KissMeData/071090/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	195100	475221365	2850	2850	2850	2850	4947
3	20241205	195000	475221365	2850	2850	2850	2850	0
4	20241205	194900	475221365	2850	2850	2850	2850	0
5	20241205	194800	475221365	2850	2850	2850	2850	0
6	20241205	194700	475221365	2850	2850	2850	2850	0
7	20241205	194600	475221365	2850	2850	2850	2850	0
8	20241205	194500	475221365	2850	2850	2850	2850	0
9	20241205	194400	475221365	2850	2850	2850	2850	0
10	20241205	194300	475221365	2850	2850	2850	2850	0
11	20241205	194200	475221365	2850	2850	2850	2850	0
12	20241205	194100	475221365	2850	2850	2850	2850	0
13	20241205	194000	475221365	2850	2850	2850	2850	0
14	20241205	193900	475221365	2850	2850	2850	2850	0
15	20241205	193800	475221365	2850	2850	2850	2850	0
16	20241205	193700	475221365	2850	2850	2850	2850	0
17	20241205	193600	475221365	2850	2850	2850	2850	0
18	20241205	193500	475221365	2850	2850	2850	2850	0
19	20241205	193400	475221365	2850	2850	2850	2850	0
20	20241205	193300	475221365	2850	2850	2850	2850	0
21	20241205	193200	475221365	2850	2850	2850	2850	0
22	20241205	193100	475221365	2850	2850	2850	2850	0
23	20241205	193000	475221365	2850	2850	2850	2850	0
24	20241205	192900	475221365	2850	2850	2850	2850	0
25	20241205	192800	475221365	2850	2850	2850	2850	0
26	20241205	192700	475221365	2850	2850	2850	2850	0
27	20241205	192600	475221365	2850	2850	2850	2850	0
28	20241205	192500	475221365	2850	2850	2850	2850	0
29	20241205	192400	475221365	2850	2850	2850	2850	0
30	20241205	192300	475221365	2850	2850	2850	2850	0
31	20241205	192200	475221365	2850	2850	2850	2850	0
32	20241205	192100	475221365	2850	2850	2850	2850	4947
33	20241205	192000	475221365	2850	2850	2850	2850	0
34	20241205	191900	475221365	2850	2850	2850	2850	0
35	20241205	191800	475221365	2850	2850	2850	2850	0
36	20241205	191700	475221365	2850	2850	2850	2850	0
37	20241205	191600	475221365	2850	2850	2850	2850	0
38	20241205	191500	475221365	2850	2850	2850	2850	0
39	20241205	191400	475221365	2850	2850	2850	2850	0
40	20241205	191300	475221365	2850	2850	2850	2850	0
41	20241205	191200	475221365	2850	2850	2850	2850	0
42	20241205	191100	475221365	2850	2850	2850	2850	0
43	20241205	191000	475221365	2850	2850	2850	2850	0
44	20241205	190900	475221365	2850	2850	2850	2850	0
45	20241205	190800	475221365	2850	2850	2850	2850	0
46	20241205	190700	475221365	2850	2850	2850	2850	0
47	20241205	190600	475221365	2850	2850	2850	2850	0
48	20241205	190500	475221365	2850	2850	2850	2850	0
49	20241205	190400	475221365	2850	2850	2850	2850	0
50	20241205	190300	475221365	2850	2850	2850	2850	0
51	20241205	190200	475221365	2850	2850	2850	2850	0
52	20241205	190100	475221365	2850	2850	2850	2850	0
53	20241205	190000	475221365	2850	2850	2850	2850	0
54	20241205	185900	475221365	2850	2850	2850	2850	0
55	20241205	185800	475221365	2850	2850	2850	2850	0
56	20241205	185700	475221365	2850	2850	2850	2850	0
57	20241205	185600	475221365	2850	2850	2850	2850	0
58	20241205	185500	475221365	2850	2850	2850	2850	0
59	20241205	185400	475221365	2850	2850	2850	2850	0
60	20241205	185300	475221365	2850	2850	2850	2850	0
61	20241205	185200	475221365	2850	2850	2850	2850	0
62	20241205	185100	475221365	2850	2850	2850	2850	4947
63	20241205	185000	475221365	2850	2850	2850	2850	0
64	20241205	184900	475221365	2850	2850	2850	2850	0
65	20241205	184800	475221365	2850	2850	2850	2850	0
66	20241205	184700	475221365	2850	2850	2850	2850	0
67	20241205	184600	475221365	2850	2850	2850	2850	0
68	20241205	184500	475221365	2850	2850	2850	2850	0
69	20241205	184400	475221365	2850	2850	2850	2850	0
70	20241205	184300	475221365	2850	2850	2850	2850	0
71	20241205	184200	475221365	2850	2850	2850	2850	0
72	20241205	184100	475221365	2850	2850	2850	2850	0
73	20241205	184000	475221365	2850	2850	2850	2850	0
74	20241205	183900	475221365	2850	2850	2850	2850	0
75	20241205	183800	475221365	2850	2850	2850	2850	0
76	20241205	183700	475221365	2850	2850	2850	2850	0
77	20241205	183600	475221365	2850	2850	2850	2850	0
78	20241205	183500	475221365	2850	2850	2850	2850	0
79	20241205	183400	475221365	2850	2850	2850	2850	0
80	20241205	183300	475221365	2850	2850	2850	2850	0
81	20241205	183200	475221365	2850	2850	2850	2850	0
82	20241205	183100	475221365	2850	2850	2850	2850	0
83	20241205	183000	475221365	2850	2850	2850	2850	0
84	20241205	182900	475221365	2850	2850	2850	2850	0
85	20241205	182800	475221365	2850	2850	2850	2850	0
86	20241205	182700	475221365	2850	2850	2850	2850	0
87	20241205	182600	475221365	2850	2850	2850	2850	0
88	20241205	182500	475221365	2850	2850	2850	2850	0
89	20241205	182400	475221365	2850	2850	2850	2850	0
90	20241205	182300	475221365	2850	2850	2850	2850	0
91	20241205	182200	475221365	2850	2850	2850	2850	0
92	20241205	182100	475221365	2850	2850	2850	2850	4947
93	20241205	182000	475221365	2850	2850	2850	2850	0
94	20241205	181900	475221365	2850	2850	2850	2850	0
95	20241205	181800	475221365	2850	2850	2850	2850	0
96	20241205	181700	475221365	2850	2850	2850	2850	0
97	20241205	181600	475221365	2850	2850	2850	2850	0
98	20241205	181500	475221365	2850	2850	2850	2850	0
99	20241205	181400	475221365	2850	2850	2850	2850	0
100	20241205	181300	475221365	2850	2850	2850	2850	0
101	20241205	181200	475221365	2850	2850	2850	2850	0
102	20241205	181100	475221365	2850	2850	2850	2850	0
103	20241205	181000	475221365	2850	2850	2850	2850	0
104	20241205	180900	475221365	2850	2850	2850	2850	0
105	20241205	180800	475221365	2850	2850	2850	2850	0
106	20241205	180700	475221365	2850	2850	2850	2850	0
107	20241205	180600	475221365	2850	2850	2850	2850	0
108	20241205	180500	475221365	2850	2850	2850	2850	0
109	20241205	180400	475221365	2850	2850	2850	2850	0
110	20241205	180300	475221365	2850	2850	2850	2850	0
111	20241205	180200	475221365	2850	2850	2850	2850	0
112	20241205	180100	475221365	2850	2850	2850	2850	0
113	20241205	180000	475221365	2850	2850	2850	2850	0
114	20241205	175900	475221365	2850	2850	2850	2850	0
115	20241205	175800	475221365	2850	2850	2850	2850	0
116	20241205	175700	475221365	2850	2850	2850	2850	0
117	20241205	175600	475221365	2850	2850	2850	2850	0
118	20241205	175500	475221365	2850	2850	2850	2850	0
119	20241205	175400	475221365	2850	2850	2850	2850	0
120	20241205	175300	475221365	2850	2850	2850	2850	0
121	20241205	175200	475221365	2850	2850	2850	2850	0
122	20241205	175100	475221365	2850	2850	2850	2850	4947
123	20241205	175000	475221365	2850	2850	2850	2850	0
124	20241205	174900	475221365	2850	2850	2850	2850	0
125	20241205	174800	475221365	2850	2850	2850	2850	0
126	20241205	174700	475221365	2850	2850	2850	2850	0
127	20241205	174600	475221365	2850	2850	2850	2850	0
128	20241205	174500	475221365	2850	2850	2850	2850	0
129	20241205	174400	475221365	2850	2850	2850	2850	0
130	20241205	174300	475221365	2850	2850	2850	2850	0
131	20241205	174200	475221365	2850	2850	2850	2850	0
132	20241205	174100	475221365	2850	2850	2850	2850	0
133	20241205	174000	475221365	2850	2850	2850	2850	0
134	20241205	173900	475221365	2850	2850	2850	2850	0
135	20241205	173800	475221365	2850	2850	2850	2850	0
136	20241205	173700	475221365	2850	2850	2850	2850	0
137	20241205	173600	475221365	2850	2850	2850	2850	0
138	20241205	173500	475221365	2850	2850	2850	2850	0
139	20241205	173400	475221365	2850	2850	2850	2850	0
140	20241205	173300	475221365	2850	2850	2850	2850	0
141	20241205	173200	475221365	2850	2850	2850	2850	0
142	20241205	173100	475221365	2850	2850	2850	2850	0
143	20241205	173000	475221365	2850	2850	2850	2850	0
144	20241205	172900	475221365	2850	2850	2850	2850	0
145	20241205	172800	475221365	2850	2850	2850	2850	0
146	20241205	172700	475221365	2850	2850	2850	2850	0
147	20241205	172600	475221365	2850	2850	2850	2850	0
148	20241205	172500	475221365	2850	2850	2850	2850	0
149	20241205	172400	475221365	2850	2850	2850	2850	0
150	20241205	172300	475221365	2850	2850	2850	2850	0
151	20241205	172200	475221365	2850	2850	2850	2850	0
152	20241205	172100	475221365	2850	2850	2850	2850	4947
153	20241205	172000	475221365	2850	2850	2850	2850	0
154	20241205	171900	475221365	2850	2850	2850	2850	0
155	20241205	171800	475221365	2850	2850	2850	2850	0
156	20241205	171700	475221365	2850	2850	2850	2850	0
157	20241205	171600	475221365	2850	2850	2850	2850	0
158	20241205	171500	475221365	2850	2850	2850	2850	0
159	20241205	171400	475221365	2850	2850	2850	2850	0
160	20241205	171300	475221365	2850	2850	2850	2850	0
161	20241205	171200	475221365	2850	2850	2850	2850	0
162	20241205	171100	475221365	2850	2850	2850	2850	0
163	20241205	171000	475221365	2850	2850	2850	2850	0
164	20241205	170900	475221365	2850	2850	2850	2850	0
165	20241205	170800	475221365	2850	2850	2850	2850	0
166	20241205	170700	475221365	2850	2850	2850	2850	0
167	20241205	170600	475221365	2850	2850	2850	2850	0
168	20241205	170500	475221365	2850	2850	2850	2850	0
169	20241205	170400	475221365	2850	2850	2850	2850	0
170	20241205	170300	475221365	2850	2850	2850	2850	0
171	20241205	170200	475221365	2850	2850	2850	2850	0
172	20241205	170100	475221365	2850	2850	2850	2850	0
173	20241205	170000	475221365	2850	2850	2850	2850	0
174	20241205	165900	475221365	2850	2850	2850	2850	0
175	20241205	165800	475221365	2850	2850	2850	2850	0
176	20241205	165700	475221365	2850	2850	2850	2850	0
177	20241205	165600	475221365	2850	2850	2850	2850	0
178	20241205	165500	475221365	2850	2850	2850	2850	0
179	20241205	165400	475221365	2850	2850	2850	2850	0
180	20241205	165300	475221365	2850	2850	2850	2850	0
181	20241205	165200	475221365	2850	2850	2850	2850	0
182	20241205	165100	475221365	2850	2850	2850	2850	4947
183	20241205	165000	475221365	2850	2850	2850	2850	0
184	20241205	164900	475221365	2850	2850	2850	2850	0
185	20241205	164800	475221365	2850	2850	2850	2850	0
186	20241205	164700	475221365	2850	2850	2850	2850	0
187	20241205	164600	475221365	2850	2850	2850	2850	0
188	20241205	164500	475221365	2850	2850	2850	2850	0
189	20241205	164400	475221365	2850	2850	2850	2850	0
190	20241205	164300	475221365	2850	2850	2850	2850	0
191	20241205	164200	475221365	2850	2850	2850	2850	0
192	20241205	164100	475221365	2850	2850	2850	2850	0
193	20241205	164000	475221365	2850	2850	2850	2850	0
194	20241205	163900	475221365	2850	2850	2850	2850	0
195	20241205	163800	475221365	2850	2850	2850	2850	0
196	20241205	163700	475221365	2850	2850	2850	2850	0
197	20241205	163600	475221365	2850	2850	2850	2850	0
198	20241205	163500	475221365	2850	2850	2850	2850	0
199	20241205	163400	475221365	2850	2850	2850	2850	0
200	20241205	163300	475221365	2850	2850	2850	2850	0
201	20241205	163200	475221365	2850	2850	2850	2850	0
202	20241205	163100	475221365	2850	2850	2850	2850	0
203	20241205	163000	475221365	2850	2850	2850	2850	0
204	20241205	162900	475221365	2850	2850	2850	2850	0
205	20241205	162800	475221365	2850	2850	2850	2850	0
206	20241205	162700	475221365	2850	2850	2850	2850	0
207	20241205	162600	475221365	2850	2850	2850	2850	0
208	20241205	162500	475221365	2850	2850	2850	2850	0
209	20241205	162400	475221365	2850	2850	2850	2850	0
210	20241205	162300	475221365	2850	2850	2850	2850	0
211	20241205	162200	475221365	2850	2850	2850	2850	0
212	20241205	162100	475221365	2850	2850	2850	2850	4947
213	20241205	162000	475221365	2850	2850	2850	2850	0
214	20241205	161900	475221365	2850	2850	2850	2850	0
215	20241205	161800	475221365	2850	2850	2850	2850	0
216	20241205	161700	475221365	2850	2850	2850	2850	0
217	20241205	161600	475221365	2850	2850	2850	2850	0
218	20241205	161500	475221365	2850	2850	2850	2850	0
219	20241205	161400	475221365	2850	2850	2850	2850	0
220	20241205	161300	475221365	2850	2850	2850	2850	0
221	20241205	161200	475221365	2850	2850	2850	2850	0
222	20241205	161100	475221365	2850	2850	2850	2850	0
223	20241205	161000	475221365	2850	2850	2850	2850	0
224	20241205	160900	475221365	2850	2850	2850	2850	0
225	20241205	160800	475221365	2850	2850	2850	2850	0
226	20241205	160700	475221365	2850	2850	2850	2850	0
227	20241205	160600	475221365	2850	2850	2850	2850	0
228	20241205	160500	475221365	2850	2850	2850	2850	0
229	20241205	160400	475221365	2850	2850	2850	2850	0
230	20241205	160300	475221365	2850	2850	2850	2850	0
231	20241205	160200	475221365	2850	2850	2850	2850	0
232	20241205	160100	475221365	2850	2850	2850	2850	0
233	20241205	160000	475221365	2850	2850	2850	2850	0
234	20241205	155900	475221365	2850	2850	2850	2850	0
235	20241205	155800	475221365	2850	2850	2850	2850	0
236	20241205	155700	475221365	2850	2850	2850	2850	0
237	20241205	155600	475221365	2850	2850	2850	2850	0
238	20241205	155500	475221365	2850	2850	2850	2850	0
239	20241205	155400	475221365	2850	2850	2850	2850	0
240	20241205	155300	475221365	2850	2850	2850	2850	0
241	20241205	155200	475221365	2850	2850	2850	2850	0
242	20241205	155100	475221365	2850	2850	2850	2850	4947
243	20241205	155000	475221365	2850	2850	2850	2850	0
244	20241205	154900	475221365	2850	2850	2850	2850	0
245	20241205	154800	475221365	2850	2850	2850	2850	0
246	20241205	154700	475221365	2850	2850	2850	2850	0
247	20241205	154600	475221365	2850	2850	2850	2850	0
248	20241205	154500	475221365	2850	2850	2850	2850	0
249	20241205	154400	475221365	2850	2850	2850	2850	0
250	20241205	154300	475221365	2850	2850	2850	2850	0
251	20241205	154200	475221365	2850	2850	2850	2850	0
252	20241205	154100	475221365	2850	2850	2850	2850	0
253	20241205	154000	475221365	2850	2850	2850	2850	0
254	20241205	153900	475221365	2850	2850	2850	2850	0
255	20241205	153800	475221365	2850	2850	2850	2850	0
256	20241205	153700	475221365	2850	2850	2850	2850	0
257	20241205	153600	475221365	2850	2850	2850	2850	0
258	20241205	153500	475221365	2850	2850	2850	2850	0
259	20241205	153400	475221365	2850	2850	2850	2850	0
260	20241205	153300	475221365	2850	2850	2850	2850	0
261	20241205	153200	475221365	2850	2850	2850	2850	0
262	20241205	153100	475221365	2850	2850	2850	2850	0
263	20241205	153000	475221365	2850	2850	2850	2850	4947
264	20241205	152900	461122415	2855	2855	2855	2855	0
265	20241205	152800	461122415	2855	2855	2855	2855	0
266	20241205	152700	461122415	2855	2855	2855	2855	0
267	20241205	152600	461122415	2855	2855	2855	2855	0
268	20241205	152500	461122415	2855	2855	2855	2855	0
269	20241205	152400	461122415	2855	2855	2855	2855	0
270	20241205	152300	461122415	2855	2855	2855	2855	0
271	20241205	152200	461122415	2855	2855	2855	2855	0
272	20241205	152100	461122415	2855	2855	2855	2855	0
273	20241205	152000	461122415	2855	2855	2855	2855	0
274	20241205	151900	461122415	2855	2850	2855	2850	774
275	20241205	151800	458916510	2850	2850	2855	2850	900
276	20241205	151700	456351260	2855	2855	2855	2855	31
277	20241205	151600	456262755	2855	2855	2855	2850	3159
278	20241205	151500	447248430	2855	2855	2855	2855	795
279	20241205	151400	444978705	2855	2855	2855	2855	180
280	20241205	151300	444464805	2860	2860	2860	2860	1
281	20241205	151200	444461945	2850	2860	2860	2850	2997
282	20241205	151100	435897495	2850	2855	2855	2850	4000
283	20241205	151000	424495105	2855	2865	2865	2855	931
284	20241205	150900	421828100	2865	2860	2865	2855	506
285	20241205	150800	420383435	2855	2855	2855	2855	54
286	20241205	150700	420229265	2865	2855	2865	2855	130
287	20241205	150600	419858040	2855	2855	2855	2855	41
288	20241205	150500	419740985	2855	2855	2855	2855	16
289	20241205	150400	419695305	2850	2860	2860	2850	97
290	20241205	150300	419418845	2850	2855	2855	2850	243
291	20241205	150200	418726145	2860	2860	2860	2860	143
292	20241205	150100	418317165	2850	2850	2850	2850	140
293	20241205	150000	417918165	2855	2855	2855	2855	888
294	20241205	145900	415382925	2850	2855	2855	2850	13
295	20241205	145800	415345825	2855	2855	2855	2855	900
296	20241205	145700	412776325	2855	2845	2855	2845	327
297	20241205	145600	411845875	2845	2850	2850	2845	825
298	20241205	145500	409497325	2845	2850	2850	2845	1315
299	20241205	145400	405754575	2850	2850	2850	2850	2268
300	20241205	145300	399290775	2850	2850	2850	2850	1500
301	20241205	145200	395015775	2850	2850	2850	2850	770
302	20241205	145100	392821275	2850	2850	2855	2850	601
303	20241205	145000	391108420	2850	2850	2850	2850	3266
304	20241205	144900	381800320	2855	2855	2855	2850	112
305	20241205	144800	381480615	2850	2850	2850	2850	6180
306	20241205	144700	363867615	2850	2850	2850	2850	328
307	20241205	144600	362932815	2855	2855	2855	2855	300
308	20241205	144500	362076315	2850	2850	2850	2850	775
309	20241205	144400	359867565	2850	2850	2850	2850	1320
310	20241205	144300	356105565	2855	2855	2855	2855	534
311	20241205	144200	354580995	2855	2855	2855	2855	49
312	20241205	144100	354441100	2855	2855	2855	2855	200
313	20241205	144000	353870100	2860	2855	2860	2855	53
314	20241205	143900	353718770	2855	2855	2855	2855	18
315	20241205	143800	353667380	2860	2860	2860	2860	1
316	20241205	143700	353664520	2860	2860	2860	2860	0
317	20241205	143600	353664520	2860	2860	2860	2860	0
318	20241205	143500	353664520	2860	2860	2860	2860	0
319	20241205	143400	353664520	2860	2860	2860	2860	0
320	20241205	143300	353664520	2860	2860	2860	2860	0
321	20241205	143200	353664520	2860	2860	2860	2860	0
322	20241205	143100	353664520	2860	2855	2860	2855	94
323	20241205	143000	353396145	2855	2855	2855	2855	0
324	20241205	142900	353396145	2855	2855	2855	2855	2
325	20241205	142800	353390435	2855	2855	2855	2850	2107
326	20241205	142700	347385460	2855	2855	2855	2855	874
327	20241205	142600	344890190	2860	2860	2860	2860	0
328	20241205	142500	344890190	2860	2860	2860	2860	0
329	20241205	142400	344890190	2860	2860	2860	2860	0
330	20241205	142300	344890190	2860	2860	2860	2860	0
331	20241205	142200	344890190	2860	2860	2860	2860	0
332	20241205	142100	344890190	2860	2860	2860	2860	7
333	20241205	142000	344870170	2865	2865	2865	2865	1
334	20241205	141900	344867305	2860	2860	2860	2860	0
335	20241205	141800	344867305	2860	2855	2860	2855	1316
336	20241205	141700	341110115	2865	2855	2865	2855	50
337	20241205	141600	340967355	2865	2865	2865	2865	0
338	20241205	141500	340967355	2865	2865	2865	2865	0
339	20241205	141400	340967355	2865	2865	2865	2865	1
340	20241205	141300	340964490	2855	2855	2855	2855	150
341	20241205	141200	340536240	2855	2855	2855	2855	1000
342	20241205	141100	337681240	2855	2855	2855	2855	40
343	20241205	141000	337567040	2855	2865	2865	2855	1878
344	20241205	140900	332204550	2865	2865	2865	2865	10
345	20241205	140800	332175900	2865	2865	2865	2865	0
346	20241205	140700	332175900	2865	2860	2865	2860	501
347	20241205	140600	330743035	2860	2860	2860	2860	2000
348	20241205	140500	325023035	2865	2865	2865	2865	3
349	20241205	140400	325014440	2865	2865	2865	2865	0
350	20241205	140300	325014440	2865	2865	2865	2865	0
351	20241205	140200	325014440	2865	2865	2865	2865	0
352	20241205	140100	325014440	2865	2865	2865	2865	0
353	20241205	140000	325014440	2865	2865	2870	2860	2108
354	20241205	135900	318979255	2865	2865	2865	2865	1004
355	20241205	135800	316102795	2860	2860	2860	2860	0
356	20241205	135700	316102795	2860	2860	2860	2860	374
357	20241205	135600	315033155	2865	2865	2865	2865	47
358	20241205	135500	314898500	2870	2870	2870	2870	0
359	20241205	135400	314898500	2870	2870	2870	2870	0
360	20241205	135300	314898500	2870	2870	2870	2870	1
361	20241205	135200	314895630	2865	2865	2865	2865	53
362	20241205	135100	314743785	2865	2865	2865	2865	0
363	20241205	135000	314743785	2865	2865	2865	2865	120
364	20241205	134900	314399985	2865	2865	2865	2865	49
365	20241205	134800	314259600	2870	2865	2870	2865	1207
366	20241205	134700	310801540	2860	2860	2860	2860	0
367	20241205	134600	310801540	2860	2860	2860	2860	7
368	20241205	134500	310781520	2865	2860	2865	2860	16
369	20241205	134400	310735685	2860	2860	2860	2860	40
370	20241205	134300	310621285	2865	2865	2865	2865	50
371	20241205	134200	310478035	2865	2865	2865	2865	0
372	20241205	134100	310478035	2865	2865	2865	2865	0
373	20241205	134000	310478035	2865	2865	2865	2865	0
374	20241205	133900	310478035	2865	2870	2870	2865	26
375	20241205	133800	310403540	2865	2865	2865	2865	0
376	20241205	133700	310403540	2865	2865	2865	2865	489
377	20241205	133600	309002555	2860	2860	2860	2860	0
378	20241205	133500	309002555	2860	2860	2860	2860	90
379	20241205	133400	308745155	2860	2860	2860	2860	0
380	20241205	133300	308745155	2860	2860	2860	2860	314
381	20241205	133200	307847115	2860	2860	2860	2860	0
382	20241205	133100	307847115	2860	2860	2860	2860	0
383	20241205	133000	307847115	2860	2860	2860	2860	1
384	20241205	132900	307844255	2855	2855	2855	2855	1
385	20241205	132800	307841400	2865	2865	2865	2865	0
386	20241205	132700	307841400	2865	2865	2865	2865	0
387	20241205	132600	307841400	2865	2860	2865	2855	2004
388	20241205	132500	302119950	2855	2860	2860	2855	2000
389	20241205	132400	296409895	2860	2860	2860	2860	0
390	20241205	132300	296409895	2860	2860	2860	2860	0
391	20241205	132200	296409895	2860	2855	2860	2855	883
392	20241205	132100	293885265	2860	2860	2860	2860	1
393	20241205	132000	293882405	2855	2855	2855	2855	0
394	20241205	131900	293882405	2855	2855	2855	2855	2596
395	20241205	131800	286470825	2855	2855	2855	2855	0
396	20241205	131700	286470825	2855	2855	2855	2855	560
397	20241205	131600	284872025	2850	2850	2850	2850	300
398	20241205	131500	284017025	2850	2850	2850	2850	0
399	20241205	131400	284017025	2850	2850	2850	2850	3000
400	20241205	131300	275467025	2855	2860	2860	2855	5335
401	20241205	131200	260225770	2860	2860	2860	2860	0
402	20241205	131100	260225770	2860	2860	2860	2860	2313
403	20241205	131000	253610590	2860	2860	2860	2860	30
404	20241205	130900	253524790	2860	2860	2860	2860	0
405	20241205	130800	253524790	2860	2860	2860	2860	0
406	20241205	130700	253524790	2860	2860	2860	2860	0
407	20241205	130600	253524790	2860	2860	2860	2860	0
408	20241205	130500	253524790	2860	2860	2860	2860	0
409	20241205	130400	253524790	2860	2860	2860	2860	1100
410	20241205	130300	250378790	2860	2860	2860	2860	51
411	20241205	130200	250232930	2860	2860	2860	2860	1
412	20241205	130100	250230070	2860	2860	2860	2860	0
413	20241205	130000	250230070	2860	2865	2865	2860	384
414	20241205	125900	249130160	2865	2865	2865	2865	0
415	20241205	125800	249130160	2865	2865	2865	2865	343
416	20241205	125700	248147465	2865	2865	2865	2865	0
417	20241205	125600	248147465	2865	2865	2865	2865	0
418	20241205	125500	248147465	2865	2865	2865	2865	0
419	20241205	125400	248147465	2865	2865	2865	2865	0
420	20241205	125300	248147465	2865	2865	2865	2860	657
421	20241205	125200	246267660	2865	2865	2865	2865	0
422	20241205	125100	246267660	2865	2865	2865	2865	184
423	20241205	125000	245740500	2870	2870	2870	2870	1
424	20241205	124900	245737630	2865	2865	2865	2865	160
425	20241205	124800	245279230	2865	2860	2865	2860	26
426	20241205	124700	245204865	2865	2865	2865	2865	1
427	20241205	124600	245202000	2870	2870	2870	2870	6
428	20241205	124500	245184780	2865	2865	2865	2865	100
429	20241205	124400	244898280	2870	2870	2870	2870	0
430	20241205	124300	244898280	2870	2870	2870	2870	8
431	20241205	124200	244875320	2865	2865	2865	2865	70
432	20241205	124100	244674770	2865	2865	2865	2865	125
433	20241205	124000	244316645	2865	2865	2865	2865	0
434	20241205	123900	244316645	2865	2865	2865	2865	0
435	20241205	123800	244316645	2865	2865	2865	2865	555
436	20241205	123700	242726570	2860	2860	2860	2860	0
437	20241205	123600	242726570	2860	2860	2860	2860	100
438	20241205	123500	242440570	2865	2865	2865	2865	0
439	20241205	123400	242440570	2865	2865	2865	2865	0
440	20241205	123300	242440570	2865	2865	2865	2865	350
441	20241205	123200	241437820	2860	2860	2860	2860	0
442	20241205	123100	241437820	2860	2860	2860	2860	0
443	20241205	123000	241437820	2860	2860	2860	2860	1
444	20241205	122900	241434960	2865	2865	2865	2865	0
445	20241205	122800	241434960	2865	2865	2865	2865	1
446	20241205	122700	241432095	2860	2860	2860	2860	0
447	20241205	122600	241432095	2860	2860	2860	2860	2756
448	20241205	122500	233549935	2865	2865	2865	2865	1
449	20241205	122400	233547070	2860	2860	2860	2860	1898
450	20241205	122300	228118790	2865	2865	2865	2860	502
451	20241205	122200	226680565	2860	2865	2865	2860	106
452	20241205	122100	226377375	2865	2865	2865	2865	12
453	20241205	122000	226342995	2865	2865	2865	2865	0
454	20241205	121900	226342995	2865	2865	2865	2865	1
455	20241205	121800	226340130	2865	2865	2865	2865	0
456	20241205	121700	226340130	2865	2865	2865	2865	0
457	20241205	121600	226340130	2865	2865	2865	2865	1963
458	20241205	121500	220716135	2865	2865	2865	2865	43
459	20241205	121400	220592940	2870	2870	2870	2870	0
460	20241205	121300	220592940	2870	2870	2870	2870	429
461	20241205	121200	219361710	2875	2875	2875	2875	0
462	20241205	121100	219361710	2875	2875	2875	2875	5
463	20241205	121000	219347335	2870	2870	2870	2870	0
464	20241205	120900	219347335	2870	2870	2870	2870	0
465	20241205	120800	219347335	2870	2870	2870	2870	0
466	20241205	120700	219347335	2870	2870	2870	2870	5
467	20241205	120600	219332985	2875	2875	2875	2875	2
468	20241205	120500	219327235	2875	2875	2875	2875	47
469	20241205	120400	219192110	2875	2875	2875	2875	0
470	20241205	120300	219192110	2875	2875	2875	2875	0
471	20241205	120200	219192110	2875	2875	2875	2875	2
472	20241205	120100	219186360	2875	2875	2875	2875	0
473	20241205	120000	219186360	2875	2875	2875	2875	0
474	20241205	115900	219186360	2875	2875	2875	2875	0
475	20241205	115800	219186360	2875	2875	2875	2875	0
476	20241205	115700	219186360	2875	2875	2875	2875	1
477	20241205	115600	219183485	2870	2870	2870	2870	0
478	20241205	115500	219183485	2870	2870	2870	2870	0
479	20241205	115400	219183485	2870	2870	2870	2870	120
480	20241205	115300	218839085	2870	2870	2870	2870	0
481	20241205	115200	218839085	2870	2870	2870	2870	0
482	20241205	115100	218839085	2870	2870	2870	2870	0
483	20241205	115000	218839085	2870	2870	2870	2870	0
484	20241205	114900	218839085	2870	2870	2870	2870	0
485	20241205	114800	218839085	2870	2870	2870	2870	0
486	20241205	114700	218839085	2870	2870	2870	2870	0
487	20241205	114600	218839085	2870	2870	2870	2870	0
488	20241205	114500	218839085	2870	2875	2875	2870	456
489	20241205	114400	217528615	2875	2875	2875	2875	0
490	20241205	114300	217528615	2875	2875	2875	2875	50
491	20241205	114200	217384865	2875	2875	2875	2875	0
492	20241205	114100	217384865	2875	2875	2875	2875	0
493	20241205	114000	217384865	2875	2875	2875	2875	1
494	20241205	113900	217381990	2880	2880	2880	2880	50
495	20241205	113800	217237990	2880	2880	2880	2880	312
496	20241205	113700	216339430	2880	2880	2880	2880	0
497	20241205	113600	216339430	2880	2880	2880	2880	69
498	20241205	113500	216140710	2880	2880	2880	2880	2
499	20241205	113400	216134950	2880	2875	2880	2875	6004
500	20241205	113300	198872575	2875	2875	2875	2875	0
501	20241205	113200	198872575	2875	2875	2875	2875	102
502	20241205	113100	198579325	2870	2870	2870	2870	0
503	20241205	113000	198579325	2870	2870	2870	2870	121
504	20241205	112900	198232055	2870	2870	2870	2870	0
505	20241205	112800	198232055	2870	2870	2870	2870	70
506	20241205	112700	198031155	2870	2870	2870	2870	0
507	20241205	112600	198031155	2870	2870	2870	2870	900
508	20241205	112500	195448155	2865	2865	2865	2865	0
509	20241205	112400	195448155	2865	2865	2865	2865	73
510	20241205	112300	195239010	2865	2865	2865	2865	0
511	20241205	112200	195239010	2865	2865	2865	2865	0
512	20241205	112100	195239010	2865	2865	2865	2865	4
513	20241205	112000	195227550	2865	2855	2865	2855	462
514	20241205	111900	193907010	2855	2855	2855	2855	25
515	20241205	111800	193835635	2870	2870	2870	2870	0
516	20241205	111700	193835635	2870	2870	2870	2870	1
517	20241205	111600	193832765	2870	2870	2870	2870	0
518	20241205	111500	193832765	2870	2870	2870	2870	175
519	20241205	111400	193330515	2860	2860	2860	2860	0
520	20241205	111300	193330515	2860	2860	2860	2860	203
521	20241205	111200	192749935	2870	2870	2870	2870	0
522	20241205	111100	192749935	2870	2870	2870	2870	1
523	20241205	111000	192747065	2865	2865	2865	2865	80
524	20241205	110900	192517865	2865	2865	2865	2865	0
525	20241205	110800	192517865	2865	2865	2865	2865	0
526	20241205	110700	192517865	2865	2865	2865	2865	0
527	20241205	110600	192517865	2865	2865	2865	2865	1
528	20241205	110500	192515000	2865	2855	2865	2855	50
529	20241205	110400	192372240	2855	2855	2855	2855	1104
530	20241205	110300	189220320	2865	2865	2865	2865	1
531	20241205	110200	189217455	2855	2860	2860	2855	100
532	20241205	110100	188931535	2860	2860	2860	2860	66
533	20241205	110000	188742775	2865	2865	2865	2865	100
534	20241205	105900	188456275	2870	2865	2870	2865	2
535	20241205	105800	188450540	2865	2870	2870	2855	1051
536	20241205	105700	185449910	2855	2855	2855	2855	49
537	20241205	105600	185310015	2870	2870	2870	2870	0
538	20241205	105500	185310015	2870	2870	2870	2870	0
539	20241205	105400	185310015	2870	2855	2870	2855	378
540	20241205	105300	184225575	2870	2870	2870	2870	0
541	20241205	105200	184225575	2870	2870	2870	2870	0
542	20241205	105100	184225575	2870	2870	2870	2870	0
543	20241205	105000	184225575	2870	2870	2870	2870	2000
544	20241205	104900	178485575	2870	2870	2870	2870	0
545	20241205	104800	178485575	2870	2870	2870	2870	0
546	20241205	104700	178485575	2870	2870	2870	2870	0
547	20241205	104600	178485575	2870	2870	2870	2870	0
548	20241205	104500	178485575	2870	2870	2870	2870	0
549	20241205	104400	178485575	2870	2870	2870	2870	0
550	20241205	104300	178485575	2870	2870	2870	2870	0
551	20241205	104200	178485575	2870	2870	2870	2870	1
552	20241205	104100	178482705	2855	2855	2855	2855	50
553	20241205	104000	178339955	2855	2855	2855	2855	16
554	20241205	103900	178294275	2870	2870	2870	2870	48
555	20241205	103800	178156515	2870	2870	2870	2870	0
556	20241205	103700	178156515	2870	2870	2870	2870	0
557	20241205	103600	178156515	2870	2865	2870	2850	982
558	20241205	103500	175346910	2865	2865	2865	2865	0
559	20241205	103400	175346910	2865	2865	2865	2865	0
560	20241205	103300	175346910	2865	2865	2865	2865	0
561	20241205	103200	175346910	2865	2865	2865	2865	100
562	20241205	103100	175060410	2865	2865	2865	2865	40
563	20241205	103000	174945810	2855	2860	2860	2855	354
564	20241205	102900	173933380	2855	2855	2855	2855	0
565	20241205	102800	173933380	2855	2855	2855	2855	3
566	20241205	102700	173924815	2855	2855	2855	2855	22
567	20241205	102600	173862005	2855	2855	2855	2855	10
568	20241205	102500	173833455	2860	2860	2860	2860	0
569	20241205	102400	173833455	2860	2860	2860	2860	0
570	20241205	102300	173833455	2860	2855	2860	2855	1739
571	20241205	102200	168861860	2855	2855	2855	2855	10
572	20241205	102100	168833310	2855	2850	2855	2850	2042
573	20241205	102000	163013400	2855	2855	2855	2855	20
574	20241205	101900	162956300	2860	2860	2860	2860	1
575	20241205	101800	162953440	2850	2855	2855	2850	1075
576	20241205	101700	159884690	2860	2860	2860	2860	355
577	20241205	101600	158869390	2855	2855	2855	2855	100
578	20241205	101500	158583890	2855	2850	2855	2850	1223
579	20241205	101400	155096390	2855	2850	2855	2850	2600
580	20241205	101300	147684890	2860	2850	2860	2850	327
581	20241205	101200	146751370	2850	2860	2860	2850	21
582	20241205	101100	146691500	2860	2860	2860	2860	0
583	20241205	101000	146691500	2860	2860	2860	2860	1
584	20241205	100900	146688640	2855	2855	2855	2855	700
585	20241205	100800	144690140	2855	2855	2855	2855	0
586	20241205	100700	144690140	2855	2855	2855	2855	2200
587	20241205	100600	138409140	2855	2860	2860	2855	2
588	20241205	100500	138403425	2865	2865	2865	2865	1
589	20241205	100400	138400560	2850	2855	2855	2850	2240
590	20241205	100300	132005365	2855	2855	2855	2855	2287
591	20241205	100200	125475980	2855	2865	2865	2855	2116
592	20241205	100100	119434780	2855	2865	2865	2855	796
593	20241205	100000	117161200	2865	2865	2865	2865	0
594	20241205	095900	117161200	2865	2865	2865	2865	25
595	20241205	095800	117089575	2865	2855	2865	2855	507
596	20241205	095700	115641990	2865	2855	2865	2855	1995
597	20241205	095600	109946245	2865	2865	2865	2865	1
598	20241205	095500	109943380	2865	2865	2865	2865	0
599	20241205	095400	109943380	2865	2865	2865	2865	0
600	20241205	095300	109943380	2865	2865	2865	2865	0
601	20241205	095200	109943380	2865	2870	2870	2850	10816
602	20241205	095100	79061500	2870	2870	2870	2870	0
603	20241205	095000	79061500	2870	2870	2870	2870	58
604	20241205	094900	78895040	2875	2875	2875	2875	0
605	20241205	094800	78895040	2875	2870	2875	2870	36
606	20241205	094700	78791715	2880	2880	2880	2880	0
607	20241205	094600	78791715	2880	2880	2880	2880	0
608	20241205	094500	78791715	2880	2880	2880	2880	90
609	20241205	094400	78532515	2880	2880	2880	2880	0
610	20241205	094300	78532515	2880	2880	2880	2880	50
611	20241205	094200	78388515	2880	2860	2880	2860	51
612	20241205	094100	78242635	2880	2880	2880	2880	226
613	20241205	094000	77591755	2860	2875	2875	2860	321
614	20241205	093900	76668895	2860	2880	2880	2860	111
615	20241205	093800	76349235	2880	2880	2880	2880	0
616	20241205	093700	76349235	2880	2880	2880	2880	0
617	20241205	093600	76349235	2880	2880	2880	2880	4
618	20241205	093500	76337715	2880	2880	2880	2880	1
619	20241205	093400	76334835	2880	2880	2880	2880	1794
620	20241205	093300	71168115	2875	2875	2875	2875	165
621	20241205	093200	70693740	2870	2870	2870	2870	94
622	20241205	093100	70423960	2865	2865	2865	2865	184
623	20241205	093000	69896800	2865	2865	2865	2865	20
624	20241205	092900	69839500	2855	2855	2855	2855	311
625	20241205	092800	68951595	2855	2855	2855	2855	0
626	20241205	092700	68951595	2855	2855	2855	2855	475
627	20241205	092600	67595470	2855	2860	2860	2855	914
628	20241205	092500	64984350	2860	2865	2865	2860	297
629	20241205	092400	64134385	2865	2855	2865	2855	699
630	20241205	092300	62135250	2855	2855	2855	2855	519
631	20241205	092200	60653505	2855	2855	2855	2855	1014
632	20241205	092100	57758535	2855	2860	2860	2850	2302
633	20241205	092000	51191300	2860	2860	2860	2860	289
634	20241205	091900	50364760	2860	2855	2880	2855	424
635	20241205	091800	49153190	2850	2860	2860	2850	3089
636	20241205	091700	40338670	2860	2860	2860	2860	124
637	20241205	091600	39984030	2865	2860	2865	2860	198
638	20241205	091500	39417275	2865	2865	2865	2865	171
639	20241205	091400	38927360	2880	2870	2880	2865	219
640	20241205	091300	38299845	2865	2870	2880	2865	963
641	20241205	091200	35537910	2870	2875	2875	2870	387
642	20241205	091100	34425880	2885	2885	2885	2875	1276
643	20241205	091000	30748475	2885	2885	2885	2885	0
644	20241205	090900	30748475	2885	2885	2885	2885	65
645	20241205	090800	30560950	2885	2890	2890	2885	40
646	20241205	090700	30445450	2880	2895	2900	2880	464
647	20241205	090600	29105940	2895	2895	2895	2895	3106
648	20241205	090500	20114070	2900	2895	2900	2895	230
649	20241205	090400	19448070	2880	2895	2895	2880	2750
650	20241205	090300	11502070	2895	2905	2905	2895	870
651	20241205	090200	8983030	2900	2905	2905	2900	726
652	20241205	090100	6874550	2905	2900	2905	2895	176
653	20241205	090000	6364820	2900	2895	2900	2895	2197