KissMeData/128660/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	202300	820695695	3000	3000	3000	3000	3585
3	20241203	202200	820695695	3000	3000	3000	3000	0
4	20241203	202100	820695695	3000	3000	3000	3000	0
5	20241203	202000	820695695	3000	3000	3000	3000	0
6	20241203	201900	820695695	3000	3000	3000	3000	0
7	20241203	201800	820695695	3000	3000	3000	3000	0
8	20241203	201700	820695695	3000	3000	3000	3000	0
9	20241203	201600	820695695	3000	3000	3000	3000	0
10	20241203	201500	820695695	3000	3000	3000	3000	0
11	20241203	201400	820695695	3000	3000	3000	3000	0
12	20241203	201300	820695695	3000	3000	3000	3000	0
13	20241203	201200	820695695	3000	3000	3000	3000	0
14	20241203	201100	820695695	3000	3000	3000	3000	0
15	20241203	201000	820695695	3000	3000	3000	3000	0
16	20241203	200900	820695695	3000	3000	3000	3000	0
17	20241203	200800	820695695	3000	3000	3000	3000	0
18	20241203	200700	820695695	3000	3000	3000	3000	0
19	20241203	200600	820695695	3000	3000	3000	3000	0
20	20241203	200500	820695695	3000	3000	3000	3000	0
21	20241203	200400	820695695	3000	3000	3000	3000	0
22	20241203	200300	820695695	3000	3000	3000	3000	0
23	20241203	200200	820695695	3000	3000	3000	3000	0
24	20241203	200100	820695695	3000	3000	3000	3000	0
25	20241203	200000	820695695	3000	3000	3000	3000	0
26	20241203	195900	820695695	3000	3000	3000	3000	0
27	20241203	195800	820695695	3000	3000	3000	3000	0
28	20241203	195700	820695695	3000	3000	3000	3000	0
29	20241203	195600	820695695	3000	3000	3000	3000	0
30	20241203	195500	820695695	3000	3000	3000	3000	0
31	20241203	195400	820695695	3000	3000	3000	3000	0
32	20241203	195300	820695695	3000	3000	3000	3000	3585
33	20241203	195200	820695695	3000	3000	3000	3000	0
34	20241203	195100	820695695	3000	3000	3000	3000	0
35	20241203	195000	820695695	3000	3000	3000	3000	0
36	20241203	194900	820695695	3000	3000	3000	3000	0
37	20241203	194800	820695695	3000	3000	3000	3000	0
38	20241203	194700	820695695	3000	3000	3000	3000	0
39	20241203	194600	820695695	3000	3000	3000	3000	0
40	20241203	194500	820695695	3000	3000	3000	3000	0
41	20241203	194400	820695695	3000	3000	3000	3000	0
42	20241203	194300	820695695	3000	3000	3000	3000	0
43	20241203	194200	820695695	3000	3000	3000	3000	0
44	20241203	194100	820695695	3000	3000	3000	3000	0
45	20241203	194000	820695695	3000	3000	3000	3000	0
46	20241203	193900	820695695	3000	3000	3000	3000	0
47	20241203	193800	820695695	3000	3000	3000	3000	0
48	20241203	193700	820695695	3000	3000	3000	3000	0
49	20241203	193600	820695695	3000	3000	3000	3000	0
50	20241203	193500	820695695	3000	3000	3000	3000	0
51	20241203	193400	820695695	3000	3000	3000	3000	0
52	20241203	193300	820695695	3000	3000	3000	3000	0
53	20241203	193200	820695695	3000	3000	3000	3000	0
54	20241203	193100	820695695	3000	3000	3000	3000	0
55	20241203	193000	820695695	3000	3000	3000	3000	0
56	20241203	192900	820695695	3000	3000	3000	3000	0
57	20241203	192800	820695695	3000	3000	3000	3000	0
58	20241203	192700	820695695	3000	3000	3000	3000	0
59	20241203	192600	820695695	3000	3000	3000	3000	0
60	20241203	192500	820695695	3000	3000	3000	3000	0
61	20241203	192400	820695695	3000	3000	3000	3000	0
62	20241203	192300	820695695	3000	3000	3000	3000	3585
63	20241203	192200	820695695	3000	3000	3000	3000	0
64	20241203	192100	820695695	3000	3000	3000	3000	0
65	20241203	192000	820695695	3000	3000	3000	3000	0
66	20241203	191900	820695695	3000	3000	3000	3000	0
67	20241203	191800	820695695	3000	3000	3000	3000	0
68	20241203	191700	820695695	3000	3000	3000	3000	0
69	20241203	191600	820695695	3000	3000	3000	3000	0
70	20241203	191500	820695695	3000	3000	3000	3000	0
71	20241203	191400	820695695	3000	3000	3000	3000	0
72	20241203	191300	820695695	3000	3000	3000	3000	0
73	20241203	191200	820695695	3000	3000	3000	3000	0
74	20241203	191100	820695695	3000	3000	3000	3000	0
75	20241203	191000	820695695	3000	3000	3000	3000	0
76	20241203	190900	820695695	3000	3000	3000	3000	0
77	20241203	190800	820695695	3000	3000	3000	3000	0
78	20241203	190700	820695695	3000	3000	3000	3000	0
79	20241203	190600	820695695	3000	3000	3000	3000	0
80	20241203	190500	820695695	3000	3000	3000	3000	0
81	20241203	190400	820695695	3000	3000	3000	3000	0
82	20241203	190300	820695695	3000	3000	3000	3000	0
83	20241203	190200	820695695	3000	3000	3000	3000	0
84	20241203	190100	820695695	3000	3000	3000	3000	0
85	20241203	190000	820695695	3000	3000	3000	3000	0
86	20241203	185900	820695695	3000	3000	3000	3000	0
87	20241203	185800	820695695	3000	3000	3000	3000	0
88	20241203	185700	820695695	3000	3000	3000	3000	0
89	20241203	185600	820695695	3000	3000	3000	3000	0
90	20241203	185500	820695695	3000	3000	3000	3000	0
91	20241203	185400	820695695	3000	3000	3000	3000	0
92	20241203	185300	820695695	3000	3000	3000	3000	3585
93	20241203	185200	820695695	3000	3000	3000	3000	0
94	20241203	185100	820695695	3000	3000	3000	3000	0
95	20241203	185000	820695695	3000	3000	3000	3000	0
96	20241203	184900	820695695	3000	3000	3000	3000	0
97	20241203	184800	820695695	3000	3000	3000	3000	0
98	20241203	184700	820695695	3000	3000	3000	3000	0
99	20241203	184600	820695695	3000	3000	3000	3000	0
100	20241203	184500	820695695	3000	3000	3000	3000	0
101	20241203	184400	820695695	3000	3000	3000	3000	0
102	20241203	184300	820695695	3000	3000	3000	3000	0
103	20241203	184200	820695695	3000	3000	3000	3000	0
104	20241203	184100	820695695	3000	3000	3000	3000	0
105	20241203	184000	820695695	3000	3000	3000	3000	0
106	20241203	183900	820695695	3000	3000	3000	3000	0
107	20241203	183800	820695695	3000	3000	3000	3000	0
108	20241203	183700	820695695	3000	3000	3000	3000	0
109	20241203	183600	820695695	3000	3000	3000	3000	0
110	20241203	183500	820695695	3000	3000	3000	3000	0
111	20241203	183400	820695695	3000	3000	3000	3000	0
112	20241203	183300	820695695	3000	3000	3000	3000	0
113	20241203	183200	820695695	3000	3000	3000	3000	0
114	20241203	183100	820695695	3000	3000	3000	3000	0
115	20241203	183000	820695695	3000	3000	3000	3000	0
116	20241203	182900	820695695	3000	3000	3000	3000	0
117	20241203	182800	820695695	3000	3000	3000	3000	0
118	20241203	182700	820695695	3000	3000	3000	3000	0
119	20241203	182600	820695695	3000	3000	3000	3000	0
120	20241203	182500	820695695	3000	3000	3000	3000	0
121	20241203	182400	820695695	3000	3000	3000	3000	0
122	20241203	182300	820695695	3000	3000	3000	3000	3585
123	20241203	182200	820695695	3000	3000	3000	3000	0
124	20241203	182100	820695695	3000	3000	3000	3000	0
125	20241203	182000	820695695	3000	3000	3000	3000	0
126	20241203	181900	820695695	3000	3000	3000	3000	0
127	20241203	181800	820695695	3000	3000	3000	3000	0
128	20241203	181700	820695695	3000	3000	3000	3000	0
129	20241203	181600	820695695	3000	3000	3000	3000	0
130	20241203	181500	820695695	3000	3000	3000	3000	0
131	20241203	181400	820695695	3000	3000	3000	3000	0
132	20241203	181300	820695695	3000	3000	3000	3000	0
133	20241203	181200	820695695	3000	3000	3000	3000	0
134	20241203	181100	820695695	3000	3000	3000	3000	0
135	20241203	181000	820695695	3000	3000	3000	3000	0
136	20241203	180900	820695695	3000	3000	3000	3000	0
137	20241203	180800	820695695	3000	3000	3000	3000	0
138	20241203	180700	820695695	3000	3000	3000	3000	0
139	20241203	180600	820695695	3000	3000	3000	3000	0
140	20241203	180500	820695695	3000	3000	3000	3000	0
141	20241203	180400	820695695	3000	3000	3000	3000	0
142	20241203	180300	820695695	3000	3000	3000	3000	0
143	20241203	180200	820695695	3000	3000	3000	3000	0
144	20241203	180100	820695695	3000	3000	3000	3000	0
145	20241203	180000	820695695	3000	3000	3000	3000	0
146	20241203	175900	820695695	3000	3000	3000	3000	0
147	20241203	175800	820695695	3000	3000	3000	3000	0
148	20241203	175700	820695695	3000	3000	3000	3000	0
149	20241203	175600	820695695	3000	3000	3000	3000	0
150	20241203	175500	820695695	3000	3000	3000	3000	0
151	20241203	175400	820695695	3000	3000	3000	3000	0
152	20241203	175300	820695695	3000	3000	3000	3000	3585
153	20241203	175200	820695695	3000	3000	3000	3000	0
154	20241203	175100	820695695	3000	3000	3000	3000	0
155	20241203	175000	820695695	3000	3000	3000	3000	0
156	20241203	174900	820695695	3000	3000	3000	3000	0
157	20241203	174800	820695695	3000	3000	3000	3000	0
158	20241203	174700	820695695	3000	3000	3000	3000	0
159	20241203	174600	820695695	3000	3000	3000	3000	0
160	20241203	174500	820695695	3000	3000	3000	3000	0
161	20241203	174400	820695695	3000	3000	3000	3000	0
162	20241203	174300	820695695	3000	3000	3000	3000	0
163	20241203	174200	820695695	3000	3000	3000	3000	0
164	20241203	174100	820695695	3000	3000	3000	3000	0
165	20241203	174000	820695695	3000	3000	3000	3000	0
166	20241203	173900	820695695	3000	3000	3000	3000	0
167	20241203	173800	820695695	3000	3000	3000	3000	0
168	20241203	173700	820695695	3000	3000	3000	3000	0
169	20241203	173600	820695695	3000	3000	3000	3000	0
170	20241203	173500	820695695	3000	3000	3000	3000	0
171	20241203	173400	820695695	3000	3000	3000	3000	0
172	20241203	173300	820695695	3000	3000	3000	3000	0
173	20241203	173200	820695695	3000	3000	3000	3000	0
174	20241203	173100	820695695	3000	3000	3000	3000	0
175	20241203	173000	820695695	3000	3000	3000	3000	0
176	20241203	172900	820695695	3000	3000	3000	3000	0
177	20241203	172800	820695695	3000	3000	3000	3000	0
178	20241203	172700	820695695	3000	3000	3000	3000	0
179	20241203	172600	820695695	3000	3000	3000	3000	0
180	20241203	172500	820695695	3000	3000	3000	3000	0
181	20241203	172400	820695695	3000	3000	3000	3000	0
182	20241203	172300	820695695	3000	3000	3000	3000	3585
183	20241203	172200	820695695	3000	3000	3000	3000	0
184	20241203	172100	820695695	3000	3000	3000	3000	0
185	20241203	172000	820695695	3000	3000	3000	3000	0
186	20241203	171900	820695695	3000	3000	3000	3000	0
187	20241203	171800	820695695	3000	3000	3000	3000	0
188	20241203	171700	820695695	3000	3000	3000	3000	0
189	20241203	171600	820695695	3000	3000	3000	3000	0
190	20241203	171500	820695695	3000	3000	3000	3000	0
191	20241203	171400	820695695	3000	3000	3000	3000	0
192	20241203	171300	820695695	3000	3000	3000	3000	0
193	20241203	171200	820695695	3000	3000	3000	3000	0
194	20241203	171100	820695695	3000	3000	3000	3000	0
195	20241203	171000	820695695	3000	3000	3000	3000	0
196	20241203	170900	820695695	3000	3000	3000	3000	0
197	20241203	170800	820695695	3000	3000	3000	3000	0
198	20241203	170700	820695695	3000	3000	3000	3000	0
199	20241203	170600	820695695	3000	3000	3000	3000	0
200	20241203	170500	820695695	3000	3000	3000	3000	0
201	20241203	170400	820695695	3000	3000	3000	3000	0
202	20241203	170300	820695695	3000	3000	3000	3000	0
203	20241203	170200	820695695	3000	3000	3000	3000	0
204	20241203	170100	820695695	3000	3000	3000	3000	0
205	20241203	170000	820695695	3000	3000	3000	3000	0
206	20241203	165900	820695695	3000	3000	3000	3000	0
207	20241203	165800	820695695	3000	3000	3000	3000	0
208	20241203	165700	820695695	3000	3000	3000	3000	0
209	20241203	165600	820695695	3000	3000	3000	3000	0
210	20241203	165500	820695695	3000	3000	3000	3000	0
211	20241203	165400	820695695	3000	3000	3000	3000	0
212	20241203	165300	820695695	3000	3000	3000	3000	3585
213	20241203	165200	820695695	3000	3000	3000	3000	0
214	20241203	165100	820695695	3000	3000	3000	3000	0
215	20241203	165000	820695695	3000	3000	3000	3000	0
216	20241203	164900	820695695	3000	3000	3000	3000	0
217	20241203	164800	820695695	3000	3000	3000	3000	0
218	20241203	164700	820695695	3000	3000	3000	3000	0
219	20241203	164600	820695695	3000	3000	3000	3000	0
220	20241203	164500	820695695	3000	3000	3000	3000	0
221	20241203	164400	820695695	3000	3000	3000	3000	0
222	20241203	164300	820695695	3000	3000	3000	3000	0
223	20241203	164200	820695695	3000	3000	3000	3000	0
224	20241203	164100	820695695	3000	3000	3000	3000	0
225	20241203	164000	820695695	3000	3000	3000	3000	0
226	20241203	163900	820695695	3000	3000	3000	3000	0
227	20241203	163800	820695695	3000	3000	3000	3000	0
228	20241203	163700	820695695	3000	3000	3000	3000	0
229	20241203	163600	820695695	3000	3000	3000	3000	0
230	20241203	163500	820695695	3000	3000	3000	3000	0
231	20241203	163400	820695695	3000	3000	3000	3000	0
232	20241203	163300	820695695	3000	3000	3000	3000	0
233	20241203	163200	820695695	3000	3000	3000	3000	0
234	20241203	163100	820695695	3000	3000	3000	3000	0
235	20241203	163000	820695695	3000	3000	3000	3000	0
236	20241203	162900	820695695	3000	3000	3000	3000	0
237	20241203	162800	820695695	3000	3000	3000	3000	0
238	20241203	162700	820695695	3000	3000	3000	3000	0
239	20241203	162600	820695695	3000	3000	3000	3000	0
240	20241203	162500	820695695	3000	3000	3000	3000	0
241	20241203	162400	820695695	3000	3000	3000	3000	0
242	20241203	162300	820695695	3000	3000	3000	3000	3585
243	20241203	162200	820695695	3000	3000	3000	3000	0
244	20241203	162100	820695695	3000	3000	3000	3000	0
245	20241203	162000	820695695	3000	3000	3000	3000	0
246	20241203	161900	820695695	3000	3000	3000	3000	0
247	20241203	161800	820695695	3000	3000	3000	3000	0
248	20241203	161700	820695695	3000	3000	3000	3000	0
249	20241203	161600	820695695	3000	3000	3000	3000	0
250	20241203	161500	820695695	3000	3000	3000	3000	0
251	20241203	161400	820695695	3000	3000	3000	3000	0
252	20241203	161300	820695695	3000	3000	3000	3000	0
253	20241203	161200	820695695	3000	3000	3000	3000	0
254	20241203	161100	820695695	3000	3000	3000	3000	0
255	20241203	161000	820695695	3000	3000	3000	3000	0
256	20241203	160900	820695695	3000	3000	3000	3000	0
257	20241203	160800	820695695	3000	3000	3000	3000	0
258	20241203	160700	820695695	3000	3000	3000	3000	0
259	20241203	160600	820695695	3000	3000	3000	3000	0
260	20241203	160500	820695695	3000	3000	3000	3000	0
261	20241203	160400	820695695	3000	3000	3000	3000	0
262	20241203	160300	820695695	3000	3000	3000	3000	0
263	20241203	160200	820695695	3000	3000	3000	3000	0
264	20241203	160100	820695695	3000	3000	3000	3000	0
265	20241203	160000	820695695	3000	3000	3000	3000	0
266	20241203	155900	820695695	3000	3000	3000	3000	0
267	20241203	155800	820695695	3000	3000	3000	3000	0
268	20241203	155700	820695695	3000	3000	3000	3000	0
269	20241203	155600	820695695	3000	3000	3000	3000	0
270	20241203	155500	820695695	3000	3000	3000	3000	0
271	20241203	155400	820695695	3000	3000	3000	3000	0
272	20241203	155300	820695695	3000	3000	3000	3000	3585
273	20241203	155200	820695695	3000	3000	3000	3000	0
274	20241203	155100	820695695	3000	3000	3000	3000	0
275	20241203	155000	820695695	3000	3000	3000	3000	0
276	20241203	154900	820695695	3000	3000	3000	3000	0
277	20241203	154800	820695695	3000	3000	3000	3000	0
278	20241203	154700	820695695	3000	3000	3000	3000	0
279	20241203	154600	820695695	3000	3000	3000	3000	0
280	20241203	154500	820695695	3000	3000	3000	3000	0
281	20241203	154400	820695695	3000	3000	3000	3000	0
282	20241203	154300	820695695	3000	3000	3000	3000	0
283	20241203	154200	820695695	3000	3000	3000	3000	0
284	20241203	154100	820695695	3000	3000	3000	3000	0
285	20241203	154000	820695695	3000	3000	3000	3000	0
286	20241203	153900	820695695	3000	3000	3000	3000	0
287	20241203	153800	820695695	3000	3000	3000	3000	0
288	20241203	153700	820695695	3000	3000	3000	3000	0
289	20241203	153600	820695695	3000	3000	3000	3000	0
290	20241203	153500	820695695	3000	3000	3000	3000	0
291	20241203	153400	820695695	3000	3000	3000	3000	0
292	20241203	153300	820695695	3000	3000	3000	3000	0
293	20241203	153200	820695695	3000	3000	3000	3000	0
294	20241203	153100	820695695	3000	3000	3000	3000	0
295	20241203	153000	820695695	3000	3000	3000	3000	3585
296	20241203	152900	809940695	3000	3000	3000	3000	0
297	20241203	152800	809940695	3000	3000	3000	3000	0
298	20241203	152700	809940695	3000	3000	3000	3000	0
299	20241203	152600	809940695	3000	3000	3000	3000	0
300	20241203	152500	809940695	3000	3000	3000	3000	0
301	20241203	152400	809940695	3000	3000	3000	3000	0
302	20241203	152300	809940695	3000	3000	3000	3000	0
303	20241203	152200	809940695	3000	3000	3000	3000	0
304	20241203	152100	809940695	3000	3000	3000	3000	0
305	20241203	152000	809940695	3000	3000	3000	3000	0
306	20241203	151900	809940695	3000	3000	3000	3000	0
307	20241203	151800	809940695	3000	3000	3000	3000	30
308	20241203	151700	809850695	3000	3005	3005	3000	1219
309	20241203	151600	806187800	3010	3010	3010	3010	368
310	20241203	151500	805080120	3010	3010	3010	3010	2
311	20241203	151400	805074100	3015	3015	3015	3015	0
312	20241203	151300	805074100	3015	3015	3015	3015	16
313	20241203	151200	805025860	3015	3015	3015	3015	359
314	20241203	151100	803943475	3015	3010	3015	3010	409
315	20241203	151000	802710355	3015	3000	3015	3000	14
316	20241203	150900	802668340	3015	3015	3015	3015	0
317	20241203	150800	802668340	3015	3015	3015	3015	1
318	20241203	150700	802665325	3000	3000	3000	3000	4
319	20241203	150600	802653325	3010	3010	3015	3010	2546
320	20241203	150500	794988650	3005	3005	3005	3005	0
321	20241203	150400	794988650	3005	3005	3005	3005	0
322	20241203	150300	794988650	3005	3005	3005	3005	100
323	20241203	150200	794688150	3005	3005	3005	3005	0
324	20241203	150100	794688150	3005	3005	3005	3005	0
325	20241203	150000	794688150	3005	3005	3005	3005	0
326	20241203	145900	794688150	3005	3005	3005	3005	0
327	20241203	145800	794688150	3005	3005	3005	3005	0
328	20241203	145700	794688150	3005	3005	3005	3005	0
329	20241203	145600	794688150	3005	3005	3005	3005	0
330	20241203	145500	794688150	3005	3005	3005	3005	2
331	20241203	145400	794682140	3015	3015	3015	3015	0
332	20241203	145300	794682140	3015	3015	3015	3015	17
333	20241203	145200	794630885	3015	3010	3015	3010	1174
334	20241203	145100	791094390	3010	3010	3010	3010	0
335	20241203	145000	791094390	3010	3010	3010	3010	5
336	20241203	144900	791079340	3010	3010	3010	3010	48
337	20241203	144800	790934860	3010	3010	3010	3010	0
338	20241203	144700	790934860	3010	3010	3010	3010	0
339	20241203	144600	790934860	3010	3015	3015	3010	2
340	20241203	144500	790928835	3015	3015	3015	3015	1
341	20241203	144400	790925820	3000	3000	3000	3000	0
342	20241203	144300	790925820	3000	3000	3000	3000	1
343	20241203	144200	790922820	3015	3015	3015	3015	67
344	20241203	144100	790720815	3000	3000	3000	3000	1285
345	20241203	144000	786865815	3015	3015	3015	3015	20
346	20241203	143900	786805515	3020	3000	3020	3000	50
347	20241203	143800	786655495	3020	3020	3020	3020	0
348	20241203	143700	786655495	3020	3020	3020	3020	0
349	20241203	143600	786655495	3020	3020	3020	3020	10
350	20241203	143500	786625295	3020	3020	3020	3020	0
351	20241203	143400	786625295	3020	3020	3020	3020	0
352	20241203	143300	786625295	3020	3020	3020	3020	0
353	20241203	143200	786625295	3020	3020	3020	3020	0
354	20241203	143100	786625295	3020	3005	3020	2995	2774
355	20241203	143000	778265470	2990	2990	2990	2990	0
356	20241203	142900	778265470	2990	2990	2990	2990	0
357	20241203	142800	778265470	2990	2990	2990	2990	85
358	20241203	142700	778011320	3005	3005	3005	3005	2
359	20241203	142600	778005310	2985	2985	2985	2985	0
360	20241203	142500	778005310	2985	2990	2990	2985	10
361	20241203	142400	777975455	3005	3005	3005	3005	0
362	20241203	142300	777975455	3005	3005	3005	2985	142
363	20241203	142200	777551250	3010	3010	3010	3010	0
364	20241203	142100	777551250	3010	3010	3010	3010	0
365	20241203	142000	777551250	3010	3010	3010	3010	0
366	20241203	141900	777551250	3010	3010	3010	3010	0
367	20241203	141800	777551250	3010	3010	3010	3010	2
368	20241203	141700	777545230	2995	2995	2995	2995	1
369	20241203	141600	777542235	3010	3010	3010	3010	1
370	20241203	141500	777539225	3000	3000	3010	2995	23
371	20241203	141400	777470130	3010	2985	3010	2985	2
372	20241203	141300	777464135	3010	3010	3010	3010	1
373	20241203	141200	777461125	3005	3005	3005	3005	0
374	20241203	141100	777461125	3005	3000	3005	3000	935
375	20241203	141000	774655950	2995	2995	2995	2995	0
376	20241203	140900	774655950	2995	2995	2995	2995	0
377	20241203	140800	774655950	2995	2995	2995	2995	0
378	20241203	140700	774655950	2995	2995	2995	2995	11
379	20241203	140600	774623005	2995	2995	2995	2995	0
380	20241203	140500	774623005	2995	2995	2995	2995	0
381	20241203	140400	774623005	2995	2995	2995	2995	0
382	20241203	140300	774623005	2995	2995	2995	2995	10
383	20241203	140200	774593055	2995	2990	2995	2990	5
384	20241203	140100	774578100	2990	2990	2990	2990	0
385	20241203	140000	774578100	2990	2990	2990	2990	0
386	20241203	135900	774578100	2990	2990	2990	2990	0
387	20241203	135800	774578100	2990	2990	2990	2990	1
388	20241203	135700	774575110	2990	2990	2990	2990	22
389	20241203	135600	774509330	2995	2995	2995	2995	0
390	20241203	135500	774509330	2995	2995	2995	2995	0
391	20241203	135400	774509330	2995	2995	2995	2995	0
392	20241203	135300	774509330	2995	2995	2995	2975	3
393	20241203	135200	774500365	2980	2985	2985	2980	4742
394	20241203	135100	760362705	3005	3005	3005	3005	0
395	20241203	135000	760362705	3005	3005	3005	3005	0
396	20241203	134900	760362705	3005	3005	3005	3005	1
397	20241203	134800	760359700	2990	2990	2990	2985	5524
398	20241203	134700	743843060	3005	3005	3005	3005	25
399	20241203	134600	743767935	3010	3010	3010	3010	0
400	20241203	134500	743767935	3010	3005	3010	3005	862
401	20241203	134400	741177205	3005	3005	3005	3005	1
402	20241203	134300	741174200	2990	3005	3005	2990	151
403	20241203	134200	740722695	2990	2990	2990	2990	40
404	20241203	134100	740603095	3010	3010	3010	3010	0
405	20241203	134000	740603095	3010	3010	3010	3010	4
406	20241203	133900	740591055	3010	3010	3010	3010	0
407	20241203	133800	740591055	3010	3010	3010	3010	0
408	20241203	133700	740591055	3010	3010	3010	3010	0
409	20241203	133600	740591055	3010	3010	3010	3010	0
410	20241203	133500	740591055	3010	3010	3010	3010	0
411	20241203	133400	740591055	3010	3010	3010	3010	0
412	20241203	133300	740591055	3010	3010	3010	3010	0
413	20241203	133200	740591055	3010	3010	3010	3010	0
414	20241203	133100	740591055	3010	3010	3010	3010	0
415	20241203	133000	740591055	3010	3010	3010	3010	0
416	20241203	132900	740591055	3010	3010	3010	3010	0
417	20241203	132800	740591055	3010	2985	3010	2980	1216
418	20241203	132700	736956695	3000	3000	3000	3000	26
419	20241203	132600	736878695	3000	2985	3005	2985	68
420	20241203	132500	736675420	3005	3005	3005	3005	0
421	20241203	132400	736675420	3005	3005	3005	3005	0
422	20241203	132300	736675420	3005	3005	3005	3005	0
423	20241203	132200	736675420	3005	3005	3005	3005	0
424	20241203	132100	736675420	3005	3005	3005	2990	1021
425	20241203	132000	733621415	2990	2990	2990	2990	52
426	20241203	131900	733465935	2990	3005	3005	2990	2
427	20241203	131800	733459940	2990	2990	2990	2990	200
428	20241203	131700	732861940	3005	3005	3005	3005	0
429	20241203	131600	732861940	3005	3005	3005	3005	0
430	20241203	131500	732861940	3005	3005	3005	3005	1
431	20241203	131400	732858935	2990	2990	2990	2990	0
432	20241203	131300	732858935	2990	2990	2990	2990	10
433	20241203	131200	732829035	2990	2990	2990	2990	437
434	20241203	131100	731522405	3010	3000	3010	2985	1758
435	20241203	131000	726257530	3005	3005	3005	3005	0
436	20241203	130900	726257530	3005	3005	3005	3005	0
437	20241203	130800	726257530	3005	3005	3005	3005	0
438	20241203	130700	726257530	3005	3005	3005	3005	1
439	20241203	130600	726254525	3000	2985	3000	2985	2352
440	20241203	130500	719212880	2995	2995	2995	2985	1352
441	20241203	130400	715175730	3000	3000	3000	3000	0
442	20241203	130300	715175730	3000	3000	3000	3000	30
443	20241203	130200	715085730	3000	3000	3000	3000	2
444	20241203	130100	715079730	2985	2985	2985	2985	0
445	20241203	130000	715079730	2985	2985	2985	2985	0
446	20241203	125900	715079730	2985	2985	2985	2985	0
447	20241203	125800	715079730	2985	2985	2985	2985	0
448	20241203	125700	715079730	2985	2995	2995	2985	1333
449	20241203	125600	711094235	3010	3010	3010	3010	0
450	20241203	125500	711094235	3010	3010	3010	3010	5
451	20241203	125400	711079185	3010	3010	3010	3010	5
452	20241203	125300	711064135	3010	3010	3010	3010	1
453	20241203	125200	711061125	3005	2995	3010	2995	903
454	20241203	125100	708354120	2995	2995	2995	2995	0
455	20241203	125000	708354120	2995	2995	2995	2995	0
456	20241203	124900	708354120	2995	2995	3015	2995	62
457	20241203	124800	708168410	3000	3000	3000	3000	0
458	20241203	124700	708168410	3000	3000	3000	2985	4890
459	20241203	124600	693553930	3020	3000	3020	3000	201
460	20241203	124500	692950910	3020	3020	3020	3020	0
461	20241203	124400	692950910	3020	3020	3020	3020	0
462	20241203	124300	692950910	3020	2995	3020	2995	253
463	20241203	124200	692188740	3020	3015	3020	3015	51
464	20241203	124100	692034970	3015	3015	3015	3015	0
465	20241203	124000	692034970	3015	3015	3015	3015	100
466	20241203	123900	691733470	3015	3005	3020	3005	287
467	20241203	123800	690870325	2985	3005	3005	2985	2159
468	20241203	123700	684425390	2985	3010	3015	2985	6331
469	20241203	123600	665466360	3035	3035	3035	3035	0
470	20241203	123500	665466360	3035	3005	3035	3005	394
471	20241203	123400	664282360	3005	3020	3020	3005	5138
472	20241203	123300	648796200	3040	3035	3040	3035	164
473	20241203	123200	648297705	3015	3010	3045	3010	2251
474	20241203	123100	641500885	3020	3010	3020	3010	58
475	20241203	123000	641326295	3020	3020	3020	3020	0
476	20241203	122900	641326295	3020	3020	3020	3005	314
477	20241203	122800	640379755	3010	3005	3020	3005	496
478	20241203	122700	638887725	3020	3020	3020	3005	90
479	20241203	122600	638617245	3005	3020	3020	3005	469
480	20241203	122500	637200880	3020	2980	3020	2980	2590
481	20241203	122400	629421235	2980	2990	2990	2980	4224
482	20241203	122300	616810635	2990	3015	3015	2990	6085
483	20241203	122200	598540595	3015	3025	3025	3010	1165
484	20241203	122100	595025615	3025	3015	3040	3010	687
485	20241203	122000	592950975	3040	3010	3040	3005	4495
486	20241203	121900	579345165	3010	3010	3035	2995	7183
487	20241203	121800	557727300	3010	3070	3070	3010	7850
488	20241203	121700	533934645	3070	3070	3085	3040	9325
489	20241203	121600	505376485	3075	3085	3085	3065	5271
490	20241203	121500	489184410	3065	3080	3145	3060	25062
491	20241203	121400	411529355	3080	3095	3110	3045	19425
492	20241203	121300	351891700	3075	3065	3120	3050	23908
493	20241203	121200	277979505	3095	3055	3200	3040	39876
494	20241203	121100	153981820	3050	2965	3095	2965	26348
495	20241203	121000	74568095	2965	2965	2965	2965	258
496	20241203	120900	73803125	2965	2965	2965	2965	0
497	20241203	120800	73803125	2965	2965	2965	2965	216
498	20241203	120700	73162685	2965	2965	2965	2965	0
499	20241203	120600	73162685	2965	2965	2965	2965	0
500	20241203	120500	73162685	2965	2965	2965	2965	2
501	20241203	120400	73156755	2965	2965	2965	2965	0
502	20241203	120300	73156755	2965	2965	2965	2965	0
503	20241203	120200	73156755	2965	2965	2965	2965	0
504	20241203	120100	73156755	2965	2965	2965	2965	0
505	20241203	120000	73156755	2965	2965	2965	2965	0
506	20241203	115900	73156755	2965	2965	2965	2965	100
507	20241203	115800	72860255	2965	2965	2965	2965	24
508	20241203	115700	72789095	2965	2965	2965	2965	0
509	20241203	115600	72789095	2965	2965	2965	2965	0
510	20241203	115500	72789095	2965	2965	2965	2965	10
511	20241203	115400	72759445	2955	2955	2955	2955	0
512	20241203	115300	72759445	2955	2955	2955	2955	5
513	20241203	115200	72744670	2955	2955	2955	2955	0
514	20241203	115100	72744670	2955	2955	2955	2955	0
515	20241203	115000	72744670	2955	2955	2955	2955	0
516	20241203	114900	72744670	2955	2955	2955	2955	0
517	20241203	114800	72744670	2955	2965	2965	2955	57
518	20241203	114700	72575735	2965	2965	2965	2965	0
519	20241203	114600	72575735	2965	2965	2965	2965	10
520	20241203	114500	72546085	2955	2955	2955	2955	0
521	20241203	114400	72546085	2955	2955	2955	2955	0
522	20241203	114300	72546085	2955	2955	2955	2955	0
523	20241203	114200	72546085	2955	2955	2955	2955	0
524	20241203	114100	72546085	2955	2955	2955	2955	0
525	20241203	114000	72546085	2955	2955	2955	2955	0
526	20241203	113900	72546085	2955	2955	2955	2955	0
527	20241203	113800	72546085	2955	2955	2955	2955	0
528	20241203	113700	72546085	2955	2960	2960	2955	200
529	20241203	113600	71955075	2960	2960	2960	2960	0
530	20241203	113500	71955075	2960	2960	2960	2960	0
531	20241203	113400	71955075	2960	2960	2960	2960	111
532	20241203	113300	71626515	2965	2965	2965	2965	7
533	20241203	113200	71605760	2965	2965	2965	2965	0
534	20241203	113100	71605760	2965	2965	2965	2965	0
535	20241203	113000	71605760	2965	2965	2965	2965	0
536	20241203	112900	71605760	2965	2965	2965	2965	5
537	20241203	112800	71590935	2970	2970	2970	2970	0
538	20241203	112700	71590935	2970	2970	2970	2970	0
539	20241203	112600	71590935	2970	2970	2970	2970	0
540	20241203	112500	71590935	2970	2970	2970	2970	0
541	20241203	112400	71590935	2970	2965	2970	2965	3
542	20241203	112300	71582035	2965	2965	2965	2965	159
543	20241203	112200	71110600	2960	2960	2960	2960	0
544	20241203	112100	71110600	2960	2965	2965	2960	110
545	20241203	112000	70784500	2960	2960	2960	2960	0
546	20241203	111900	70784500	2960	2960	2960	2960	0
547	20241203	111800	70784500	2960	2960	2960	2960	0
548	20241203	111700	70784500	2960	2960	2960	2960	0
549	20241203	111600	70784500	2960	2960	2960	2960	0
550	20241203	111500	70784500	2960	2960	2960	2960	0
551	20241203	111400	70784500	2960	2960	2960	2960	0
552	20241203	111300	70784500	2960	2960	2960	2960	0
553	20241203	111200	70784500	2960	2960	2960	2960	0
554	20241203	111100	70784500	2960	2960	2960	2960	0
555	20241203	111000	70784500	2960	2960	2960	2960	0
556	20241203	110900	70784500	2960	2960	2960	2960	0
557	20241203	110800	70784500	2960	2960	2960	2960	0
558	20241203	110700	70784500	2960	2960	2960	2960	0
559	20241203	110600	70784500	2960	2960	2960	2960	11
560	20241203	110500	70751940	2960	2960	2960	2960	0
561	20241203	110400	70751940	2960	2960	2960	2960	0
562	20241203	110300	70751940	2960	2960	2960	2960	0
563	20241203	110200	70751940	2960	2960	2960	2960	0
564	20241203	110100	70751940	2960	2960	2960	2960	0
565	20241203	110000	70751940	2960	2960	2960	2960	0
566	20241203	105900	70751940	2960	2960	2960	2960	0
567	20241203	105800	70751940	2960	2960	2960	2960	0
568	20241203	105700	70751940	2960	2960	2960	2960	0
569	20241203	105600	70751940	2960	2960	2960	2960	5
570	20241203	105500	70737140	2965	2965	2965	2965	0
571	20241203	105400	70737140	2965	2965	2965	2965	0
572	20241203	105300	70737140	2965	2965	2965	2965	0
573	20241203	105200	70737140	2965	2965	2965	2965	0
574	20241203	105100	70737140	2965	2965	2965	2965	0
575	20241203	105000	70737140	2965	2965	2965	2965	0
576	20241203	104900	70737140	2965	2965	2965	2965	0
577	20241203	104800	70737140	2965	2965	2965	2965	0
578	20241203	104700	70737140	2965	2965	2965	2965	0
579	20241203	104600	70737140	2965	2965	2965	2965	0
580	20241203	104500	70737140	2965	2965	2965	2965	0
581	20241203	104400	70737140	2965	2950	2965	2950	7
582	20241203	104300	70716400	2950	2950	2950	2950	0
583	20241203	104200	70716400	2950	2950	2950	2950	0
584	20241203	104100	70716400	2950	2950	2950	2950	0
585	20241203	104000	70716400	2950	2950	2950	2950	0
586	20241203	103900	70716400	2950	2950	2950	2950	0
587	20241203	103800	70716400	2950	2950	2950	2950	0
588	20241203	103700	70716400	2950	2950	2950	2950	0
589	20241203	103600	70716400	2950	2950	2950	2950	1
590	20241203	103500	70713450	2950	2950	2950	2950	0
591	20241203	103400	70713450	2950	2950	2950	2950	0
592	20241203	103300	70713450	2950	2950	2950	2950	0
593	20241203	103200	70713450	2950	2950	2950	2950	0
594	20241203	103100	70713450	2950	2950	2950	2950	0
595	20241203	103000	70713450	2950	2950	2950	2950	0
596	20241203	102900	70713450	2950	2950	2950	2950	0
597	20241203	102800	70713450	2950	2950	2950	2950	0
598	20241203	102700	70713450	2950	2950	2950	2950	0
599	20241203	102600	70713450	2950	2950	2950	2950	0
600	20241203	102500	70713450	2950	2950	2950	2950	310
601	20241203	102400	69798950	2950	2950	2950	2950	26
602	20241203	102300	69722250	2950	2950	2950	2950	0
603	20241203	102200	69722250	2950	2950	2950	2950	0
604	20241203	102100	69722250	2950	2950	2950	2950	0
605	20241203	102000	69722250	2950	2950	2950	2950	0
606	20241203	101900	69722250	2950	2950	2950	2950	0
607	20241203	101800	69722250	2950	2950	2950	2950	0
608	20241203	101700	69722250	2950	2950	2950	2950	0
609	20241203	101600	69722250	2950	2950	2950	2950	0
610	20241203	101500	69722250	2950	2950	2950	2950	245
611	20241203	101400	68999500	2950	2950	2950	2950	0
612	20241203	101300	68999500	2950	2950	2950	2950	0
613	20241203	101200	68999500	2950	2960	2960	2950	10000
614	20241203	101100	39486420	2970	2970	2970	2970	0
615	20241203	101000	39486420	2970	2970	2970	2970	0
616	20241203	100900	39486420	2970	2970	2970	2970	0
617	20241203	100800	39486420	2970	2970	2970	2970	1
618	20241203	100700	39483450	2965	2965	2965	2965	273
619	20241203	100600	38674005	2965	2965	2965	2965	0
620	20241203	100500	38674005	2965	2965	2965	2965	5
621	20241203	100400	38659180	2965	2965	2965	2965	40
622	20241203	100300	38540580	2965	2965	2965	2965	0
623	20241203	100200	38540580	2965	2965	2965	2965	0
624	20241203	100100	38540580	2965	2965	2965	2965	0
625	20241203	100000	38540580	2965	2965	2965	2965	100
626	20241203	095900	38244080	2955	2955	2955	2955	0
627	20241203	095800	38244080	2955	2955	2955	2955	43
628	20241203	095700	38117015	2955	2955	2955	2955	100
629	20241203	095600	37821515	2965	2965	2965	2965	50
630	20241203	095500	37673265	2965	2965	2965	2965	0
631	20241203	095400	37673265	2965	2965	2965	2965	50
632	20241203	095300	37525015	2965	2965	2965	2965	0
633	20241203	095200	37525015	2965	2965	2965	2965	0
634	20241203	095100	37525015	2965	2965	2965	2965	50
635	20241203	095000	37376765	2965	2965	2965	2965	0
636	20241203	094900	37376765	2965	2960	2965	2960	887
637	20241203	094800	34750690	2965	2965	2965	2965	22
638	20241203	094700	34685460	2965	2965	2965	2965	0
639	20241203	094600	34685460	2965	2965	2965	2965	0
640	20241203	094500	34685460	2965	2965	2965	2965	1
641	20241203	094400	34682495	2965	2965	2965	2965	2
642	20241203	094300	34676565	2965	2965	2965	2965	5
643	20241203	094200	34661740	2970	2965	2970	2965	52
644	20241203	094100	34507545	2965	2965	2965	2965	1
645	20241203	094000	34504580	2960	2960	2960	2960	36
646	20241203	093900	34398020	2960	2960	2960	2960	0
647	20241203	093800	34398020	2960	2960	2960	2960	0
648	20241203	093700	34398020	2960	2960	2960	2960	0
649	20241203	093600	34398020	2960	2960	2960	2960	0
650	20241203	093500	34398020	2960	2970	2970	2960	2210
651	20241203	093400	27856400	2960	2960	2960	2960	0
652	20241203	093300	27856400	2960	2960	2960	2960	450
653	20241203	093200	26524400	2970	2970	2970	2970	0
654	20241203	093100	26524400	2970	2970	2970	2970	100
655	20241203	093000	26227400	2975	2975	2975	2975	167
656	20241203	092900	25730575	2975	2975	2975	2975	0
657	20241203	092800	25730575	2975	2975	2975	2975	0
658	20241203	092700	25730575	2975	2975	2975	2975	0
659	20241203	092600	25730575	2975	2975	2975	2975	0
660	20241203	092500	25730575	2975	2975	2975	2975	54
661	20241203	092400	25569925	2975	2975	2975	2975	0
662	20241203	092300	25569925	2975	2975	2975	2975	0
663	20241203	092200	25569925	2975	2975	2975	2975	0
664	20241203	092100	25569925	2975	2975	2975	2975	1014
665	20241203	092000	22553275	2975	2975	2975	2975	0
666	20241203	091900	22553275	2975	2975	2975	2975	0
667	20241203	091800	22553275	2975	2975	2975	2975	580
668	20241203	091700	20827775	2980	2980	2980	2980	0
669	20241203	091600	20827775	2980	2980	2980	2980	0
670	20241203	091500	20827775	2980	2975	2980	2975	500
671	20241203	091400	19338475	2960	2960	2960	2960	101
672	20241203	091300	19039515	2975	2975	2975	2975	0
673	20241203	091200	19039515	2975	2975	2975	2975	0
674	20241203	091100	19039515	2975	2975	2975	2975	17
675	20241203	091000	18988940	2975	2975	2975	2975	0
676	20241203	090900	18988940	2975	2975	2975	2975	0
677	20241203	090800	18988940	2975	2975	2975	2975	0
678	20241203	090700	18988940	2975	2975	2975	2975	0
679	20241203	090600	18988940	2975	2975	2975	2975	0
680	20241203	090500	18988940	2975	2970	2975	2970	66
681	20241203	090400	18792745	2965	2945	2965	2940	4851
682	20241203	090300	4462735	2945	2945	2945	2945	0
683	20241203	090200	4462735	2945	2945	2945	2945	0
684	20241203	090100	4462735	2945	2945	2945	2945	334
685	20241203	090000	3479105	2925	2940	2940	2920	1186