830	0
160	20241202	163300	187286030	2830	2830	2830	2830	0
161	20241202	163200	187286030	2830	2830	2830	2830	0
162	20241202	163100	187286030	2830	2830	2830	2830	0
163	20241202	163000	187286030	2830	2830	2830	2830	0
164	20241202	162900	187286030	2830	2830	2830	2830	0
165	20241202	162800	187286030	2830	2830	2830	2830	0
166	20241202	162700	187286030	2830	2830	2830	2830	0
167	20241202	162600	187286030	2830	2830	2830	2830	0
168	20241202	162500	187286030	2830	2830	2830	2830	0
169	20241202	162400	187286030	2830	2830	2830	2830	0
170	20241202	162300	187286030	2830	2830	2830	2830	0
171	20241202	162200	187286030	2830	2830	2830	2830	0
172	20241202	162100	187286030	2830	2830	2830	2830	0
173	20241202	162000	187286030	2830	2830	2830	2830	0
174	20241202	161900	187286030	2830	2830	2830	2830	0
175	20241202	161800	187286030	2830	2830	2830	2830	0
176	20241202	161700	187286030	2830	2830	2830	2830	0
177	20241202	161600	187286030	2830	2830	2830	2830	0
178	20241202	161500	187286030	2830	2830	2830	2830	0
179	20241202	161400	187286030	2830	2830	2830	2830	0
180	20241202	161300	187286030	2830	2830	2830	2830	0
181	20241202	161200	187286030	2830	2830	2830	2830	0
182	20241202	161100	187286030	2830	2830	2830	2830	2189
183	20241202	161000	187286030	2830	2830	2830	2830	0
184	20241202	160900	187286030	2830	2830	2830	2830	0
185	20241202	160800	187286030	2830	2830	2830	2830	0
186	20241202	160700	187286030	2830	2830	2830	2830	0
187	20241202	160600	187286030	2830	2830	2830	2830	0
188	20241202	160500	187286030	2830	2830	2830	2830	0
189	20241202	160400	187286030	2830	2830	2830	2830	0
190	20241202	160300	187286030	2830	2830	2830	2830	0
191	20241202	160200	187286030	2830	2830	2830	2830	0
192	20241202	160100	187286030	2830	2830	2830	2830	0
193	20241202	160000	187286030	2830	2830	2830	2830	0
194	20241202	155900	187286030	2830	2830	2830	2830	0
195	20241202	155800	187286030	2830	2830	2830	2830	0
196	20241202	155700	187286030	2830	2830	2830	2830	0
197	20241202	155600	187286030	2830	2830	2830	2830	0
198	20241202	155500	187286030	2830	2830	2830	2830	0
199	20241202	155400	187286030	2830	2830	2830	2830	0
200	20241202	155300	187286030	2830	2830	2830	2830	0
201	20241202	155200	187286030	2830	2830	2830	2830	0
202	20241202	155100	187286030	2830	2830	2830	2830	0
203	20241202	155000	187286030	2830	2830	2830	2830	0
204	20241202	154900	187286030	2830	2830	2830	2830	0
205	20241202	154800	187286030	2830	2830	2830	2830	0
206	20241202	154700	187286030	2830	2830	2830	2830	0
207	20241202	154600	187286030	2830	2830	2830	2830	0
208	20241202	154500	187286030	2830	2830	2830	2830	0
209	20241202	154400	187286030	2830	2830	2830	2830	0
210	20241202	154300	187286030	2830	2830	2830	2830	0
211	20241202	154200	187286030	2830	2830	2830	2830	0
212	20241202	154100	187286030	2830	2830	2830	2830	2189
213	20241202	154000	187286030	2830	2830	2830	2830	0
214	20241202	153900	187286030	2830	2830	2830	2830	0
215	20241202	153800	187286030	2830	2830	2830	2830	0
216	20241202	153700	187286030	2830	2830	2830	2830	0
217	20241202	153600	187286030	2830	2830	2830	2830	0
218	20241202	153500	187286030	2830	2830	2830	2830	0
219	20241202	153400	187286030	2830	2830	2830	2830	0
220	20241202	153300	187286030	2830	2830	2830	2830	0
221	20241202	153200	187286030	2830	2830	2830	2830	0
222	20241202	153100	187286030	2830	2830	2830	2830	0
223	20241202	153000	187286030	2830	2830	2830	2830	2189
224	20241202	152900	181091160	2855	2855	2855	2855	0
225	20241202	152800	181091160	2855	2855	2855	2855	0
226	20241202	152700	181091160	2855	2855	2855	2855	0
227	20241202	152600	181091160	2855	2855	2855	2855	0
228	20241202	152500	181091160	2855	2855	2855	2855	0
229	20241202	152400	181091160	2855	2855	2855	2855	0
230	20241202	152300	181091160	2855	2855	2855	2855	0
231	20241202	152200	181091160	2855	2855	2855	2855	0
232	20241202	152100	181091160	2855	2855	2855	2855	0
233	20241202	152000	181091160	2855	2855	2855	2855	0
234	20241202	151900	181091160	2855	2850	2855	2835	146
235	20241202	151800	180677120	2860	2860	2860	2860	1
236	20241202	151700	180674260	2840	2850	2850	2840	3
237	20241202	151600	180665725	2860	2860	2860	2860	0
238	20241202	151500	180665725	2860	2860	2860	2860	0
239	20241202	151400	180665725	2860	2860	2860	2860	0
240	20241202	151300	180665725	2860	2860	2860	2860	0
241	20241202	151200	180665725	2860	2855	2860	2855	7
242	20241202	151100	180645730	2855	2840	2855	2840	69
243	20241202	151000	180449280	2840	2840	2840	2840	1
244	20241202	150900	180446440	2830	2835	2840	2825	4005
245	20241202	150800	169111315	2830	2830	2830	2830	0
246	20241202	150700	169111315	2830	2830	2830	2830	0
247	20241202	150600	169111315	2830	2830	2830	2830	0
248	20241202	150500	169111315	2830	2830	2830	2830	0
249	20241202	150400	169111315	2830	2830	2830	2830	0
250	20241202	150300	169111315	2830	2830	2830	2830	0
251	20241202	150200	169111315	2830	2830	2830	2830	0
252	20241202	150100	169111315	2830	2830	2830	2830	1
253	20241202	150000	169108485	2835	2835	2835	2835	0
254	20241202	145900	169108485	2835	2835	2835	2835	358
255	20241202	145800	168093555	2835	2835	2835	2835	0
256	20241202	145700	168093555	2835	2835	2835	2835	20
257	20241202	145600	168036855	2835	2835	2835	2835	0
258	20241202	145500	168036855	2835	2835	2835	2830	716
259	20241202	145400	166007345	2835	2835	2835	2835	0
260	20241202	145300	166007345	2835	2835	2835	2835	1
261	20241202	145200	166004510	2840	2840	2840	2840	0
262	20241202	145100	166004510	2840	2840	2840	2840	0
263	20241202	145000	166004510	2840	2840	2840	2840	0
264	20241202	144900	166004510	2840	2840	2840	2840	0
265	20241202	144800	166004510	2840	2840	2840	2840	0
266	20241202	144700	166004510	2840	2840	2840	2840	0
267	20241202	144600	166004510	2840	2850	2850	2840	484
268	20241202	144500	164629540	2855	2855	2855	2855	49
269	20241202	144400	164489645	2855	2855	2855	2855	0
270	20241202	144300	164489645	2855	2855	2855	2855	0
271	20241202	144200	164489645	2855	2855	2855	2855	0
272	20241202	144100	164489645	2855	2855	2855	2855	1
273	20241202	144000	164486790	2855	2855	2855	2855	0
274	20241202	143900	164486790	2855	2855	2855	2855	0
275	20241202	143800	164486790	2855	2855	2855	2855	0
276	20241202	143700	164486790	2855	2860	2860	2855	2
277	20241202	143600	164481075	2860	2860	2860	2860	1
278	20241202	143500	164478215	2840	2840	2840	2840	0
279	20241202	143400	164478215	2840	2840	2840	2840	300
280	20241202	143300	163626215	2860	2850	2860	2840	676
281	20241202	143200	161703175	2850	2850	2850	2850	98
282	20241202	143100	161423875	2850	2855	2855	2850	1200
283	20241202	143000	158002925	2855	2855	2855	2855	0
284	20241202	142900	158002925	2855	2860	2860	2855	349
285	20241202	142800	157005595	2865	2865	2865	2865	1
286	20241202	142700	157002730	2860	2860	2860	2860	1
287	20241202	142600	156999870	2870	2870	2870	2870	0
288	20241202	142500	156999870	2870	2870	2870	2870	0
289	20241202	142400	156999870	2870	2870	2870	2870	1
290	20241202	142300	156997000	2860	2860	2860	2860	91
291	20241202	142200	156736740	2860	2860	2860	2860	0
292	20241202	142100	156736740	2860	2860	2860	2860	0
293	20241202	142000	156736740	2860	2865	2865	2860	579
294	20241202	141900	155078155	2870	2870	2870	2870	0
295	20241202	141800	155078155	2870	2870	2870	2870	3
296	20241202	141700	155069545	2870	2870	2870	2870	0
297	20241202	141600	155069545	2870	2870	2870	2870	2
298	20241202	141500	155063805	2875	2875	2875	2875	0
299	20241202	141400	155063805	2875	2875	2875	2875	0
300	20241202	141300	155063805	2875	2875	2875	2875	0
301	20241202	141200	155063805	2875	2875	2875	2875	0
302	20241202	141100	155063805	2875	2870	2875	2870	25
303	20241202	141000	154991980	2885	2885	2885	2885	0
304	20241202	140900	154991980	2885	2885	2885	2885	0
305	20241202	140800	154991980	2885	2885	2885	2885	0
306	20241202	140700	154991980	2885	2880	2885	2880	4
307	20241202	140600	154980455	2865	2865	2865	2865	1
308	20241202	140500	154977590	2885	2885	2885	2885	0
309	20241202	140400	154977590	2885	2885	2885	2885	0
310	20241202	140300	154977590	2885	2885	2885	2885	0
311	20241202	140200	154977590	2885	2885	2885	2885	0
312	20241202	140100	154977590	2885	2885	2885	2885	0
313	20241202	140000	154977590	2885	2885	2885	2885	0
314	20241202	135900	154977590	2885	2885	2885	2885	0
315	20241202	135800	154977590	2885	2885	2885	2885	0
316	20241202	135700	154977590	2885	2885	2885	2885	0
317	20241202	135600	154977590	2885	2885	2885	2885	0
318	20241202	135500	154977590	2885	2885	2885	2885	0
319	20241202	135400	154977590	2885	2885	2885	2885	0
320	20241202	135300	154977590	2885	2885	2885	2885	0
321	20241202	135200	154977590	2885	2865	2885	2865	12
322	20241202	135100	154943175	2885	2885	2885	2885	0
323	20241202	135000	154943175	2885	2885	2885	2885	0
324	20241202	134900	154943175	2885	2885	2885	2885	0
325	20241202	134800	154943175	2885	2885	2885	2885	0
326	20241202	134700	154943175	2885	2885	2885	2885	0
327	20241202	134600	154943175	2885	2885	2885	2885	0
328	20241202	134500	154943175	2885	2885	2885	2885	0
329	20241202	134400	154943175	2885	2885	2885	2885	0
330	20241202	134300	154943175	2885	2885	2885	2885	1
331	20241202	134200	154940290	2865	2865	2865	2865	8
332	20241202	134100	154917370	2885	2885	2885	2885	0
333	20241202	134000	154917370	2885	2885	2885	2885	0
334	20241202	133900	154917370	2885	2885	2885	2885	0
335	20241202	133800	154917370	2885	2885	2885	2885	1000
336	20241202	133700	152032370	2885	2885	2885	2885	1
337	20241202	133600	152029485	2885	2885	2885	2885	1
338	20241202	133500	152026600	2885	2885	2885	2885	0
339	20241202	133400	152026600	2885	2885	2885	2885	1
340	20241202	133300	152023715	2885	2865	2885	2865	74
341	20241202	133200	151811685	2890	2890	2890	2890	0
342	20241202	133100	151811685	2890	2890	2890	2890	0
343	20241202	133000	151811685	2890	2890	2890	2890	0
344	20241202	132900	151811685	2890	2890	2890	2890	0
345	20241202	132800	151811685	2890	2890	2890	2890	0
346	20241202	132700	151811685	2890	2875	2890	2875	148
347	20241202	132600	151385820	2875	2875	2875	2875	0
348	20241202	132500	151385820	2875	2875	2875	2875	0
349	20241202	132400	151385820	2875	2875	2875	2875	0
350	20241202	132300	151385820	2875	2875	2875	2875	0
351	20241202	132200	151385820	2875	2875	2875	2875	0
352	20241202	132100	151385820	2875	2875	2875	2875	0
353	20241202	132000	151385820	2875	2875	2875	2875	0
354	20241202	131900	151385820	2875	2875	2875	2875	0
355	20241202	131800	151385820	2875	2860	2875	2860	101
356	20241202	131700	151096945	2880	2880	2880	2880	0
357	20241202	131600	151096945	2880	2880	2880	2880	0
358	20241202	131500	151096945	2880	2880	2880	2880	0
359	20241202	131400	151096945	2880	2880	2880	2880	0
360	20241202	131300	151096945	2880	2880	2880	2880	0
361	20241202	131200	151096945	2880	2880	2880	2880	0
362	20241202	131100	151096945	2880	2880	2880	2880	0
363	20241202	131000	151096945	2880	2880	2880	2880	0
364	20241202	130900	151096945	2880	2880	2880	2880	0
365	20241202	130800	151096945	2880	2880	2880	2880	0
366	20241202	130700	151096945	2880	2880	2880	2880	0
367	20241202	130600	151096945	2880	2880	2880	2880	0
368	20241202	130500	151096945	2880	2880	2880	2880	0
369	20241202	130400	151096945	2880	2880	2880	2880	0
370	20241202	130300	151096945	2880	2880	2880	2880	0
371	20241202	130200	151096945	2880	2880	2880	2880	0
372	20241202	130100	151096945	2880	2880	2880	2880	0
373	20241202	130000	151096945	2880	2880	2880	2880	0
374	20241202	125900	151096945	2880	2880	2880	2880	9
375	20241202	125800	151071025	2880	2880	2880	2880	0
376	20241202	125700	151071025	2880	2880	2880	2880	0
377	20241202	125600	151071025	2880	2885	2885	2860	4
378	20241202	125500	151059515	2885	2885	2885	2885	2035
379	20241202	125400	145188540	2885	2885	2885	2885	0
380	20241202	125300	145188540	2885	2885	2885	2885	2
381	20241202	125200	145182770	2885	2885	2885	2885	0
382	20241202	125100	145182770	2885	2880	2885	2880	1000
383	20241202	125000	142297905	2885	2885	2885	2885	1
384	20241202	124900	142295020	2880	2880	2880	2880	0
385	20241202	124800	142295020	2880	2855	2880	2855	41
386	20241202	124700	142177940	2880	2880	2880	2880	66
387	20241202	124600	141987860	2885	2855	2885	2855	292
388	20241202	124500	141151845	2875	2875	2875	2875	0
389	20241202	124400	141151845	2875	2875	2875	2875	0
390	20241202	124300	141151845	2875	2870	2875	2870	20
391	20241202	124200	141094420	2855	2855	2855	2855	0
392	20241202	124100	141094420	2855	2865	2865	2855	1680
393	20241202	124000	136291545	2875	2875	2875	2875	0
394	20241202	123900	136291545	2875	2875	2875	2875	0
395	20241202	123800	136291545	2875	2875	2875	2875	12
396	20241202	123700	136257045	2875	2870	2875	2870	2
397	20241202	123600	136251300	2860	2865	2865	2860	150
398	20241202	123500	135821845	2885	2885	2885	2885	0
399	20241202	123400	135821845	2885	2865	2885	2865	401
400	20241202	123300	134672960	2890	2890	2890	2890	0
401	20241202	123200	134672960	2890	2890	2890	2890	0
402	20241202	123100	134672960	2890	2885	2890	2885	301
403	20241202	123000	133804570	2885	2885	2885	2885	0
404	20241202	122900	133804570	2885	2885	2885	2885	1
405	20241202	122800	133801685	2865	2870	2870	2865	1000
406	20241202	122700	130936505	2885	2885	2885	2885	0
407	20241202	122600	130936505	2885	2885	2885	2885	0
408	20241202	122500	130936505	2885	2870	2885	2870	704
409	20241202	122400	128915980	2885	2885	2885	2885	1
410	20241202	122300	128913095	2870	2870	2870	2870	0
411	20241202	122200	128913095	2870	2870	2870	2870	83
412	20241202	122100	128674885	2885	2885	2885	2885	1
413	20241202	122000	128672000	2885	2885	2885	2885	0
414	20241202	121900	128672000	2885	2885	2885	2885	0
415	20241202	121800	128672000	2885	2870	2885	2870	344
416	20241202	121700	127684705	2885	2885	2885	2885	0
417	20241202	121600	127684705	2885	2885	2885	2885	0
418	20241202	121500	127684705	2885	2885	2885	2885	0
419	20241202	121400	127684705	2885	2885	2885	2885	1
420	20241202	121300	127681820	2885	2885	2885	2885	0
421	20241202	121200	127681820	2885	2885	2885	2885	0
422	20241202	121100	127681820	2885	2885	2885	2885	0
423	20241202	121000	127681820	2885	2885	2885	2885	0
424	20241202	120900	127681820	2885	2885	2885	2885	0
425	20241202	120800	127681820	2885	2885	2885	2885	0
426	20241202	120700	127681820	2885	2885	2885	2885	1
427	20241202	120600	127678935	2885	2875	2885	2875	301
428	20241202	120500	126813550	2885	2875	2885	2875	315
429	20241202	120400	125907915	2890	2890	2890	2890	0
430	20241202	120300	125907915	2890	2890	2890	2890	0
431	20241202	120200	125907915	2890	2890	2890	2890	0
432	20241202	120100	125907915	2890	2890	2890	2890	0
433	20241202	120000	125907915	2890	2890	2890	2890	0
434	20241202	115900	125907915	2890	2890	2890	2890	0
435	20241202	115800	125907915	2890	2890	2890	2890	0
436	20241202	115700	125907915	2890	2885	2890	2885	3
437	20241202	115600	125899255	2880	2880	2880	2880	0
438	20241202	115500	125899255	2880	2880	2880	2880	0
439	20241202	115400	125899255	2880	2880	2880	2880	0
440	20241202	115300	125899255	2880	2880	2880	2880	0
441	20241202	115200	125899255	2880	2880	2880	2880	208
442	20241202	115100	125300215	2885	2885	2885	2885	0
443	20241202	115000	125300215	2885	2880	2885	2880	2
444	20241202	114900	125294450	2890	2890	2890	2890	0
445	20241202	114800	125294450	2890	2890	2890	2890	0
446	20241202	114700	125294450	2890	2890	2890	2890	0
447	20241202	114600	125294450	2890	2890	2890	2890	0
448	20241202	114500	125294450	2890	2890	2890	2890	0
449	20241202	114400	125294450	2890	2880	2890	2880	58
450	20241202	114300	125127400	2890	2890	2890	2890	0
451	20241202	114200	125127400	2890	2890	2890	2890	0
452	20241202	114100	125127400	2890	2880	2890	2880	185
453	20241202	114000	124594590	2890	2890	2890	2890	0
454	20241202	113900	124594590	2890	2890	2890	2890	0
455	20241202	113800	124594590	2890	2880	2890	2880	9
456	20241202	113700	124568645	2880	2880	2880	2880	0
457	20241202	113600	124568645	2880	2880	2880	2880	0
458	20241202	113500	124568645	2880	2880	2880	2880	0
459	20241202	113400	124568645	2880	2880	2880	2880	0
460	20241202	113300	124568645	2880	2880	2880	2880	0
461	20241202	113200	124568645	2880	2880	2880	2880	0
462	20241202	113100	124568645	2880	2880	2880	2880	0
463	20241202	113000	124568645	2880	2880	2880	2880	0
464	20241202	112900	124568645	2880	2880	2880	2880	0
465	20241202	112800	124568645	2880	2880	2880	2880	33
466	20241202	112700	124473605	2885	2885	2885	2885	0
467	20241202	112600	124473605	2885	2885	2885	2885	201
468	20241202	112500	123893720	2885	2885	2885	2885	0
469	20241202	112400	123893720	2885	2885	2885	2885	0
470	20241202	112300	123893720	2885	2890	2890	2885	19
471	20241202	112200	123838870	2875	2875	2875	2875	99
472	20241202	112100	123554245	2880	2880	2880	2880	0
473	20241202	112000	123554245	2880	2890	2890	2880	206
474	20241202	111900	122960705	2890	2890	2890	2890	5
475	20241202	111800	122946255	2890	2890	2890	2890	0
476	20241202	111700	122946255	2890	2890	2890	2890	0
477	20241202	111600	122946255	2890	2890	2890	2890	0
478	20241202	111500	122946255	2890	2890	2890	2890	0
479	20241202	111400	122946255	2890	2890	2890	2890	40
480	20241202	111300	122830655	2905	2905	2905	2905	5
481	20241202	111200	122816130	2910	2910	2910	2910	0
482	20241202	111100	122816130	2910	2910	2910	2910	0
483	20241202	111000	122816130	2910	2910	2910	2910	0
484	20241202	110900	122816130	2910	2910	2910	2910	0
485	20241202	110800	122816130	2910	2910	2910	2910	0
486	20241202	110700	122816130	2910	2910	2910	2910	0
487	20241202	110600	122816130	2910	2910	2910	2910	0
488	20241202	110500	122816130	2910	2910	2910	2910	0
489	20241202	110400	122816130	2910	2910	2910	2910	0
490	20241202	110300	122816130	2910	2910	2910	2910	0
491	20241202	110200	122816130	2910	2910	2910	2910	0
492	20241202	110100	122816130	2910	2910	2910	2910	0
493	20241202	110000	122816130	2910	2895	2910	2895	20
494	20241202	105900	122758215	2895	2895	2895	2895	1
495	20241202	105800	122755320	2910	2910	2910	2910	0
496	20241202	105700	122755320	2910	2910	2910	2910	0
497	20241202	105600	122755320	2910	2910	2910	2910	0
498	20241202	105500	122755320	2910	2910	2910	2910	0
499	20241202	105400	122755320	2910	2910	2910	2910	0
500	20241202	105300	122755320	2910	2910	2910	2910	0
501	20241202	105200	122755320	2910	2910	2910	2910	1
502	20241202	105100	122752410	2915	2900	2915	2900	6
503	20241202	105000	122734970	2910	2910	2910	2910	0
504	20241202	104900	122734970	2910	2910	2910	2910	0
505	20241202	104800	122734970	2910	2910	2910	2910	0
506	20241202	104700	122734970	2910	2910	2910	2910	3
507	20241202	104600	122726240	2915	2915	2915	2915	0
508	20241202	104500	122726240	2915	2915	2915	2915	0
509	20241202	104400	122726240	2915	2915	2915	2915	0
510	20241202	104300	122726240	2915	2915	2915	2915	0
511	20241202	104200	122726240	2915	2915	2915	2915	0
512	20241202	104100	122726240	2915	2915	2915	2915	0
513	20241202	104000	122726240	2915	2910	2915	2910	6
514	20241202	103900	122708770	2910	2910	2910	2910	0
515	20241202	103800	122708770	2910	2910	2910	2910	5
516	20241202	103700	122694220	2910	2895	2910	2895	181
517	20241202	103600	122168725	2875	2875	2875	2875	41
518	20241202	103500	122050850	2875	2890	2890	2875	2005
519	20241202	103400	116274420	2890	2890	2890	2890	0
520	20241202	103300	116274420	2890	2895	2895	2890	2300
521	20241202	103200	109624670	2915	2915	2915	2915	0
522	20241202	103100	109624670	2915	2915	2915	2915	0
523	20241202	103000	109624670	2915	2915	2915	2915	0
524	20241202	102900	109624670	2915	2915	2915	2915	0
525	20241202	102800	109624670	2915	2915	2915	2915	0
526	20241202	102700	109624670	2915	2910	2915	2910	10
527	20241202	102600	109595530	2900	2900	2900	2900	737
528	20241202	102500	107458230	2900	2900	2900	2900	0
529	20241202	102400	107458230	2900	2900	2900	2900	0
530	20241202	102300	107458230	2900	2900	2900	2900	0
531	20241202	102200	107458230	2900	2900	2900	2900	0
532	20241202	102100	107458230	2900	2900	2900	2900	0
533	20241202	102000	107458230	2900	2900	2900	2900	0
534	20241202	101900	107458230	2900	2900	2900	2900	0
535	20241202	101800	107458230	2900	2900	2900	2900	0
536	20241202	101700	107458230	2900	2900	2900	2900	160
537	20241202	101600	106994230	2900	2900	2900	2900	200
538	20241202	101500	106414230	2900	2900	2900	2900	0
539	20241202	101400	106414230	2900	2900	2900	2900	0
540	20241202	101300	106414230	2900	2900	2900	2900	0
541	20241202	101200	106414230	2900	2900	2900	2900	0
542	20241202	101100	106414230	2900	2920	2920	2900	7314
543	20241202	101000	85083630	2900	2900	2900	2900	516
544	20241202	100900	83587230	2900	2900	2900	2900	0
545	20241202	100800	83587230	2900	2900	2900	2900	0
546	20241202	100700	83587230	2900	2900	2900	2900	299
547	20241202	100600	82720130	2920	2920	2920	2920	0
548	20241202	100500	82720130	2920	2920	2920	2920	0
549	20241202	100400	82720130	2920	2920	2920	2920	1
550	20241202	100300	82717210	2920	2910	2920	2910	171
551	20241202	100200	82217985	2910	2900	2910	2900	1630
552	20241202	100100	77474705	2910	2910	2910	2910	0
553	20241202	100000	77474705	2910	2910	2910	2910	148
554	20241202	095900	77044025	2910	2910	2910	2910	0
555	20241202	095800	77044025	2910	2910	2910	2910	0
556	20241202	095700	77044025	2910	2910	2910	2910	0
557	20241202	095600	77044025	2910	2910	2910	2910	0
558	20241202	095500	77044025	2910	2910	2910	2910	52
559	20241202	095400	76892705	2910	2910	2910	2910	1
560	20241202	095300	76889795	2910	2910	2910	2910	1
561	20241202	095200	76886885	2910	2910	2910	2905	174
562	20241202	095100	76381365	2905	2900	2905	2900	298
563	20241202	095000	75517045	2900	2900	2900	2900	22
564	20241202	094900	75453245	2900	2900	2900	2900	499
565	20241202	094800	74006145	2900	2900	2900	2900	0
566	20241202	094700	74006145	2900	2895	2900	2895	2000
567	20241202	094600	68209220	2900	2890	2900	2865	273
568	20241202	094500	67421790	2895	2895	2895	2895	0
569	20241202	094400	67421790	2895	2895	2895	2895	111
570	20241202	094300	67100445	2895	2895	2895	2895	5
571	20241202	094200	67085970	2900	2900	2900	2900	1
572	20241202	094100	67083070	2895	2895	2895	2895	1365
573	20241202	094000	63131395	2895	2900	2900	2895	762
574	20241202	093900	60924105	2895	2895	2895	2895	0
575	20241202	093800	60924105	2895	2905	2905	2895	8965
576	20241202	093700	34925880	2905	2905	2905	2905	0
577	20241202	093600	34925880	2905	2905	2905	2905	0
578	20241202	093500	34925880	2905	2905	2905	2905	0
579	20241202	093400	34925880	2905	2905	2905	2905	0
580	20241202	093300	34925880	2905	2910	2910	2905	25
581	20241202	093200	34853200	2915	2915	2915	2915	1
582	20241202	093100	34850285	2915	2915	2915	2915	2
583	20241202	093000	34844455	2915	2915	2915	2915	102
584	20241202	092900	34547125	2915	2915	2915	2915	90
585	20241202	092800	34284775	2900	2900	2900	2900	483
586	20241202	092700	32884075	2915	2910	2915	2905	22
587	20241202	092600	32820105	2915	2915	2915	2915	0
588	20241202	092500	32820105	2915	2915	2915	2915	0
589	20241202	092400	32820105	2915	2915	2915	2915	0
590	20241202	092300	32820105	2915	2915	2915	2915	107
591	20241202	092200	32508200	2900	2900	2900	2900	0
592	20241202	092100	32508200	2900	2900	2900	2900	100
593	20241202	092000	32218200	2900	2900	2900	2900	0
594	20241202	091900	32218200	2900	2900	2900	2900	51
595	20241202	091800	32070300	2900	2900	2900	2900	150
596	20241202	091700	31635300	2900	2900	2900	2900	26
597	20241202	091600	31559900	2900	2900	2900	2900	7610
598	20241202	091500	9490900	2900	2905	2905	2900	100
599	20241202	091400	9200895	2900	2900	2900	2900	0
600	20241202	091300	9200895	2900	2900	2900	2900	0
601	20241202	091200	9200895	2900	2900	2900	2900	0
602	20241202	091100	9200895	2900	2900	2900	2900	50
603	20241202	091000	9055895	2900	2900	2900	2900	0
604	20241202	090900	9055895	2900	2900	2900	2900	0
605	20241202	090800	9055895	2900	2900	2900	2900	0
606	20241202	090700	9055895	2900	2900	2900	2900	0
607	20241202	090600	9055895	2900	2900	2900	2900	0
608	20241202	090500	9055895	2900	2895	2900	2895	436
609	20241202	090400	7791520	2895	2895	2895	2895	1896
610	20241202	090300	2302600	2900	2900	2900	2900	0
611	20241202	090200	2302600	2900	2900	2900	2900	0
612	20241202	090100	2302600	2900	2900	2900	2900	8
613	20241202	090000	2279400	2900	2900	2900	2900	786