KissMeData/070300/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	195000	130864185	2860	2860	2860	2860	1692
3	20241205	194900	130864185	2860	2860	2860	2860	0
4	20241205	194800	130864185	2860	2860	2860	2860	0
5	20241205	194700	130864185	2860	2860	2860	2860	0
6	20241205	194600	130864185	2860	2860	2860	2860	0
7	20241205	194500	130864185	2860	2860	2860	2860	0
8	20241205	194400	130864185	2860	2860	2860	2860	0
9	20241205	194300	130864185	2860	2860	2860	2860	0
10	20241205	194200	130864185	2860	2860	2860	2860	0
11	20241205	194100	130864185	2860	2860	2860	2860	0
12	20241205	194000	130864185	2860	2860	2860	2860	0
13	20241205	193900	130864185	2860	2860	2860	2860	0
14	20241205	193800	130864185	2860	2860	2860	2860	0
15	20241205	193700	130864185	2860	2860	2860	2860	0
16	20241205	193600	130864185	2860	2860	2860	2860	0
17	20241205	193500	130864185	2860	2860	2860	2860	0
18	20241205	193400	130864185	2860	2860	2860	2860	0
19	20241205	193300	130864185	2860	2860	2860	2860	0
20	20241205	193200	130864185	2860	2860	2860	2860	0
21	20241205	193100	130864185	2860	2860	2860	2860	0
22	20241205	193000	130864185	2860	2860	2860	2860	0
23	20241205	192900	130864185	2860	2860	2860	2860	0
24	20241205	192800	130864185	2860	2860	2860	2860	0
25	20241205	192700	130864185	2860	2860	2860	2860	0
26	20241205	192600	130864185	2860	2860	2860	2860	0
27	20241205	192500	130864185	2860	2860	2860	2860	0
28	20241205	192400	130864185	2860	2860	2860	2860	0
29	20241205	192300	130864185	2860	2860	2860	2860	0
30	20241205	192200	130864185	2860	2860	2860	2860	0
31	20241205	192100	130864185	2860	2860	2860	2860	0
32	20241205	192000	130864185	2860	2860	2860	2860	1692
33	20241205	191900	130864185	2860	2860	2860	2860	0
34	20241205	191800	130864185	2860	2860	2860	2860	0
35	20241205	191700	130864185	2860	2860	2860	2860	0
36	20241205	191600	130864185	2860	2860	2860	2860	0
37	20241205	191500	130864185	2860	2860	2860	2860	0
38	20241205	191400	130864185	2860	2860	2860	2860	0
39	20241205	191300	130864185	2860	2860	2860	2860	0
40	20241205	191200	130864185	2860	2860	2860	2860	0
41	20241205	191100	130864185	2860	2860	2860	2860	0
42	20241205	191000	130864185	2860	2860	2860	2860	0
43	20241205	190900	130864185	2860	2860	2860	2860	0
44	20241205	190800	130864185	2860	2860	2860	2860	0
45	20241205	190700	130864185	2860	2860	2860	2860	0
46	20241205	190600	130864185	2860	2860	2860	2860	0
47	20241205	190500	130864185	2860	2860	2860	2860	0
48	20241205	190400	130864185	2860	2860	2860	2860	0
49	20241205	190300	130864185	2860	2860	2860	2860	0
50	20241205	190200	130864185	2860	2860	2860	2860	0
51	20241205	190100	130864185	2860	2860	2860	2860	0
52	20241205	190000	130864185	2860	2860	2860	2860	0
53	20241205	185900	130864185	2860	2860	2860	2860	0
54	20241205	185800	130864185	2860	2860	2860	2860	0
55	20241205	185700	130864185	2860	2860	2860	2860	0
56	20241205	185600	130864185	2860	2860	2860	2860	0
57	20241205	185500	130864185	2860	2860	2860	2860	0
58	20241205	185400	130864185	2860	2860	2860	2860	0
59	20241205	185300	130864185	2860	2860	2860	2860	0
60	20241205	185200	130864185	2860	2860	2860	2860	0
61	20241205	185100	130864185	2860	2860	2860	2860	0
62	20241205	185000	130864185	2860	2860	2860	2860	1692
63	20241205	184900	130864185	2860	2860	2860	2860	0
64	20241205	184800	130864185	2860	2860	2860	2860	0
65	20241205	184700	130864185	2860	2860	2860	2860	0
66	20241205	184600	130864185	2860	2860	2860	2860	0
67	20241205	184500	130864185	2860	2860	2860	2860	0
68	20241205	184400	130864185	2860	2860	2860	2860	0
69	20241205	184300	130864185	2860	2860	2860	2860	0
70	20241205	184200	130864185	2860	2860	2860	2860	0
71	20241205	184100	130864185	2860	2860	2860	2860	0
72	20241205	184000	130864185	2860	2860	2860	2860	0
73	20241205	183900	130864185	2860	2860	2860	2860	0
74	20241205	183800	130864185	2860	2860	2860	2860	0
75	20241205	183700	130864185	2860	2860	2860	2860	0
76	20241205	183600	130864185	2860	2860	2860	2860	0
77	20241205	183500	130864185	2860	2860	2860	2860	0
78	20241205	183400	130864185	2860	2860	2860	2860	0
79	20241205	183300	130864185	2860	2860	2860	2860	0
80	20241205	183200	130864185	2860	2860	2860	2860	0
81	20241205	183100	130864185	2860	2860	2860	2860	0
82	20241205	183000	130864185	2860	2860	2860	2860	0
83	20241205	182900	130864185	2860	2860	2860	2860	0
84	20241205	182800	130864185	2860	2860	2860	2860	0
85	20241205	182700	130864185	2860	2860	2860	2860	0
86	20241205	182600	130864185	2860	2860	2860	2860	0
87	20241205	182500	130864185	2860	2860	2860	2860	0
88	20241205	182400	130864185	2860	2860	2860	2860	0
89	20241205	182300	130864185	2860	2860	2860	2860	0
90	20241205	182200	130864185	2860	2860	2860	2860	0
91	20241205	182100	130864185	2860	2860	2860	2860	0
92	20241205	182000	130864185	2860	2860	2860	2860	1692
93	20241205	181900	130864185	2860	2860	2860	2860	0
94	20241205	181800	130864185	2860	2860	2860	2860	0
95	20241205	181700	130864185	2860	2860	2860	2860	0
96	20241205	181600	130864185	2860	2860	2860	2860	0
97	20241205	181500	130864185	2860	2860	2860	2860	0
98	20241205	181400	130864185	2860	2860	2860	2860	0
99	20241205	181300	130864185	2860	2860	2860	2860	0
100	20241205	181200	130864185	2860	2860	2860	2860	0
101	20241205	181100	130864185	2860	2860	2860	2860	0
102	20241205	181000	130864185	2860	2860	2860	2860	0
103	20241205	180900	130864185	2860	2860	2860	2860	0
104	20241205	180800	130864185	2860	2860	2860	2860	0
105	20241205	180700	130864185	2860	2860	2860	2860	0
106	20241205	180600	130864185	2860	2860	2860	2860	0
107	20241205	180500	130864185	2860	2860	2860	2860	0
108	20241205	180400	130864185	2860	2860	2860	2860	0
109	20241205	180300	130864185	2860	2860	2860	2860	0
110	20241205	180200	130864185	2860	2860	2860	2860	0
111	20241205	180100	130864185	2860	2860	2860	2860	0
112	20241205	180000	130864185	2860	2860	2860	2860	0
113	20241205	175900	130864185	2860	2860	2860	2860	0
114	20241205	175800	130864185	2860	2860	2860	2860	0
115	20241205	175700	130864185	2860	2860	2860	2860	0
116	20241205	175600	130864185	2860	2860	2860	2860	0
117	20241205	175500	130864185	2860	2860	2860	2860	0
118	20241205	175400	130864185	2860	2860	2860	2860	0
119	20241205	175300	130864185	2860	2860	2860	2860	0
120	20241205	175200	130864185	2860	2860	2860	2860	0
121	20241205	175100	130864185	2860	2860	2860	2860	0
122	20241205	175000	130864185	2860	2860	2860	2860	1692
123	20241205	174900	130864185	2860	2860	2860	2860	0
124	20241205	174800	130864185	2860	2860	2860	2860	0
125	20241205	174700	130864185	2860	2860	2860	2860	0
126	20241205	174600	130864185	2860	2860	2860	2860	0
127	20241205	174500	130864185	2860	2860	2860	2860	0
128	20241205	174400	130864185	2860	2860	2860	2860	0
129	20241205	174300	130864185	2860	2860	2860	2860	0
130	20241205	174200	130864185	2860	2860	2860	2860	0
131	20241205	174100	130864185	2860	2860	2860	2860	0
132	20241205	174000	130864185	2860	2860	2860	2860	0
133	20241205	173900	130864185	2860	2860	2860	2860	0
134	20241205	173800	130864185	2860	2860	2860	2860	0
135	20241205	173700	130864185	2860	2860	2860	2860	0
136	20241205	173600	130864185	2860	2860	2860	2860	0
137	20241205	173500	130864185	2860	2860	2860	2860	0
138	20241205	173400	130864185	2860	2860	2860	2860	0
139	20241205	173300	130864185	2860	2860	2860	2860	0
140	20241205	173200	130864185	2860	2860	2860	2860	0
141	20241205	173100	130864185	2860	2860	2860	2860	0
142	20241205	173000	130864185	2860	2860	2860	2860	0
143	20241205	172900	130864185	2860	2860	2860	2860	0
144	20241205	172800	130864185	2860	2860	2860	2860	0
145	20241205	172700	130864185	2860	2860	2860	2860	0
146	20241205	172600	130864185	2860	2860	2860	2860	0
147	20241205	172500	130864185	2860	2860	2860	2860	0
148	20241205	172400	130864185	2860	2860	2860	2860	0
149	20241205	172300	130864185	2860	2860	2860	2860	0
150	20241205	172200	130864185	2860	2860	2860	2860	0
151	20241205	172100	130864185	2860	2860	2860	2860	0
152	20241205	172000	130864185	2860	2860	2860	2860	1692
153	20241205	171900	130864185	2860	2860	2860	2860	0
154	20241205	171800	130864185	2860	2860	2860	2860	0
155	20241205	171700	130864185	2860	2860	2860	2860	0
156	20241205	171600	130864185	2860	2860	2860	2860	0
157	20241205	171500	130864185	2860	2860	2860	2860	0
158	20241205	171400	130864185	2860	2860	2860	2860	0
159	20241205	171300	130864185	2860	2860	2860	2860	0
160	20241205	171200	130864185	2860	2860	2860	2860	0
161	20241205	171100	130864185	2860	2860	2860	2860	0
162	20241205	171000	130864185	2860	2860	2860	2860	0
163	20241205	170900	130864185	2860	2860	2860	2860	0
164	20241205	170800	130864185	2860	2860	2860	2860	0
165	20241205	170700	130864185	2860	2860	2860	2860	0
166	20241205	170600	130864185	2860	2860	2860	2860	0
167	20241205	170500	130864185	2860	2860	2860	2860	0
168	20241205	170400	130864185	2860	2860	2860	2860	0
169	20241205	170300	130864185	2860	2860	2860	2860	0
170	20241205	170200	130864185	2860	2860	2860	2860	0
171	20241205	170100	130864185	2860	2860	2860	2860	0
172	20241205	170000	130864185	2860	2860	2860	2860	0
173	20241205	165900	130864185	2860	2860	2860	2860	0
174	20241205	165800	130864185	2860	2860	2860	2860	0
175	20241205	165700	130864185	2860	2860	2860	2860	0
176	20241205	165600	130864185	2860	2860	2860	2860	0
177	20241205	165500	130864185	2860	2860	2860	2860	0
178	20241205	165400	130864185	2860	2860	2860	2860	0
179	20241205	165300	130864185	2860	2860	2860	2860	0
180	20241205	165200	130864185	2860	2860	2860	2860	0
181	20241205	165100	130864185	2860	2860	2860	2860	0
182	20241205	165000	130864185	2860	2860	2860	2860	1692
183	20241205	164900	130864185	2860	2860	2860	2860	0
184	20241205	164800	130864185	2860	2860	2860	2860	0
185	20241205	164700	130864185	2860	2860	2860	2860	0
186	20241205	164600	130864185	2860	2860	2860	2860	0
187	20241205	164500	130864185	2860	2860	2860	2860	0
188	20241205	164400	130864185	2860	2860	2860	2860	0
189	20241205	164300	130864185	2860	2860	2860	2860	0
190	20241205	164200	130864185	2860	2860	2860	2860	0
191	20241205	164100	130864185	2860	2860	2860	2860	0
192	20241205	164000	130864185	2860	2860	2860	2860	0
193	20241205	163900	130864185	2860	2860	2860	2860	0
194	20241205	163800	130864185	2860	2860	2860	2860	0
195	20241205	163700	130864185	2860	2860	2860	2860	0
196	20241205	163600	130864185	2860	2860	2860	2860	0
197	20241205	163500	130864185	2860	2860	2860	2860	0
198	20241205	163400	130864185	2860	2860	2860	2860	0
199	20241205	163300	130864185	2860	2860	2860	2860	0
200	20241205	163200	130864185	2860	2860	2860	2860	0
201	20241205	163100	130864185	2860	2860	2860	2860	0
202	20241205	163000	130864185	2860	2860	2860	2860	0
203	20241205	162900	130864185	2860	2860	2860	2860	0
204	20241205	162800	130864185	2860	2860	2860	2860	0
205	20241205	162700	130864185	2860	2860	2860	2860	0
206	20241205	162600	130864185	2860	2860	2860	2860	0
207	20241205	162500	130864185	2860	2860	2860	2860	0
208	20241205	162400	130864185	2860	2860	2860	2860	0
209	20241205	162300	130864185	2860	2860	2860	2860	0
210	20241205	162200	130864185	2860	2860	2860	2860	0
211	20241205	162100	130864185	2860	2860	2860	2860	0
212	20241205	162000	130864185	2860	2860	2860	2860	1692
213	20241205	161900	130864185	2860	2860	2860	2860	0
214	20241205	161800	130864185	2860	2860	2860	2860	0
215	20241205	161700	130864185	2860	2860	2860	2860	0
216	20241205	161600	130864185	2860	2860	2860	2860	0
217	20241205	161500	130864185	2860	2860	2860	2860	0
218	20241205	161400	130864185	2860	2860	2860	2860	0
219	20241205	161300	130864185	2860	2860	2860	2860	0
220	20241205	161200	130864185	2860	2860	2860	2860	0
221	20241205	161100	130864185	2860	2860	2860	2860	0
222	20241205	161000	130864185	2860	2860	2860	2860	0
223	20241205	160900	130864185	2860	2860	2860	2860	0
224	20241205	160800	130864185	2860	2860	2860	2860	0
225	20241205	160700	130864185	2860	2860	2860	2860	0
226	20241205	160600	130864185	2860	2860	2860	2860	0
227	20241205	160500	130864185	2860	2860	2860	2860	0
228	20241205	160400	130864185	2860	2860	2860	2860	0
229	20241205	160300	130864185	2860	2860	2860	2860	0
230	20241205	160200	130864185	2860	2860	2860	2860	0
231	20241205	160100	130864185	2860	2860	2860	2860	0
232	20241205	160000	130864185	2860	2860	2860	2860	0
233	20241205	155900	130864185	2860	2860	2860	2860	0
234	20241205	155800	130864185	2860	2860	2860	2860	0
235	20241205	155700	130864185	2860	2860	2860	2860	0
236	20241205	155600	130864185	2860	2860	2860	2860	0
237	20241205	155500	130864185	2860	2860	2860	2860	0
238	20241205	155400	130864185	2860	2860	2860	2860	0
239	20241205	155300	130864185	2860	2860	2860	2860	0
240	20241205	155200	130864185	2860	2860	2860	2860	0
241	20241205	155100	130864185	2860	2860	2860	2860	0
242	20241205	155000	130864185	2860	2860	2860	2860	1692
243	20241205	154900	130864185	2860	2860	2860	2860	0
244	20241205	154800	130864185	2860	2860	2860	2860	0
245	20241205	154700	130864185	2860	2860	2860	2860	0
246	20241205	154600	130864185	2860	2860	2860	2860	0
247	20241205	154500	130864185	2860	2860	2860	2860	0
248	20241205	154400	130864185	2860	2860	2860	2860	0
249	20241205	154300	130864185	2860	2860	2860	2860	0
250	20241205	154200	130864185	2860	2860	2860	2860	0
251	20241205	154100	130864185	2860	2860	2860	2860	0
252	20241205	154000	130864185	2860	2860	2860	2860	0
253	20241205	153900	130864185	2860	2860	2860	2860	0
254	20241205	153800	130864185	2860	2860	2860	2860	0
255	20241205	153700	130864185	2860	2860	2860	2860	0
256	20241205	153600	130864185	2860	2860	2860	2860	0
257	20241205	153500	130864185	2860	2860	2860	2860	0
258	20241205	153400	130864185	2860	2860	2860	2860	0
259	20241205	153300	130864185	2860	2860	2860	2860	0
260	20241205	153200	130864185	2860	2860	2860	2860	0
261	20241205	153100	130864185	2860	2860	2860	2860	0
262	20241205	153000	130864185	2860	2860	2860	2860	1692
263	20241205	152900	126025065	2860	2860	2860	2860	0
264	20241205	152800	126025065	2860	2860	2860	2860	0
265	20241205	152700	126025065	2860	2860	2860	2860	0
266	20241205	152600	126025065	2860	2860	2860	2860	0
267	20241205	152500	126025065	2860	2860	2860	2860	0
268	20241205	152400	126025065	2860	2860	2860	2860	0
269	20241205	152300	126025065	2860	2860	2860	2860	0
270	20241205	152200	126025065	2860	2860	2860	2860	0
271	20241205	152100	126025065	2860	2860	2860	2860	0
272	20241205	152000	126025065	2860	2860	2860	2860	0
273	20241205	151900	126025065	2860	2865	2890	2860	777
274	20241205	151800	123801910	2900	2900	2900	2900	0
275	20241205	151700	123801910	2900	2900	2900	2900	0
276	20241205	151600	123801910	2900	2900	2900	2900	0
277	20241205	151500	123801910	2900	2860	2900	2860	383
278	20241205	151400	122698910	2885	2885	2885	2885	50
279	20241205	151300	122554660	2885	2885	2885	2885	0
280	20241205	151200	122554660	2885	2885	2885	2885	201
281	20241205	151100	121974775	2885	2875	2885	2870	706
282	20241205	151000	119940385	2860	2860	2860	2860	48
283	20241205	150900	119803105	2885	2885	2885	2885	0
284	20241205	150800	119803105	2885	2885	2885	2885	0
285	20241205	150700	119803105	2885	2880	2885	2880	83
286	20241205	150600	119563845	2885	2885	2885	2885	0
287	20241205	150500	119563845	2885	2885	2885	2885	0
288	20241205	150400	119563845	2885	2885	2885	2885	0
289	20241205	150300	119563845	2885	2885	2885	2885	0
290	20241205	150200	119563845	2885	2875	2885	2875	39
291	20241205	150100	119451660	2860	2860	2860	2860	255
292	20241205	150000	118722360	2885	2880	2885	2880	158
293	20241205	145900	118266915	2860	2875	2885	2860	105
294	20241205	145800	117964585	2885	2885	2885	2885	0
295	20241205	145700	117964585	2885	2885	2885	2885	0
296	20241205	145600	117964585	2885	2885	2885	2885	0
297	20241205	145500	117964585	2885	2885	2885	2885	0
298	20241205	145400	117964585	2885	2885	2885	2885	0
299	20241205	145300	117964585	2885	2885	2885	2885	0
300	20241205	145200	117964585	2885	2885	2885	2885	0
301	20241205	145100	117964585	2885	2885	2885	2885	0
302	20241205	145000	117964585	2885	2885	2885	2885	0
303	20241205	144900	117964585	2885	2885	2885	2885	0
304	20241205	144800	117964585	2885	2885	2885	2885	0
305	20241205	144700	117964585	2885	2885	2885	2885	0
306	20241205	144600	117964585	2885	2885	2885	2885	0
307	20241205	144500	117964585	2885	2885	2885	2885	0
308	20241205	144400	117964585	2885	2885	2890	2865	38
309	20241205	144300	117855510	2875	2875	2875	2875	1000
310	20241205	144200	114980510	2880	2880	2880	2880	0
311	20241205	144100	114980510	2880	2880	2880	2880	1
312	20241205	144000	114977630	2880	2875	2880	2875	50
313	20241205	143900	114833795	2860	2865	2865	2860	216
314	20241205	143800	114215210	2885	2885	2885	2885	0
315	20241205	143700	114215210	2885	2885	2885	2885	0
316	20241205	143600	114215210	2885	2885	2885	2885	0
317	20241205	143500	114215210	2885	2885	2885	2885	0
318	20241205	143400	114215210	2885	2885	2885	2885	0
319	20241205	143300	114215210	2885	2885	2885	2885	2
320	20241205	143200	114209440	2870	2870	2870	2870	7
321	20241205	143100	114189350	2900	2900	2900	2900	0
322	20241205	143000	114189350	2900	2900	2900	2900	0
323	20241205	142900	114189350	2900	2900	2900	2900	0
324	20241205	142800	114189350	2900	2900	2900	2900	0
325	20241205	142700	114189350	2900	2900	2900	2900	0
326	20241205	142600	114189350	2900	2900	2900	2900	0
327	20241205	142500	114189350	2900	2900	2900	2900	0
328	20241205	142400	114189350	2900	2900	2900	2900	0
329	20241205	142300	114189350	2900	2900	2900	2900	0
330	20241205	142200	114189350	2900	2900	2900	2900	0
331	20241205	142100	114189350	2900	2900	2900	2900	0
332	20241205	142000	114189350	2900	2900	2900	2900	0
333	20241205	141900	114189350	2900	2900	2900	2900	0
334	20241205	141800	114189350	2900	2900	2900	2900	0
335	20241205	141700	114189350	2900	2900	2900	2900	0
336	20241205	141600	114189350	2900	2900	2900	2900	0
337	20241205	141500	114189350	2900	2900	2900	2900	0
338	20241205	141400	114189350	2900	2900	2900	2900	0
339	20241205	141300	114189350	2900	2900	2900	2900	0
340	20241205	141200	114189350	2900	2900	2900	2900	0
341	20241205	141100	114189350	2900	2900	2900	2900	0
342	20241205	141000	114189350	2900	2870	2900	2855	479
343	20241205	140900	112814070	2875	2900	2900	2875	465
344	20241205	140800	111475445	2905	2905	2905	2905	0
345	20241205	140700	111475445	2905	2895	2905	2895	100
346	20241205	140600	111185395	2885	2885	2885	2885	49
347	20241205	140500	111044030	2875	2875	2875	2875	0
348	20241205	140400	111044030	2875	2870	2875	2870	37
349	20241205	140300	110937825	2875	2875	2875	2875	0
350	20241205	140200	110937825	2875	2875	2875	2875	0
351	20241205	140100	110937825	2875	2875	2875	2875	0
352	20241205	140000	110937825	2875	2875	2875	2875	0
353	20241205	135900	110937825	2875	2875	2875	2875	9
354	20241205	135800	110911950	2870	2865	2870	2865	34
355	20241205	135700	110814455	2885	2885	2885	2885	0
356	20241205	135600	110814455	2885	2885	2885	2885	0
357	20241205	135500	110814455	2885	2885	2885	2885	0
358	20241205	135400	110814455	2885	2880	2885	2880	200
359	20241205	135300	110237580	2880	2880	2880	2880	2
360	20241205	135200	110231820	2855	2855	2855	2855	34
361	20241205	135100	110134750	2885	2885	2885	2885	0
362	20241205	135000	110134750	2885	2885	2885	2885	16
363	20241205	134900	110088590	2895	2885	2900	2850	2721
364	20241205	134800	102297320	2885	2895	2895	2880	2289
365	20241205	134700	95686630	2895	2895	2895	2895	1000
366	20241205	134600	92791630	2895	2900	2900	2895	1308
367	20241205	134500	89000730	2900	2900	2900	2900	0
368	20241205	134400	89000730	2900	2900	2900	2900	0
369	20241205	134300	89000730	2900	2900	2900	2900	0
370	20241205	134200	89000730	2900	2900	2900	2900	0
371	20241205	134100	89000730	2900	2900	2900	2900	0
372	20241205	134000	89000730	2900	2905	2905	2900	34
373	20241205	133900	88902120	2900	2900	2900	2900	0
374	20241205	133800	88902120	2900	2900	2900	2900	0
375	20241205	133700	88902120	2900	2900	2900	2900	0
376	20241205	133600	88902120	2900	2900	2900	2900	0
377	20241205	133500	88902120	2900	2900	2900	2900	0
378	20241205	133400	88902120	2900	2905	2905	2900	64
379	20241205	133300	88716505	2905	2905	2905	2905	0
380	20241205	133200	88716505	2905	2905	2905	2905	0
381	20241205	133100	88716505	2905	2905	2905	2905	0
382	20241205	133000	88716505	2905	2905	2905	2905	0
383	20241205	132900	88716505	2905	2905	2905	2905	0
384	20241205	132800	88716505	2905	2905	2905	2905	139
385	20241205	132700	88312710	2945	2945	2945	2945	0
386	20241205	132600	88312710	2945	2945	2945	2945	0
387	20241205	132500	88312710	2945	2945	2945	2945	0
388	20241205	132400	88312710	2945	2945	2945	2945	0
389	20241205	132300	88312710	2945	2945	2945	2945	0
390	20241205	132200	88312710	2945	2900	2945	2900	595
391	20241205	132100	86585965	2920	2910	2920	2910	50
392	20241205	132000	86440290	2900	2900	2900	2900	0
393	20241205	131900	86440290	2900	2900	2900	2900	0
394	20241205	131800	86440290	2900	2900	2900	2900	0
395	20241205	131700	86440290	2900	2900	2900	2900	0
396	20241205	131600	86440290	2900	2900	2900	2900	34
397	20241205	131500	86341690	2910	2910	2910	2910	2
398	20241205	131400	86335870	2900	2900	2900	2900	0
399	20241205	131300	86335870	2900	2900	2900	2900	0
400	20241205	131200	86335870	2900	2900	2900	2900	0
401	20241205	131100	86335870	2900	2900	2900	2900	0
402	20241205	131000	86335870	2900	2905	2905	2900	34
403	20241205	130900	86237245	2905	2905	2905	2905	0
404	20241205	130800	86237245	2905	2905	2905	2905	3
405	20241205	130700	86228530	2900	2900	2900	2900	0
406	20241205	130600	86228530	2900	2900	2900	2900	0
407	20241205	130500	86228530	2900	2900	2900	2900	0
408	20241205	130400	86228530	2900	2900	2905	2900	38
409	20241205	130300	86118310	2900	2900	2900	2900	2
410	20241205	130200	86112510	2905	2905	2905	2905	0
411	20241205	130100	86112510	2905	2905	2905	2905	14
412	20241205	130000	86071840	2900	2900	2900	2900	0
413	20241205	125900	86071840	2900	2900	2900	2900	0
414	20241205	125800	86071840	2900	2900	2900	2900	34
415	20241205	125700	85973240	2900	2900	2900	2900	0
416	20241205	125600	85973240	2900	2900	2900	2900	0
417	20241205	125500	85973240	2900	2900	2900	2900	0
418	20241205	125400	85973240	2900	2900	2900	2900	0
419	20241205	125300	85973240	2900	2900	2900	2900	0
420	20241205	125200	85973240	2900	2905	2905	2900	194
421	20241205	125100	85409840	2940	2940	2940	2940	0
422	20241205	125000	85409840	2940	2940	2940	2940	1
423	20241205	124900	85406900	2905	2905	2905	2905	0
424	20241205	124800	85406900	2905	2905	2905	2905	0
425	20241205	124700	85406900	2905	2905	2905	2905	0
426	20241205	124600	85406900	2905	2905	2905	2905	34
427	20241205	124500	85308130	2940	2940	2940	2940	1
428	20241205	124400	85305190	2915	2915	2915	2915	0
429	20241205	124300	85305190	2915	2915	2915	2915	0
430	20241205	124200	85305190	2915	2915	2915	2915	420
431	20241205	124100	84080890	2920	2930	2930	2920	241
432	20241205	124000	83374770	2930	2930	2930	2930	34
433	20241205	123900	83275150	2930	2930	2930	2930	0
434	20241205	123800	83275150	2930	2930	2930	2930	0
435	20241205	123700	83275150	2930	2930	2930	2930	0
436	20241205	123600	83275150	2930	2930	2930	2930	0
437	20241205	123500	83275150	2930	2930	2930	2930	0
438	20241205	123400	83275150	2930	2930	2930	2930	34
439	20241205	123300	83175530	2960	2960	2960	2960	0
440	20241205	123200	83175530	2960	2960	2960	2960	0
441	20241205	123100	83175530	2960	2940	2960	2940	250
442	20241205	123000	82439610	2925	2925	2925	2925	0
443	20241205	122900	82439610	2925	2925	2925	2925	0
444	20241205	122800	82439610	2925	2925	2925	2925	34
445	20241205	122700	82340160	2925	2925	2925	2925	0
446	20241205	122600	82340160	2925	2920	2925	2920	191
447	20241205	122500	81782430	2920	2920	2920	2920	3
448	20241205	122400	81773670	2930	2930	2930	2930	22
449	20241205	122300	81709210	2915	2915	2915	2915	0
450	20241205	122200	81709210	2915	2920	2940	2915	1399
451	20241205	122100	77606525	2910	2910	2910	2910	0
452	20241205	122000	77606525	2910	2910	2910	2910	7
453	20241205	121900	77586155	2905	2905	2905	2905	0
454	20241205	121800	77586155	2905	2905	2905	2905	0
455	20241205	121700	77586155	2905	2905	2905	2905	0
456	20241205	121600	77586155	2905	2905	2905	2905	34
457	20241205	121500	77487385	2905	2905	2905	2905	0
458	20241205	121400	77487385	2905	2905	2905	2905	0
459	20241205	121300	77487385	2905	2905	2905	2905	0
460	20241205	121200	77487385	2905	2905	2905	2905	0
461	20241205	121100	77487385	2905	2905	2905	2905	0
462	20241205	121000	77487385	2905	2905	2910	2905	36
463	20241205	120900	77382795	2905	2905	2905	2905	0
464	20241205	120800	77382795	2905	2905	2905	2905	0
465	20241205	120700	77382795	2905	2905	2905	2905	0
466	20241205	120600	77382795	2905	2905	2905	2905	0
467	20241205	120500	77382795	2905	2905	2905	2905	0
468	20241205	120400	77382795	2905	2905	2905	2905	36
469	20241205	120300	77278215	2910	2910	2910	2910	5
470	20241205	120200	77263665	2905	2905	2905	2905	0
471	20241205	120100	77263665	2905	2905	2905	2905	0
472	20241205	120000	77263665	2905	2905	2905	2905	0
473	20241205	115900	77263665	2905	2905	2905	2905	0
474	20241205	115800	77263665	2905	2905	2910	2905	46
475	20241205	115700	77129985	2905	2905	2905	2905	0
476	20241205	115600	77129985	2905	2905	2905	2905	0
477	20241205	115500	77129985	2905	2905	2905	2905	0
478	20241205	115400	77129985	2905	2905	2905	2905	0
479	20241205	115300	77129985	2905	2905	2905	2905	0
480	20241205	115200	77129985	2905	2905	2905	2905	36
481	20241205	115100	77025405	2920	2920	2920	2920	0
482	20241205	115000	77025405	2920	2920	2920	2920	0
483	20241205	114900	77025405	2920	2920	2920	2920	1
484	20241205	114800	77022485	2905	2905	2905	2905	0
485	20241205	114700	77022485	2905	2905	2905	2905	0
486	20241205	114600	77022485	2905	2910	2910	2905	578
487	20241205	114500	75343095	2920	2920	2920	2920	0
488	20241205	114400	75343095	2920	2920	2920	2920	0
489	20241205	114300	75343095	2920	2920	2920	2920	0
490	20241205	114200	75343095	2920	2920	2920	2920	50
491	20241205	114100	75197095	2905	2905	2905	2905	0
492	20241205	114000	75197095	2905	2905	2905	2905	36
493	20241205	113900	75092515	2920	2920	2920	2920	0
494	20241205	113800	75092515	2920	2920	2920	2920	0
495	20241205	113700	75092515	2920	2920	2920	2920	2
496	20241205	113600	75086675	2900	2900	2900	2900	0
497	20241205	113500	75086675	2900	2900	2900	2900	0
498	20241205	113400	75086675	2900	2900	2900	2900	36
499	20241205	113300	74982275	2920	2920	2920	2920	5
500	20241205	113200	74967675	2925	2925	2925	2925	0
501	20241205	113100	74967675	2925	2925	2925	2925	0
502	20241205	113000	74967675	2925	2925	2925	2925	0
503	20241205	112900	74967675	2925	2905	2925	2905	100
504	20241205	112800	74676715	2880	2885	2885	2880	50
505	20241205	112700	74532555	2900	2900	2900	2900	1
506	20241205	112600	74529655	2900	2900	2900	2900	16
507	20241205	112500	74483255	2900	2900	2900	2900	0
508	20241205	112400	74483255	2900	2900	2900	2900	0
509	20241205	112300	74483255	2900	2900	2900	2900	2
510	20241205	112200	74477455	2885	2900	2900	2880	44
511	20241205	112100	74350485	2905	2905	2905	2905	10
512	20241205	112000	74321435	2905	2905	2905	2905	0
513	20241205	111900	74321435	2905	2905	2905	2905	12
514	20241205	111800	74286575	2905	2905	2905	2905	0
515	20241205	111700	74286575	2905	2880	2905	2880	114
516	20241205	111600	73958155	2910	2885	2910	2880	334
517	20241205	111500	72993515	2915	2915	2915	2915	2
518	20241205	111400	72987685	2900	2900	2900	2890	2232
519	20241205	111300	66516180	2905	2915	2915	2900	810
520	20241205	111200	64162870	2920	2925	2925	2920	110
521	20241205	111100	63841590	2925	2925	2925	2925	100
522	20241205	111000	63549090	2940	2930	2940	2925	370
523	20241205	110900	62465495	2940	2940	2940	2940	0
524	20241205	110800	62465495	2940	2940	2940	2940	0
525	20241205	110700	62465495	2940	2940	2940	2940	0
526	20241205	110600	62465495	2940	2940	2940	2940	0
527	20241205	110500	62465495	2940	2940	2940	2940	8
528	20241205	110400	62441975	2930	2935	2950	2930	70
529	20241205	110300	62236645	2965	2965	2965	2965	0
530	20241205	110200	62236645	2965	2950	2965	2950	22
531	20241205	110100	62171730	2940	2950	2950	2940	3
532	20241205	110000	62162890	2935	2935	2935	2935	0
533	20241205	105900	62162890	2935	2935	2935	2935	0
534	20241205	105800	62162890	2935	2935	2935	2935	36
535	20241205	105700	62057230	2960	2960	2960	2960	0
536	20241205	105600	62057230	2960	2960	2960	2960	0
537	20241205	105500	62057230	2960	2960	2960	2960	0
538	20241205	105400	62057230	2960	2930	2960	2930	354
539	20241205	105300	61015840	2940	2940	2940	2940	0
540	20241205	105200	61015840	2940	2940	2940	2940	243
541	20241205	105100	60301420	2970	2970	2970	2970	0
542	20241205	105000	60301420	2970	2970	2970	2970	0
543	20241205	104900	60301420	2970	2970	2970	2970	0
544	20241205	104800	60301420	2970	2970	2970	2970	0
545	20241205	104700	60301420	2970	2970	2970	2970	0
546	20241205	104600	60301420	2970	2940	2970	2930	186
547	20241205	104500	59753735	2970	2970	2970	2970	0
548	20241205	104400	59753735	2970	2970	2970	2970	2
549	20241205	104300	59747795	2945	2955	2955	2940	1023
550	20241205	104200	56731375	2960	2960	2960	2960	9
551	20241205	104100	56704735	2955	2955	2955	2955	0
552	20241205	104000	56704735	2955	2960	2960	2955	36
553	20241205	103900	56598205	2965	2965	2965	2965	0
554	20241205	103800	56598205	2965	2965	2965	2965	0
555	20241205	103700	56598205	2965	2965	2965	2965	10
556	20241205	103600	56568555	2985	2985	2985	2985	0
557	20241205	103500	56568555	2985	2985	2985	2985	0
558	20241205	103400	56568555	2985	2960	2985	2960	64
559	20241205	103300	56378805	2965	2965	2965	2965	0
560	20241205	103200	56378805	2965	2965	2965	2965	19
561	20241205	103100	56322470	2965	2965	2965	2965	3
562	20241205	103000	56313575	2985	2970	2985	2970	39
563	20241205	102900	56197550	2955	2955	2955	2955	0
564	20241205	102800	56197550	2955	2955	2955	2955	36
565	20241205	102700	56091170	2965	2965	2965	2965	0
566	20241205	102600	56091170	2965	2965	2965	2965	0
567	20241205	102500	56091170	2965	2965	2965	2965	0
568	20241205	102400	56091170	2965	2965	2965	2965	5
569	20241205	102300	56076345	2950	2950	2950	2950	0
570	20241205	102200	56076345	2950	2955	2955	2950	36
571	20241205	102100	55970055	2950	2965	2965	2950	144
572	20241205	102000	55544415	2985	2985	2985	2985	0
573	20241205	101900	55544415	2985	2985	2985	2985	0
574	20241205	101800	55544415	2985	2985	2985	2985	0
575	20241205	101700	55544415	2985	2985	2985	2985	0
576	20241205	101600	55544415	2985	2965	2985	2965	37
577	20241205	101500	55434690	2985	2985	2985	2985	8
578	20241205	101400	55410810	2990	2990	2990	2990	0
579	20241205	101300	55410810	2990	2990	2990	2990	0
580	20241205	101200	55410810	2990	2975	2990	2970	394
581	20241205	101100	54239960	2995	2995	2995	2995	0
582	20241205	101000	54239960	2995	3005	3005	2990	218
583	20241205	100900	53586625	3065	3005	3070	3005	80
584	20241205	100800	53344290	3000	2975	3000	2975	489
585	20241205	100700	51881045	2980	2980	2980	2980	0
586	20241205	100600	51881045	2980	2980	2980	2980	0
587	20241205	100500	51881045	2980	2980	2980	2980	0
588	20241205	100400	51881045	2980	2960	2980	2955	219
589	20241205	100300	51232875	2995	2990	2995	2950	184
590	20241205	100200	50685355	3000	3000	3000	3000	0
591	20241205	100100	50685355	3000	3000	3000	3000	0
592	20241205	100000	50685355	3000	2995	3000	2995	2
593	20241205	095900	50679360	3000	3000	3000	3000	0
594	20241205	095800	50679360	3000	2990	3000	2990	39
595	20241205	095700	50562730	3010	3010	3010	3010	0
596	20241205	095600	50562730	3010	3010	3010	3010	0
597	20241205	095500	50562730	3010	3010	3010	3010	0
598	20241205	095400	50562730	3010	3025	3025	2990	149
599	20241205	095300	50116025	2980	2980	2980	2980	0
600	20241205	095200	50116025	2980	2970	3025	2970	69
601	20241205	095100	49909100	3025	3025	3025	3025	0
602	20241205	095000	49909100	3025	3025	3025	3025	0
603	20241205	094900	49909100	3025	3025	3025	3025	0
604	20241205	094800	49909100	3025	3025	3025	3025	50
605	20241205	094700	49757850	3035	3015	3035	3015	33
606	20241205	094600	49657890	2955	3015	3015	2955	909
607	20241205	094500	46929945	3010	3045	3045	3010	250
608	20241205	094400	46175685	3020	3045	3045	3020	3
609	20241205	094300	46166575	3045	3045	3045	3045	12
610	20241205	094200	46130035	3025	3040	3040	3025	371
611	20241205	094100	45005005	3050	3050	3050	3050	17
612	20241205	094000	44953155	3075	3045	3075	3045	45
613	20241205	093900	44815900	3045	3045	3045	3045	0
614	20241205	093800	44815900	3045	3045	3045	3045	0
615	20241205	093700	44815900	3045	3050	3050	3045	10
616	20241205	093600	44785410	3035	3045	3045	3035	144
617	20241205	093500	44347310	3065	3065	3065	3065	0
618	20241205	093400	44347310	3065	3035	3065	3035	59
619	20241205	093300	44167850	3040	3060	3065	3040	19
620	20241205	093200	44109825	3065	3065	3065	3065	0
621	20241205	093100	44109825	3065	3065	3065	3065	0
622	20241205	093000	44109825	3065	3055	3065	3055	19
623	20241205	092900	44051690	3040	3040	3040	3040	1
624	20241205	092800	44048650	3070	3035	3070	3025	86
625	20241205	092700	43786060	3035	3035	3035	3035	144
626	20241205	092600	43349020	3085	3085	3085	3085	3
627	20241205	092500	43339765	3085	3085	3085	3085	2
628	20241205	092400	43333595	3070	3065	3070	3065	27
629	20241205	092300	43250835	3045	3045	3045	3045	2
630	20241205	092200	43244745	3015	3010	3045	3010	61
631	20241205	092100	43060440	3045	3055	3070	3015	2400
632	20241205	092000	35762415	3095	3095	3095	3095	0
633	20241205	091900	35762415	3095	3095	3095	3095	52
634	20241205	091800	35601475	3095	3070	3095	3055	213
635	20241205	091700	34946750	3070	3070	3070	3070	84
636	20241205	091600	34688870	3120	3070	3120	3070	105
637	20241205	091500	34365910	3125	3125	3125	3125	0
638	20241205	091400	34365910	3125	3125	3135	3090	792
639	20241205	091300	31904570	3130	3130	3130	3130	4
640	20241205	091200	31892050	3130	3130	3130	3130	1
641	20241205	091100	31888920	3130	3130	3130	3130	0
642	20241205	091000	31888920	3130	3090	3130	3090	41
643	20241205	090900	31762030	3095	3095	3095	3095	238
644	20241205	090800	31025420	3150	3145	3150	3145	83
645	20241205	090700	30764380	3150	3150	3150	3150	1
646	20241205	090600	30761230	3150	3130	3150	3130	174
647	20241205	090500	30215970	3090	3110	3165	3090	1994
648	20241205	090400	24035895	3110	3120	3165	3110	1246
649	20241205	090300	20159875	3110	3085	3110	3085	322
650	20241205	090200	19164645	3100	3110	3110	3035	132
651	20241205	090100	18763605	3005	2955	3050	2950	5781
652	20241205	090000	1173135	3045	3000	3045	3000	391