KissMeData/089140/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	200200	356545030	3065	3065	3065	3065	2720
3	20241205	200100	356545030	3065	3065	3065	3065	0
4	20241205	200000	356545030	3065	3065	3065	3065	0
5	20241205	195900	356545030	3065	3065	3065	3065	0
6	20241205	195800	356545030	3065	3065	3065	3065	0
7	20241205	195700	356545030	3065	3065	3065	3065	0
8	20241205	195600	356545030	3065	3065	3065	3065	0
9	20241205	195500	356545030	3065	3065	3065	3065	0
10	20241205	195400	356545030	3065	3065	3065	3065	0
11	20241205	195300	356545030	3065	3065	3065	3065	0
12	20241205	195200	356545030	3065	3065	3065	3065	0
13	20241205	195100	356545030	3065	3065	3065	3065	0
14	20241205	195000	356545030	3065	3065	3065	3065	0
15	20241205	194900	356545030	3065	3065	3065	3065	0
16	20241205	194800	356545030	3065	3065	3065	3065	0
17	20241205	194700	356545030	3065	3065	3065	3065	0
18	20241205	194600	356545030	3065	3065	3065	3065	0
19	20241205	194500	356545030	3065	3065	3065	3065	0
20	20241205	194400	356545030	3065	3065	3065	3065	0
21	20241205	194300	356545030	3065	3065	3065	3065	0
22	20241205	194200	356545030	3065	3065	3065	3065	0
23	20241205	194100	356545030	3065	3065	3065	3065	0
24	20241205	194000	356545030	3065	3065	3065	3065	0
25	20241205	193900	356545030	3065	3065	3065	3065	0
26	20241205	193800	356545030	3065	3065	3065	3065	0
27	20241205	193700	356545030	3065	3065	3065	3065	0
28	20241205	193600	356545030	3065	3065	3065	3065	0
29	20241205	193500	356545030	3065	3065	3065	3065	0
30	20241205	193400	356545030	3065	3065	3065	3065	0
31	20241205	193300	356545030	3065	3065	3065	3065	0
32	20241205	193200	356545030	3065	3065	3065	3065	2720
33	20241205	193100	356545030	3065	3065	3065	3065	0
34	20241205	193000	356545030	3065	3065	3065	3065	0
35	20241205	192900	356545030	3065	3065	3065	3065	0
36	20241205	192800	356545030	3065	3065	3065	3065	0
37	20241205	192700	356545030	3065	3065	3065	3065	0
38	20241205	192600	356545030	3065	3065	3065	3065	0
39	20241205	192500	356545030	3065	3065	3065	3065	0
40	20241205	192400	356545030	3065	3065	3065	3065	0
41	20241205	192300	356545030	3065	3065	3065	3065	0
42	20241205	192200	356545030	3065	3065	3065	3065	0
43	20241205	192100	356545030	3065	3065	3065	3065	0
44	20241205	192000	356545030	3065	3065	3065	3065	0
45	20241205	191900	356545030	3065	3065	3065	3065	0
46	20241205	191800	356545030	3065	3065	3065	3065	0
47	20241205	191700	356545030	3065	3065	3065	3065	0
48	20241205	191600	356545030	3065	3065	3065	3065	0
49	20241205	191500	356545030	3065	3065	3065	3065	0
50	20241205	191400	356545030	3065	3065	3065	3065	0
51	20241205	191300	356545030	3065	3065	3065	3065	0
52	20241205	191200	356545030	3065	3065	3065	3065	0
53	20241205	191100	356545030	3065	3065	3065	3065	0
54	20241205	191000	356545030	3065	3065	3065	3065	0
55	20241205	190900	356545030	3065	3065	3065	3065	0
56	20241205	190800	356545030	3065	3065	3065	3065	0
57	20241205	190700	356545030	3065	3065	3065	3065	0
58	20241205	190600	356545030	3065	3065	3065	3065	0
59	20241205	190500	356545030	3065	3065	3065	3065	0
60	20241205	190400	356545030	3065	3065	3065	3065	0
61	20241205	190300	356545030	3065	3065	3065	3065	0
62	20241205	190200	356545030	3065	3065	3065	3065	2720
63	20241205	190100	356545030	3065	3065	3065	3065	0
64	20241205	190000	356545030	3065	3065	3065	3065	0
65	20241205	185900	356545030	3065	3065	3065	3065	0
66	20241205	185800	356545030	3065	3065	3065	3065	0
67	20241205	185700	356545030	3065	3065	3065	3065	0
68	20241205	185600	356545030	3065	3065	3065	3065	0
69	20241205	185500	356545030	3065	3065	3065	3065	0
70	20241205	185400	356545030	3065	3065	3065	3065	0
71	20241205	185300	356545030	3065	3065	3065	3065	0
72	20241205	185200	356545030	3065	3065	3065	3065	0
73	20241205	185100	356545030	3065	3065	3065	3065	0
74	20241205	185000	356545030	3065	3065	3065	3065	0
75	20241205	184900	356545030	3065	3065	3065	3065	0
76	20241205	184800	356545030	3065	3065	3065	3065	0
77	20241205	184700	356545030	3065	3065	3065	3065	0
78	20241205	184600	356545030	3065	3065	3065	3065	0
79	20241205	184500	356545030	3065	3065	3065	3065	0
80	20241205	184400	356545030	3065	3065	3065	3065	0
81	20241205	184300	356545030	3065	3065	3065	3065	0
82	20241205	184200	356545030	3065	3065	3065	3065	0
83	20241205	184100	356545030	3065	3065	3065	3065	0
84	20241205	184000	356545030	3065	3065	3065	3065	0
85	20241205	183900	356545030	3065	3065	3065	3065	0
86	20241205	183800	356545030	3065	3065	3065	3065	0
87	20241205	183700	356545030	3065	3065	3065	3065	0
88	20241205	183600	356545030	3065	3065	3065	3065	0
89	20241205	183500	356545030	3065	3065	3065	3065	0
90	20241205	183400	356545030	3065	3065	3065	3065	0
91	20241205	183300	356545030	3065	3065	3065	3065	0
92	20241205	183200	356545030	3065	3065	3065	3065	2720
93	20241205	183100	356545030	3065	3065	3065	3065	0
94	20241205	183000	356545030	3065	3065	3065	3065	0
95	20241205	182900	356545030	3065	3065	3065	3065	0
96	20241205	182800	356545030	3065	3065	3065	3065	0
97	20241205	182700	356545030	3065	3065	3065	3065	0
98	20241205	182600	356545030	3065	3065	3065	3065	0
99	20241205	182500	356545030	3065	3065	3065	3065	0
100	20241205	182400	356545030	3065	3065	3065	3065	0
101	20241205	182300	356545030	3065	3065	3065	3065	0
102	20241205	182200	356545030	3065	3065	3065	3065	0
103	20241205	182100	356545030	3065	3065	3065	3065	0
104	20241205	182000	356545030	3065	3065	3065	3065	0
105	20241205	181900	356545030	3065	3065	3065	3065	0
106	20241205	181800	356545030	3065	3065	3065	3065	0
107	20241205	181700	356545030	3065	3065	3065	3065	0
108	20241205	181600	356545030	3065	3065	3065	3065	0
109	20241205	181500	356545030	3065	3065	3065	3065	0
110	20241205	181400	356545030	3065	3065	3065	3065	0
111	20241205	181300	356545030	3065	3065	3065	3065	0
112	20241205	181200	356545030	3065	3065	3065	3065	0
113	20241205	181100	356545030	3065	3065	3065	3065	0
114	20241205	181000	356545030	3065	3065	3065	3065	0
115	20241205	180900	356545030	3065	3065	3065	3065	0
116	20241205	180800	356545030	3065	3065	3065	3065	0
117	20241205	180700	356545030	3065	3065	3065	3065	0
118	20241205	180600	356545030	3065	3065	3065	3065	0
119	20241205	180500	356545030	3065	3065	3065	3065	0
120	20241205	180400	356545030	3065	3065	3065	3065	0
121	20241205	180300	356545030	3065	3065	3065	3065	0
122	20241205	180200	356545030	3065	3065	3065	3065	2720
123	20241205	180100	356545030	3065	3065	3065	3065	0
124	20241205	180000	356545030	3065	3065	3065	3065	0
125	20241205	175900	356545030	3065	3065	3065	3065	0
126	20241205	175800	356545030	3065	3065	3065	3065	0
127	20241205	175700	356545030	3065	3065	3065	3065	0
128	20241205	175600	356545030	3065	3065	3065	3065	0
129	20241205	175500	356545030	3065	3065	3065	3065	0
130	20241205	175400	356545030	3065	3065	3065	3065	0
131	20241205	175300	356545030	3065	3065	3065	3065	0
132	20241205	175200	356545030	3065	3065	3065	3065	0
133	20241205	175100	356545030	3065	3065	3065	3065	0
134	20241205	175000	356545030	3065	3065	3065	3065	0
135	20241205	174900	356545030	3065	3065	3065	3065	0
136	20241205	174800	356545030	3065	3065	3065	3065	0
137	20241205	174700	356545030	3065	3065	3065	3065	0
138	20241205	174600	356545030	3065	3065	3065	3065	0
139	20241205	174500	356545030	3065	3065	3065	3065	0
140	20241205	174400	356545030	3065	3065	3065	3065	0
141	20241205	174300	356545030	3065	3065	3065	3065	0
142	20241205	174200	356545030	3065	3065	3065	3065	0
143	20241205	174100	356545030	3065	3065	3065	3065	0
144	20241205	174000	356545030	3065	3065	3065	3065	0
145	20241205	173900	356545030	3065	3065	3065	3065	0
146	20241205	173800	356545030	3065	3065	3065	3065	0
147	20241205	173700	356545030	3065	3065	3065	3065	0
148	20241205	173600	356545030	3065	3065	3065	3065	0
149	20241205	173500	356545030	3065	3065	3065	3065	0
150	20241205	173400	356545030	3065	3065	3065	3065	0
151	20241205	173300	356545030	3065	3065	3065	3065	0
152	20241205	173200	356545030	3065	3065	3065	3065	2720
153	20241205	173100	356545030	3065	3065	3065	3065	0
154	20241205	173000	356545030	3065	3065	3065	3065	0
155	20241205	172900	356545030	3065	3065	3065	3065	0
156	20241205	172800	356545030	3065	3065	3065	3065	0
157	20241205	172700	356545030	3065	3065	3065	3065	0
158	20241205	172600	356545030	3065	3065	3065	3065	0
159	20241205	172500	356545030	3065	3065	3065	3065	0
160	20241205	172400	356545030	3065	3065	3065	3065	0
161	20241205	172300	356545030	3065	3065	3065	3065	0
162	20241205	172200	356545030	3065	3065	3065	3065	0
163	20241205	172100	356545030	3065	3065	3065	3065	0
164	20241205	172000	356545030	3065	3065	3065	3065	0
165	20241205	171900	356545030	3065	3065	3065	3065	0
166	20241205	171800	356545030	3065	3065	3065	3065	0
167	20241205	171700	356545030	3065	3065	3065	3065	0
168	20241205	171600	356545030	3065	3065	3065	3065	0
169	20241205	171500	356545030	3065	3065	3065	3065	0
170	20241205	171400	356545030	3065	3065	3065	3065	0
171	20241205	171300	356545030	3065	3065	3065	3065	0
172	20241205	171200	356545030	3065	3065	3065	3065	0
173	20241205	171100	356545030	3065	3065	3065	3065	0
174	20241205	171000	356545030	3065	3065	3065	3065	0
175	20241205	170900	356545030	3065	3065	3065	3065	0
176	20241205	170800	356545030	3065	3065	3065	3065	0
177	20241205	170700	356545030	3065	3065	3065	3065	0
178	20241205	170600	356545030	3065	3065	3065	3065	0
179	20241205	170500	356545030	3065	3065	3065	3065	0
180	20241205	170400	356545030	3065	3065	3065	3065	0
181	20241205	170300	356545030	3065	3065	3065	3065	0
182	20241205	170200	356545030	3065	3065	3065	3065	2720
183	20241205	170100	356545030	3065	3065	3065	3065	0
184	20241205	170000	356545030	3065	3065	3065	3065	0
185	20241205	165900	356545030	3065	3065	3065	3065	0
186	20241205	165800	356545030	3065	3065	3065	3065	0
187	20241205	165700	356545030	3065	3065	3065	3065	0
188	20241205	165600	356545030	3065	3065	3065	3065	0
189	20241205	165500	356545030	3065	3065	3065	3065	0
190	20241205	165400	356545030	3065	3065	3065	3065	0
191	20241205	165300	356545030	3065	3065	3065	3065	0
192	20241205	165200	356545030	3065	3065	3065	3065	0
193	20241205	165100	356545030	3065	3065	3065	3065	0
194	20241205	165000	356545030	3065	3065	3065	3065	0
195	20241205	164900	356545030	3065	3065	3065	3065	0
196	20241205	164800	356545030	3065	3065	3065	3065	0
197	20241205	164700	356545030	3065	3065	3065	3065	0
198	20241205	164600	356545030	3065	3065	3065	3065	0
199	20241205	164500	356545030	3065	3065	3065	3065	0
200	20241205	164400	356545030	3065	3065	3065	3065	0
201	20241205	164300	356545030	3065	3065	3065	3065	0
202	20241205	164200	356545030	3065	3065	3065	3065	0
203	20241205	164100	356545030	3065	3065	3065	3065	0
204	20241205	164000	356545030	3065	3065	3065	3065	0
205	20241205	163900	356545030	3065	3065	3065	3065	0
206	20241205	163800	356545030	3065	3065	3065	3065	0
207	20241205	163700	356545030	3065	3065	3065	3065	0
208	20241205	163600	356545030	3065	3065	3065	3065	0
209	20241205	163500	356545030	3065	3065	3065	3065	0
210	20241205	163400	356545030	3065	3065	3065	3065	0
211	20241205	163300	356545030	3065	3065	3065	3065	0
212	20241205	163200	356545030	3065	3065	3065	3065	2720
213	20241205	163100	356545030	3065	3065	3065	3065	0
214	20241205	163000	356545030	3065	3065	3065	3065	0
215	20241205	162900	356545030	3065	3065	3065	3065	0
216	20241205	162800	356545030	3065	3065	3065	3065	0
217	20241205	162700	356545030	3065	3065	3065	3065	0
218	20241205	162600	356545030	3065	3065	3065	3065	0
219	20241205	162500	356545030	3065	3065	3065	3065	0
220	20241205	162400	356545030	3065	3065	3065	3065	0
221	20241205	162300	356545030	3065	3065	3065	3065	0
222	20241205	162200	356545030	3065	3065	3065	3065	0
223	20241205	162100	356545030	3065	3065	3065	3065	0
224	20241205	162000	356545030	3065	3065	3065	3065	0
225	20241205	161900	356545030	3065	3065	3065	3065	0
226	20241205	161800	356545030	3065	3065	3065	3065	0
227	20241205	161700	356545030	3065	3065	3065	3065	0
228	20241205	161600	356545030	3065	3065	3065	3065	0
229	20241205	161500	356545030	3065	3065	3065	3065	0
230	20241205	161400	356545030	3065	3065	3065	3065	0
231	20241205	161300	356545030	3065	3065	3065	3065	0
232	20241205	161200	356545030	3065	3065	3065	3065	0
233	20241205	161100	356545030	3065	3065	3065	3065	0
234	20241205	161000	356545030	3065	3065	3065	3065	0
235	20241205	160900	356545030	3065	3065	3065	3065	0
236	20241205	160800	356545030	3065	3065	3065	3065	0
237	20241205	160700	356545030	3065	3065	3065	3065	0
238	20241205	160600	356545030	3065	3065	3065	3065	0
239	20241205	160500	356545030	3065	3065	3065	3065	0
240	20241205	160400	356545030	3065	3065	3065	3065	0
241	20241205	160300	356545030	3065	3065	3065	3065	0
242	20241205	160200	356545030	3065	3065	3065	3065	2720
243	20241205	160100	356545030	3065	3065	3065	3065	0
244	20241205	160000	356545030	3065	3065	3065	3065	0
245	20241205	155900	356545030	3065	3065	3065	3065	0
246	20241205	155800	356545030	3065	3065	3065	3065	0
247	20241205	155700	356545030	3065	3065	3065	3065	0
248	20241205	155600	356545030	3065	3065	3065	3065	0
249	20241205	155500	356545030	3065	3065	3065	3065	0
250	20241205	155400	356545030	3065	3065	3065	3065	0
251	20241205	155300	356545030	3065	3065	3065	3065	0
252	20241205	155200	356545030	3065	3065	3065	3065	0
253	20241205	155100	356545030	3065	3065	3065	3065	0
254	20241205	155000	356545030	3065	3065	3065	3065	0
255	20241205	154900	356545030	3065	3065	3065	3065	0
256	20241205	154800	356545030	3065	3065	3065	3065	0
257	20241205	154700	356545030	3065	3065	3065	3065	0
258	20241205	154600	356545030	3065	3065	3065	3065	0
259	20241205	154500	356545030	3065	3065	3065	3065	0
260	20241205	154400	356545030	3065	3065	3065	3065	0
261	20241205	154300	356545030	3065	3065	3065	3065	0
262	20241205	154200	356545030	3065	3065	3065	3065	0
263	20241205	154100	356545030	3065	3065	3065	3065	0
264	20241205	154000	356545030	3065	3065	3065	3065	0
265	20241205	153900	356545030	3065	3065	3065	3065	0
266	20241205	153800	356545030	3065	3065	3065	3065	0
267	20241205	153700	356545030	3065	3065	3065	3065	0
268	20241205	153600	356545030	3065	3065	3065	3065	0
269	20241205	153500	356545030	3065	3065	3065	3065	0
270	20241205	153400	356545030	3065	3065	3065	3065	0
271	20241205	153300	356545030	3065	3065	3065	3065	0
272	20241205	153200	356545030	3065	3065	3065	3065	2720
273	20241205	153100	356545030	3065	3065	3065	3065	0
274	20241205	153000	356545030	3065	3065	3065	3065	2720
275	20241205	152900	348208230	3040	3040	3040	3040	0
276	20241205	152800	348208230	3040	3040	3040	3040	0
277	20241205	152700	348208230	3040	3040	3040	3040	0
278	20241205	152600	348208230	3040	3040	3040	3040	0
279	20241205	152500	348208230	3040	3040	3040	3040	0
280	20241205	152400	348208230	3040	3040	3040	3040	0
281	20241205	152300	348208230	3040	3040	3040	3040	0
282	20241205	152200	348208230	3040	3040	3040	3040	0
283	20241205	152100	348208230	3040	3040	3040	3040	0
284	20241205	152000	348208230	3040	3040	3040	3040	0
285	20241205	151900	348208230	3040	3015	3045	3010	1983
286	20241205	151800	342194745	3010	3010	3015	3005	164
287	20241205	151700	341701255	3015	3005	3020	3005	23
288	20241205	151600	341631910	3020	3005	3020	3005	1998
289	20241205	151500	335603380	3005	3005	3005	3000	738
290	20241205	151400	333385750	3010	3010	3010	3010	26
291	20241205	151300	333307490	3010	3005	3015	3005	5
292	20241205	151200	333292445	3010	3015	3015	3000	78
293	20241205	151100	333057675	3020	3015	3020	3015	5
294	20241205	151000	333042580	3020	3025	3025	3015	11
295	20241205	150900	333009360	3020	3015	3025	3015	2325
296	20241205	150800	325989695	3015	3000	3015	2995	140
297	20241205	150700	325570350	3015	3010	3015	3005	810
298	20241205	150600	323132260	3015	3010	3015	3000	2036
299	20241205	150500	317014300	3010	3010	3010	3010	0
300	20241205	150400	317014300	3010	3010	3010	3010	1
301	20241205	150300	317011290	3000	3000	3000	3000	315
302	20241205	150200	316066290	3010	3005	3010	3005	911
303	20241205	150100	313328730	3000	3000	3000	3000	0
304	20241205	150000	313328730	3000	2985	3000	2985	1703
305	20241205	145900	308234100	3000	3000	3000	3000	0
306	20241205	145800	308234100	3000	3000	3000	3000	0
307	20241205	145700	308234100	3000	3000	3000	3000	0
308	20241205	145600	308234100	3000	3000	3000	3000	0
309	20241205	145500	308234100	3000	2995	3000	2995	18
310	20241205	145400	308180185	2980	2980	2980	2980	65
311	20241205	145300	307986485	2980	2980	2980	2980	0
312	20241205	145200	307986485	2980	2980	2980	2980	83
313	20241205	145100	307739145	3000	2995	3000	2995	8
314	20241205	145000	307715180	2980	2980	2980	2980	0
315	20241205	144900	307715180	2980	2980	2980	2980	5
316	20241205	144800	307700280	2990	2985	2990	2975	5799
317	20241205	144700	290394280	2985	2995	2995	2985	1122
318	20241205	144600	287039380	2995	2995	2995	2995	0
319	20241205	144500	287039380	2995	2995	2995	2995	10
320	20241205	144400	287009430	3010	3010	3010	3010	0
321	20241205	144300	287009430	3010	3010	3010	3010	1
322	20241205	144200	287006420	3015	3015	3015	3015	0
323	20241205	144100	287006420	3015	3015	3015	3015	0
324	20241205	144000	287006420	3015	3015	3015	3015	1
325	20241205	143900	287003405	3015	3015	3015	3015	40
326	20241205	143800	286882805	3015	3015	3015	3015	0
327	20241205	143700	286882805	3015	3015	3015	3015	0
328	20241205	143600	286882805	3015	3015	3015	3015	1
329	20241205	143500	286879790	3015	3010	3015	3010	1617
330	20241205	143400	282012615	3010	3010	3010	3010	1
331	20241205	143300	282009605	3010	3010	3010	3010	0
332	20241205	143200	282009605	3010	3010	3010	3010	0
333	20241205	143100	282009605	3010	3010	3010	3010	0
334	20241205	143000	282009605	3010	3010	3010	3010	0
335	20241205	142900	282009605	3010	3010	3010	3010	604
336	20241205	142800	280191565	3010	3010	3010	3010	0
337	20241205	142700	280191565	3010	3010	3010	3010	0
338	20241205	142600	280191565	3010	3010	3010	3010	0
339	20241205	142500	280191565	3010	3010	3010	3010	0
340	20241205	142400	280191565	3010	3005	3010	2990	2538
341	20241205	142300	272570870	3010	3010	3010	3010	100
342	20241205	142200	272269870	3010	3010	3010	3010	1
343	20241205	142100	272266860	3000	3010	3010	3000	100
344	20241205	142000	271966360	3015	3015	3015	3015	0
345	20241205	141900	271966360	3015	3015	3015	3015	0
346	20241205	141800	271966360	3015	3015	3015	3015	1
347	20241205	141700	271963345	3010	3010	3010	3010	1523
348	20241205	141600	267379115	3010	3010	3010	3010	1
349	20241205	141500	267376105	2990	2990	2990	2990	1
350	20241205	141400	267373115	2990	2990	2990	2990	601
351	20241205	141300	265576125	3010	3010	3010	3010	0
352	20241205	141200	265576125	3010	3010	3010	3010	1
353	20241205	141100	265573115	3010	3010	3010	3010	1
354	20241205	141000	265570105	3010	3010	3010	3010	0
355	20241205	140900	265570105	3010	3010	3010	3010	0
356	20241205	140800	265570105	3010	3010	3010	3010	0
357	20241205	140700	265570105	3010	3010	3010	3000	1468
358	20241205	140600	261165425	3015	3015	3015	3015	0
359	20241205	140500	261165425	3015	3015	3015	3015	240
360	20241205	140400	260441825	3010	3010	3010	3010	0
361	20241205	140300	260441825	3010	3010	3010	3010	54
362	20241205	140200	260279285	3010	3010	3010	3010	0
363	20241205	140100	260279285	3010	3010	3010	3010	0
364	20241205	140000	260279285	3010	3010	3010	3010	10
365	20241205	135900	260249185	3010	3010	3010	3010	200
366	20241205	135800	259647185	3015	3015	3015	3015	181
367	20241205	135700	259101470	3015	3015	3015	3015	143
368	20241205	135600	258670325	3010	3010	3010	3010	0
369	20241205	135500	258670325	3010	3010	3010	3010	5050
370	20241205	135400	243469825	3005	3005	3005	3005	156
371	20241205	135300	243001045	3000	3000	3000	3000	1885
372	20241205	135200	237346045	3000	3000	3000	3000	0
373	20241205	135100	237346045	3000	3000	3000	3000	0
374	20241205	135000	237346045	3000	3000	3000	3000	0
375	20241205	134900	237346045	3000	3000	3000	3000	10
376	20241205	134800	237316045	2990	2990	2990	2990	0
377	20241205	134700	237316045	2990	2995	2995	2990	258
378	20241205	134600	236544565	2990	2990	2990	2990	0
379	20241205	134500	236544565	2990	2990	2990	2990	0
380	20241205	134400	236544565	2990	2990	2990	2990	153
381	20241205	134300	236087095	2990	2990	2990	2990	0
382	20241205	134200	236087095	2990	2990	2990	2990	0
383	20241205	134100	236087095	2990	2990	2990	2990	0
384	20241205	134000	236087095	2990	2990	2990	2990	1008
385	20241205	133900	233073175	3000	3000	3000	3000	0
386	20241205	133800	233073175	3000	3000	3000	3000	0
387	20241205	133700	233073175	3000	3000	3000	3000	0
388	20241205	133600	233073175	3000	3000	3000	3000	0
389	20241205	133500	233073175	3000	3000	3000	3000	0
390	20241205	133400	233073175	3000	3000	3000	3000	200
391	20241205	133300	232473175	3005	3005	3005	3005	0
392	20241205	133200	232473175	3005	3005	3005	3005	0
393	20241205	133100	232473175	3005	3005	3005	3005	0
394	20241205	133000	232473175	3005	3005	3005	3005	10
395	20241205	132900	232443125	3005	3005	3005	3005	100
396	20241205	132800	232142625	3005	3005	3005	3005	86
397	20241205	132700	231884195	2990	2990	2990	2990	0
398	20241205	132600	231884195	2990	2990	2990	2990	0
399	20241205	132500	231884195	2990	2990	2990	2990	24
400	20241205	132400	231812435	2990	2990	2990	2990	0
401	20241205	132300	231812435	2990	2990	2990	2990	45
402	20241205	132200	231677885	3005	3005	3005	3005	1
403	20241205	132100	231674880	3005	3005	3005	3005	86
404	20241205	132000	231416450	3005	3005	3005	3005	0
405	20241205	131900	231416450	3005	3005	3005	3005	5
406	20241205	131800	231401425	2990	2995	3005	2990	33
407	20241205	131700	231302735	2995	2995	2995	2995	0
408	20241205	131600	231302735	2995	2995	2995	2995	0
409	20241205	131500	231302735	2995	2995	2995	2995	0
410	20241205	131400	231302735	2995	2995	2995	2995	66
411	20241205	131300	231105065	2995	2995	2995	2995	0
412	20241205	131200	231105065	2995	2995	2995	2995	38
413	20241205	131100	230991255	2995	2995	2995	2995	374
414	20241205	131000	229871125	2995	2995	2995	2995	0
415	20241205	130900	229871125	2995	2995	2995	2995	0
416	20241205	130800	229871125	2995	2995	2995	2995	0
417	20241205	130700	229871125	2995	2995	2995	2995	0
418	20241205	130600	229871125	2995	2995	2995	2995	0
419	20241205	130500	229871125	2995	2995	2995	2995	0
420	20241205	130400	229871125	2995	2995	2995	2995	10
421	20241205	130300	229841175	2995	2995	2995	2995	0
422	20241205	130200	229841175	2995	2995	2995	2995	0
423	20241205	130100	229841175	2995	2995	2995	2995	922
424	20241205	130000	227079785	2995	2995	2995	2995	46
425	20241205	125900	226942015	3000	3000	3000	3000	1005
426	20241205	125800	223927015	3000	3005	3005	3000	47
427	20241205	125700	223785970	3015	3015	3015	3015	0
428	20241205	125600	223785970	3015	3005	3015	3005	15
429	20241205	125500	223740875	3015	3015	3015	3015	64
430	20241205	125400	223547915	3015	3015	3015	3015	36
431	20241205	125300	223439375	3015	3015	3015	3015	26
432	20241205	125200	223360985	3005	3005	3005	3005	0
433	20241205	125100	223360985	3005	3005	3005	3005	0
434	20241205	125000	223360985	3005	3005	3005	3005	10
435	20241205	124900	223330935	3015	3015	3015	3015	0
436	20241205	124800	223330935	3015	3015	3015	3015	0
437	20241205	124700	223330935	3015	3015	3015	3015	0
438	20241205	124600	223330935	3015	3015	3015	3015	49
439	20241205	124500	223183200	3015	3015	3015	3015	0
440	20241205	124400	223183200	3015	3015	3015	3015	36
441	20241205	124300	223074660	3015	3015	3015	3015	0
442	20241205	124200	223074660	3015	3015	3015	3015	0
443	20241205	124100	223074660	3015	3015	3015	3015	0
444	20241205	124000	223074660	3015	3000	3015	3000	201
445	20241205	123900	222471645	3000	3015	3015	3000	262
446	20241205	123800	221685630	3010	2990	3010	2990	387
447	20241205	123700	220521205	2995	2995	2995	2995	1
448	20241205	123600	220518210	2990	2990	2990	2990	0
449	20241205	123500	220518210	2990	3005	3005	2990	137
450	20241205	123400	220107500	2990	2990	2990	2990	10
451	20241205	123300	220077600	3005	3005	3005	3005	100
452	20241205	123200	219777100	3005	3005	3005	3005	0
453	20241205	123100	219777100	3005	3005	3005	3005	0
454	20241205	123000	219777100	3005	3005	3005	3005	0
455	20241205	122900	219777100	3005	3005	3005	3005	13
456	20241205	122800	219738035	3005	2985	3005	2985	2
457	20241205	122700	219732045	2990	2990	2990	2990	0
458	20241205	122600	219732045	2990	2990	2990	2990	601
459	20241205	122500	217935055	2990	2990	2990	2990	0
460	20241205	122400	217935055	2990	3000	3000	2990	1043
461	20241205	122300	214807395	3000	3000	3005	3000	381
462	20241205	122200	213664390	3005	3005	3005	3005	0
463	20241205	122100	213664390	3005	3005	3005	3005	0
464	20241205	122000	213664390	3005	3005	3005	3000	7
465	20241205	121900	213643360	3000	3000	3000	3000	0
466	20241205	121800	213643360	3000	3000	3005	3000	47
467	20241205	121700	213502180	3000	3000	3000	3000	0
468	20241205	121600	213502180	3000	3000	3000	3000	475
469	20241205	121500	212077180	3010	3010	3015	3010	1017
470	20241205	121400	209016005	3010	3010	3010	3010	0
471	20241205	121300	209016005	3010	3010	3010	3010	0
472	20241205	121200	209016005	3010	3010	3010	3010	0
473	20241205	121100	209016005	3010	3010	3010	3010	0
474	20241205	121000	209016005	3010	3010	3010	3010	0
475	20241205	120900	209016005	3010	3010	3010	3010	0
476	20241205	120800	209016005	3010	3010	3010	3010	0
477	20241205	120700	209016005	3010	3010	3010	3010	300
478	20241205	120600	208113005	3010	3005	3010	3005	128
479	20241205	120500	207727795	3000	3010	3010	3000	148
480	20241205	120400	207283615	3000	3000	3000	3000	20
481	20241205	120300	207223615	3000	3000	3000	3000	0
482	20241205	120200	207223615	3000	3000	3000	3000	0
483	20241205	120100	207223615	3000	3000	3000	3000	27
484	20241205	120000	207142615	3000	3000	3000	3000	553
485	20241205	115900	205483615	3000	3000	3000	3000	0
486	20241205	115800	205483615	3000	3000	3000	3000	0
487	20241205	115700	205483615	3000	3000	3000	3000	0
488	20241205	115600	205483615	3000	3000	3000	3000	0
489	20241205	115500	205483615	3000	3000	3000	3000	200
490	20241205	115400	204883615	3000	3000	3000	3000	0
491	20241205	115300	204883615	3000	3000	3000	3000	260
492	20241205	115200	204103615	3000	3000	3000	3000	0
493	20241205	115100	204103615	3000	3000	3000	3000	55
494	20241205	115000	203938615	3000	3000	3000	3000	297
495	20241205	114900	203047615	3000	3000	3000	3000	0
496	20241205	114800	203047615	3000	3000	3000	3000	0
497	20241205	114700	203047615	3000	3005	3005	3000	1197
498	20241205	114600	199453565	3010	3010	3010	3010	104
499	20241205	114500	199140525	3005	3005	3005	3005	6
500	20241205	114400	199122495	3010	3005	3010	3005	1115
501	20241205	114300	195771030	3010	3010	3010	3010	6
502	20241205	114200	195752970	3010	3015	3015	3005	884
503	20241205	114100	193088200	3015	3005	3015	3005	251
504	20241205	114000	192333815	3005	3005	3005	3005	101
505	20241205	113900	192030310	3005	3005	3005	3005	0
506	20241205	113800	192030310	3005	3005	3005	3005	24
507	20241205	113700	191958190	3005	3005	3005	3005	173
508	20241205	113600	191438325	3015	3015	3015	3015	1
509	20241205	113500	191435310	3020	3005	3020	3005	94
510	20241205	113400	191152215	3020	3020	3020	3020	70
511	20241205	113300	190940815	3020	3010	3020	3010	34
512	20241205	113200	190838260	3010	3010	3010	3010	136
513	20241205	113100	190428900	3010	3000	3010	3000	1402
514	20241205	113000	186219370	3000	2995	3000	2995	257
515	20241205	112900	185449025	2995	2995	2995	2995	16
516	20241205	112800	185401105	2990	2990	2990	2990	50
517	20241205	112700	185251605	2990	2990	2990	2990	0
518	20241205	112600	185251605	2990	2990	2990	2990	54
519	20241205	112500	185090145	2990	2990	2990	2990	0
520	20241205	112400	185090145	2990	2990	2990	2990	0
521	20241205	112300	185090145	2990	2990	2990	2990	0
522	20241205	112200	185090145	2990	2995	2995	2990	49
523	20241205	112100	184943620	3000	3000	3000	3000	0
524	20241205	112000	184943620	3000	3000	3000	3000	0
525	20241205	111900	184943620	3000	3000	3000	3000	0
526	20241205	111800	184943620	3000	3000	3000	3000	0
527	20241205	111700	184943620	3000	3000	3000	3000	10
528	20241205	111600	184913620	3000	3000	3000	3000	120
529	20241205	111500	184553620	3000	2985	3000	2985	17
530	20241205	111400	184502860	3000	3000	3000	3000	762
531	20241205	111300	182216860	3000	3000	3000	2980	7
532	20241205	111200	182195960	2995	2995	2995	2995	200
533	20241205	111100	181596960	2995	2995	2995	2995	200
534	20241205	111000	180997960	2995	2995	2995	2995	0
535	20241205	110900	180997960	2995	2995	2995	2995	0
536	20241205	110800	180997960	2995	2995	2995	2995	100
537	20241205	110700	180698460	2995	2995	2995	2995	40
538	20241205	110600	180578660	2995	2995	2995	2995	0
539	20241205	110500	180578660	2995	2995	2995	2995	0
540	20241205	110400	180578660	2995	2995	2995	2995	14
541	20241205	110300	180536730	2995	2995	2995	2995	0
542	20241205	110200	180536730	2995	2995	2995	2995	1
543	20241205	110100	180533735	2995	2995	2995	2995	964
544	20241205	110000	177646555	3000	3000	3000	3000	50
545	20241205	105900	177496555	2995	3005	3005	2995	474
546	20241205	105800	176074740	3000	3000	3000	3000	0
547	20241205	105700	176074740	3000	3005	3020	3000	482
548	20241205	105600	174626585	3005	3020	3020	3005	2
549	20241205	105500	174620560	3020	3020	3020	3020	0
550	20241205	105400	174620560	3020	3020	3020	3020	0
551	20241205	105300	174620560	3020	3015	3020	3000	12
552	20241205	105200	174584390	3015	3020	3020	3015	110
553	20241205	105100	174252690	3020	3020	3020	3020	142
554	20241205	105000	173823850	3015	3010	3015	3010	116
555	20241205	104900	173474455	3025	3025	3025	3025	0
556	20241205	104800	173474455	3025	3025	3025	3025	13
557	20241205	104700	173435130	3000	3020	3025	3000	51
558	20241205	104600	173280970	3000	3000	3000	3000	0
559	20241205	104500	173280970	3000	3000	3000	3000	0
560	20241205	104400	173280970	3000	3000	3005	3000	187
561	20241205	104300	172719965	3000	3000	3000	3000	35
562	20241205	104200	172614965	3000	3000	3000	3000	1
563	20241205	104100	172611965	3000	3000	3000	3000	3
564	20241205	104000	172602965	3000	3000	3000	3000	0
565	20241205	103900	172602965	3000	3000	3000	3000	0
566	20241205	103800	172602965	3000	3000	3000	3000	239
567	20241205	103700	171885965	3000	3000	3000	3000	0
568	20241205	103600	171885965	3000	3000	3000	3000	76
569	20241205	103500	171657965	3000	3000	3000	3000	0
570	20241205	103400	171657965	3000	3000	3000	3000	0
571	20241205	103300	171657965	3000	3000	3000	3000	10
572	20241205	103200	171627965	3000	3000	3000	3000	0
573	20241205	103100	171627965	3000	2990	3000	2990	18
574	20241205	103000	171573975	2975	2975	2975	2975	0
575	20241205	102900	171573975	2975	2975	2975	2975	23
576	20241205	102800	171505550	2970	2970	2970	2970	0
577	20241205	102700	171505550	2970	2985	2985	2970	206
578	20241205	102600	170892115	2990	2990	2990	2990	1
579	20241205	102500	170889125	2990	2990	2990	2990	0
580	20241205	102400	170889125	2990	2990	2990	2990	865
581	20241205	102300	168302775	2990	2990	2990	2985	139
582	20241205	102200	167887435	3000	3000	3000	3000	0
583	20241205	102100	167887435	3000	3000	3000	3000	1000
584	20241205	102000	164887435	3000	3000	3000	3000	0
585	20241205	101900	164887435	3000	3000	3000	3000	0
586	20241205	101800	164887435	3000	3000	3000	3000	10
587	20241205	101700	164857435	2970	3015	3015	2970	163
588	20241205	101600	164372130	2990	2990	2990	2990	10
589	20241205	101500	164342230	2990	2995	3025	2990	78
590	20241205	101400	164108935	3025	3025	3025	3025	0
591	20241205	101300	164108935	3025	3025	3025	3025	18
592	20241205	101200	164054485	2995	2995	2995	2995	0
593	20241205	101100	164054485	2995	2995	2995	2995	0
594	20241205	101000	164054485	2995	2995	2995	2995	0
595	20241205	100900	164054485	2995	2995	2995	2995	0
596	20241205	100800	164054485	2995	2995	2995	2995	216
597	20241205	100700	163407565	2995	3005	3040	2995	441
598	20241205	100600	162073700	3005	2975	3040	2960	694
599	20241205	100500	159987935	2980	2970	3010	2950	2858
600	20241205	100400	151522795	2995	2985	2995	2985	3
601	20241205	100300	151513830	2985	2970	2985	2965	595
602	20241205	100200	149747720	2970	2970	2970	2970	202
603	20241205	100100	149147780	2975	2975	2975	2975	101
604	20241205	100000	148847305	2975	2975	2975	2975	13
605	20241205	095900	148808630	2975	2975	2975	2975	0
606	20241205	095800	148808630	2975	2975	2975	2975	1467
607	20241205	095700	144444305	2980	2975	2980	2975	546
608	20241205	095600	142817725	2980	2985	2985	2980	78
609	20241205	095500	142585265	2990	3000	3000	2990	48
610	20241205	095400	142441665	3000	3000	3000	3000	0
611	20241205	095300	142441665	3000	3000	3000	3000	12
612	20241205	095200	142405665	2990	2990	2990	2990	13
613	20241205	095100	142366795	2990	2990	2990	2990	1
614	20241205	095000	142363805	2990	2990	2990	2990	2230
615	20241205	094900	135696105	2980	2995	2995	2980	473
616	20241205	094800	134281170	2990	2995	2995	2990	127
617	20241205	094700	133900940	2995	2995	2995	2995	1
618	20241205	094600	133897945	2995	3000	3000	2995	544
619	20241205	094500	132266460	3005	3005	3005	3005	4
620	20241205	094400	132254440	3035	3035	3035	3035	2
621	20241205	094300	132248370	3035	3035	3035	3035	1
622	20241205	094200	132245335	3005	3000	3055	3000	1070
623	20241205	094100	129030370	3000	3000	3000	3000	19
624	20241205	094000	128973370	3000	2995	3000	2995	4
625	20241205	093900	128961385	2995	2990	2995	2990	82
626	20241205	093800	128715955	2980	2970	2980	2955	1586
627	20241205	093700	124014790	2970	2970	2970	2970	0
628	20241205	093600	124014790	2970	2970	2970	2970	0
629	20241205	093500	124014790	2970	2970	2970	2970	181
630	20241205	093400	123477220	2990	2970	2990	2950	2503
631	20241205	093300	116058250	2980	2970	3000	2965	610
632	20241205	093200	114246380	2970	2975	2985	2970	1136
633	20241205	093100	110870210	2970	2980	3000	2970	1311
634	20241205	093000	106974125	2980	2980	2980	2980	100
635	20241205	092900	106676125	2980	2980	2980	2980	704
636	20241205	092800	104578205	2980	2995	2995	2970	1457
637	20241205	092700	100234375	2990	2990	2990	2990	775
638	20241205	092600	97917125	2990	3000	3000	2990	1150
639	20241205	092500	94472360	3005	3005	3005	3005	681
640	20241205	092400	92425955	3005	3000	3005	3000	1079
641	20241205	092300	89188440	2995	2995	2995	2990	163
642	20241205	092200	88700590	2990	3025	3025	2990	9218
643	20241205	092100	60989675	3030	3030	3030	3030	339
644	20241205	092000	59962505	3030	3035	3035	3030	185
645	20241205	091900	59401325	3035	3035	3035	3035	215
646	20241205	091800	58748800	3035	3045	3045	3035	1805
647	20241205	091700	53260585	3040	3040	3040	3040	0
648	20241205	091600	53260585	3040	3040	3040	3040	331
649	20241205	091500	52254345	3035	3040	3040	3035	641
650	20241205	091400	50306735	3040	3045	3100	3040	406
651	20241205	091300	49069540	3040	3045	3045	3035	1256
652	20241205	091200	45253315	3040	3040	3040	3040	3
653	20241205	091100	45244195	3040	3040	3040	3040	4
654	20241205	091000	45232035	3040	3045	3045	3040	1522
655	20241205	090900	40603655	3045	3045	3045	3045	304
656	20241205	090800	39677975	3070	3050	3070	3045	396
657	20241205	090700	38466805	3050	3050	3050	3050	400
658	20241205	090600	37246805	3055	3065	3065	3055	103
659	20241205	090500	36932125	3070	3070	3070	3070	772
660	20241205	090400	34562085	3085	3090	3090	3085	530
661	20241205	090300	32924535	3085	3070	3085	3070	850
662	20241205	090200	30307205	3070	3100	3100	3070	7936
663	20241205	090100	5847380	3110	3110	3110	3100	288
664	20241205	090000	4951950	3125	3100	3125	3100	1597