KissMeData/128660/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	202300	362799020	2990	2990	2990	2990	3045
3	20241204	202200	362799020	2990	2990	2990	2990	0
4	20241204	202100	362799020	2990	2990	2990	2990	0
5	20241204	202000	362799020	2990	2990	2990	2990	0
6	20241204	201900	362799020	2990	2990	2990	2990	0
7	20241204	201800	362799020	2990	2990	2990	2990	0
8	20241204	201700	362799020	2990	2990	2990	2990	0
9	20241204	201600	362799020	2990	2990	2990	2990	0
10	20241204	201500	362799020	2990	2990	2990	2990	0
11	20241204	201400	362799020	2990	2990	2990	2990	0
12	20241204	201300	362799020	2990	2990	2990	2990	0
13	20241204	201200	362799020	2990	2990	2990	2990	0
14	20241204	201100	362799020	2990	2990	2990	2990	0
15	20241204	201000	362799020	2990	2990	2990	2990	0
16	20241204	200900	362799020	2990	2990	2990	2990	0
17	20241204	200800	362799020	2990	2990	2990	2990	0
18	20241204	200700	362799020	2990	2990	2990	2990	0
19	20241204	200600	362799020	2990	2990	2990	2990	0
20	20241204	200500	362799020	2990	2990	2990	2990	0
21	20241204	200400	362799020	2990	2990	2990	2990	0
22	20241204	200300	362799020	2990	2990	2990	2990	0
23	20241204	200200	362799020	2990	2990	2990	2990	0
24	20241204	200100	362799020	2990	2990	2990	2990	0
25	20241204	200000	362799020	2990	2990	2990	2990	0
26	20241204	195900	362799020	2990	2990	2990	2990	0
27	20241204	195800	362799020	2990	2990	2990	2990	0
28	20241204	195700	362799020	2990	2990	2990	2990	0
29	20241204	195600	362799020	2990	2990	2990	2990	0
30	20241204	195500	362799020	2990	2990	2990	2990	0
31	20241204	195400	362799020	2990	2990	2990	2990	0
32	20241204	195300	362799020	2990	2990	2990	2990	3045
33	20241204	195200	362799020	2990	2990	2990	2990	0
34	20241204	195100	362799020	2990	2990	2990	2990	0
35	20241204	195000	362799020	2990	2990	2990	2990	0
36	20241204	194900	362799020	2990	2990	2990	2990	0
37	20241204	194800	362799020	2990	2990	2990	2990	0
38	20241204	194700	362799020	2990	2990	2990	2990	0
39	20241204	194600	362799020	2990	2990	2990	2990	0
40	20241204	194500	362799020	2990	2990	2990	2990	0
41	20241204	194400	362799020	2990	2990	2990	2990	0
42	20241204	194300	362799020	2990	2990	2990	2990	0
43	20241204	194200	362799020	2990	2990	2990	2990	0
44	20241204	194100	362799020	2990	2990	2990	2990	0
45	20241204	194000	362799020	2990	2990	2990	2990	0
46	20241204	193900	362799020	2990	2990	2990	2990	0
47	20241204	193800	362799020	2990	2990	2990	2990	0
48	20241204	193700	362799020	2990	2990	2990	2990	0
49	20241204	193600	362799020	2990	2990	2990	2990	0
50	20241204	193500	362799020	2990	2990	2990	2990	0
51	20241204	193400	362799020	2990	2990	2990	2990	0
52	20241204	193300	362799020	2990	2990	2990	2990	0
53	20241204	193200	362799020	2990	2990	2990	2990	0
54	20241204	193100	362799020	2990	2990	2990	2990	0
55	20241204	193000	362799020	2990	2990	2990	2990	0
56	20241204	192900	362799020	2990	2990	2990	2990	0
57	20241204	192800	362799020	2990	2990	2990	2990	0
58	20241204	192700	362799020	2990	2990	2990	2990	0
59	20241204	192600	362799020	2990	2990	2990	2990	0
60	20241204	192500	362799020	2990	2990	2990	2990	0
61	20241204	192400	362799020	2990	2990	2990	2990	0
62	20241204	192300	362799020	2990	2990	2990	2990	3045
63	20241204	192200	362799020	2990	2990	2990	2990	0
64	20241204	192100	362799020	2990	2990	2990	2990	0
65	20241204	192000	362799020	2990	2990	2990	2990	0
66	20241204	191900	362799020	2990	2990	2990	2990	0
67	20241204	191800	362799020	2990	2990	2990	2990	0
68	20241204	191700	362799020	2990	2990	2990	2990	0
69	20241204	191600	362799020	2990	2990	2990	2990	0
70	20241204	191500	362799020	2990	2990	2990	2990	0
71	20241204	191400	362799020	2990	2990	2990	2990	0
72	20241204	191300	362799020	2990	2990	2990	2990	0
73	20241204	191200	362799020	2990	2990	2990	2990	0
74	20241204	191100	362799020	2990	2990	2990	2990	0
75	20241204	191000	362799020	2990	2990	2990	2990	0
76	20241204	190900	362799020	2990	2990	2990	2990	0
77	20241204	190800	362799020	2990	2990	2990	2990	0
78	20241204	190700	362799020	2990	2990	2990	2990	0
79	20241204	190600	362799020	2990	2990	2990	2990	0
80	20241204	190500	362799020	2990	2990	2990	2990	0
81	20241204	190400	362799020	2990	2990	2990	2990	0
82	20241204	190300	362799020	2990	2990	2990	2990	0
83	20241204	190200	362799020	2990	2990	2990	2990	0
84	20241204	190100	362799020	2990	2990	2990	2990	0
85	20241204	190000	362799020	2990	2990	2990	2990	0
86	20241204	185900	362799020	2990	2990	2990	2990	0
87	20241204	185800	362799020	2990	2990	2990	2990	0
88	20241204	185700	362799020	2990	2990	2990	2990	0
89	20241204	185600	362799020	2990	2990	2990	2990	0
90	20241204	185500	362799020	2990	2990	2990	2990	0
91	20241204	185400	362799020	2990	2990	2990	2990	0
92	20241204	185300	362799020	2990	2990	2990	2990	3045
93	20241204	185200	362799020	2990	2990	2990	2990	0
94	20241204	185100	362799020	2990	2990	2990	2990	0
95	20241204	185000	362799020	2990	2990	2990	2990	0
96	20241204	184900	362799020	2990	2990	2990	2990	0
97	20241204	184800	362799020	2990	2990	2990	2990	0
98	20241204	184700	362799020	2990	2990	2990	2990	0
99	20241204	184600	362799020	2990	2990	2990	2990	0
100	20241204	184500	362799020	2990	2990	2990	2990	0
101	20241204	184400	362799020	2990	2990	2990	2990	0
102	20241204	184300	362799020	2990	2990	2990	2990	0
103	20241204	184200	362799020	2990	2990	2990	2990	0
104	20241204	184100	362799020	2990	2990	2990	2990	0
105	20241204	184000	362799020	2990	2990	2990	2990	0
106	20241204	183900	362799020	2990	2990	2990	2990	0
107	20241204	183800	362799020	2990	2990	2990	2990	0
108	20241204	183700	362799020	2990	2990	2990	2990	0
109	20241204	183600	362799020	2990	2990	2990	2990	0
110	20241204	183500	362799020	2990	2990	2990	2990	0
111	20241204	183400	362799020	2990	2990	2990	2990	0
112	20241204	183300	362799020	2990	2990	2990	2990	0
113	20241204	183200	362799020	2990	2990	2990	2990	0
114	20241204	183100	362799020	2990	2990	2990	2990	0
115	20241204	183000	362799020	2990	2990	2990	2990	0
116	20241204	182900	362799020	2990	2990	2990	2990	0
117	20241204	182800	362799020	2990	2990	2990	2990	0
118	20241204	182700	362799020	2990	2990	2990	2990	0
119	20241204	182600	362799020	2990	2990	2990	2990	0
120	20241204	182500	362799020	2990	2990	2990	2990	0
121	20241204	182400	362799020	2990	2990	2990	2990	0
122	20241204	182300	362799020	2990	2990	2990	2990	3045
123	20241204	182200	362799020	2990	2990	2990	2990	0
124	20241204	182100	362799020	2990	2990	2990	2990	0
125	20241204	182000	362799020	2990	2990	2990	2990	0
126	20241204	181900	362799020	2990	2990	2990	2990	0
127	20241204	181800	362799020	2990	2990	2990	2990	0
128	20241204	181700	362799020	2990	2990	2990	2990	0
129	20241204	181600	362799020	2990	2990	2990	2990	0
130	20241204	181500	362799020	2990	2990	2990	2990	0
131	20241204	181400	362799020	2990	2990	2990	2990	0
132	20241204	181300	362799020	2990	2990	2990	2990	0
133	20241204	181200	362799020	2990	2990	2990	2990	0
134	20241204	181100	362799020	2990	2990	2990	2990	0
135	20241204	181000	362799020	2990	2990	2990	2990	0
136	20241204	180900	362799020	2990	2990	2990	2990	0
137	20241204	180800	362799020	2990	2990	2990	2990	0
138	20241204	180700	362799020	2990	2990	2990	2990	0
139	20241204	180600	362799020	2990	2990	2990	2990	0
140	20241204	180500	362799020	2990	2990	2990	2990	0
141	20241204	180400	362799020	2990	2990	2990	2990	0
142	20241204	180300	362799020	2990	2990	2990	2990	0
143	20241204	180200	362799020	2990	2990	2990	2990	0
144	20241204	180100	362799020	2990	2990	2990	2990	0
145	20241204	180000	362799020	2990	2990	2990	2990	0
146	20241204	175900	362799020	2990	2990	2990	2990	0
147	20241204	175800	362799020	2990	2990	2990	2990	0
148	20241204	175700	362799020	2990	2990	2990	2990	0
149	20241204	175600	362799020	2990	2990	2990	2990	0
150	20241204	175500	362799020	2990	2990	2990	2990	0
151	20241204	175400	362799020	2990	2990	2990	2990	0
152	20241204	175300	362799020	2990	2990	2990	2990	3045
153	20241204	175200	362799020	2990	2990	2990	2990	0
154	20241204	175100	362799020	2990	2990	2990	2990	0
155	20241204	175000	362799020	2990	2990	2990	2990	0
156	20241204	174900	362799020	2990	2990	2990	2990	0
157	20241204	174800	362799020	2990	2990	2990	2990	0
158	20241204	174700	362799020	2990	2990	2990	2990	0
159	20241204	174600	362799020	2990	2990	2990	2990	0
160	20241204	174500	362799020	2990	2990	2990	2990	0
161	20241204	174400	362799020	2990	2990	2990	2990	0
162	20241204	174300	362799020	2990	2990	2990	2990	0
163	20241204	174200	362799020	2990	2990	2990	2990	0
164	20241204	174100	362799020	2990	2990	2990	2990	0
165	20241204	174000	362799020	2990	2990	2990	2990	0
166	20241204	173900	362799020	2990	2990	2990	2990	0
167	20241204	173800	362799020	2990	2990	2990	2990	0
168	20241204	173700	362799020	2990	2990	2990	2990	0
169	20241204	173600	362799020	2990	2990	2990	2990	0
170	20241204	173500	362799020	2990	2990	2990	2990	0
171	20241204	173400	362799020	2990	2990	2990	2990	0
172	20241204	173300	362799020	2990	2990	2990	2990	0
173	20241204	173200	362799020	2990	2990	2990	2990	0
174	20241204	173100	362799020	2990	2990	2990	2990	0
175	20241204	173000	362799020	2990	2990	2990	2990	0
176	20241204	172900	362799020	2990	2990	2990	2990	0
177	20241204	172800	362799020	2990	2990	2990	2990	0
178	20241204	172700	362799020	2990	2990	2990	2990	0
179	20241204	172600	362799020	2990	2990	2990	2990	0
180	20241204	172500	362799020	2990	2990	2990	2990	0
181	20241204	172400	362799020	2990	2990	2990	2990	0
182	20241204	172300	362799020	2990	2990	2990	2990	3045
183	20241204	172200	362799020	2990	2990	2990	2990	0
184	20241204	172100	362799020	2990	2990	2990	2990	0
185	20241204	172000	362799020	2990	2990	2990	2990	0
186	20241204	171900	362799020	2990	2990	2990	2990	0
187	20241204	171800	362799020	2990	2990	2990	2990	0
188	20241204	171700	362799020	2990	2990	2990	2990	0
189	20241204	171600	362799020	2990	2990	2990	2990	0
190	20241204	171500	362799020	2990	2990	2990	2990	0
191	20241204	171400	362799020	2990	2990	2990	2990	0
192	20241204	171300	362799020	2990	2990	2990	2990	0
193	20241204	171200	362799020	2990	2990	2990	2990	0
194	20241204	171100	362799020	2990	2990	2990	2990	0
195	20241204	171000	362799020	2990	2990	2990	2990	0
196	20241204	170900	362799020	2990	2990	2990	2990	0
197	20241204	170800	362799020	2990	2990	2990	2990	0
198	20241204	170700	362799020	2990	2990	2990	2990	0
199	20241204	170600	362799020	2990	2990	2990	2990	0
200	20241204	170500	362799020	2990	2990	2990	2990	0
201	20241204	170400	362799020	2990	2990	2990	2990	0
202	20241204	170300	362799020	2990	2990	2990	2990	0
203	20241204	170200	362799020	2990	2990	2990	2990	0
204	20241204	170100	362799020	2990	2990	2990	2990	0
205	20241204	170000	362799020	2990	2990	2990	2990	0
206	20241204	165900	362799020	2990	2990	2990	2990	0
207	20241204	165800	362799020	2990	2990	2990	2990	0
208	20241204	165700	362799020	2990	2990	2990	2990	0
209	20241204	165600	362799020	2990	2990	2990	2990	0
210	20241204	165500	362799020	2990	2990	2990	2990	0
211	20241204	165400	362799020	2990	2990	2990	2990	0
212	20241204	165300	362799020	2990	2990	2990	2990	3045
213	20241204	165200	362799020	2990	2990	2990	2990	0
214	20241204	165100	362799020	2990	2990	2990	2990	0
215	20241204	165000	362799020	2990	2990	2990	2990	0
216	20241204	164900	362799020	2990	2990	2990	2990	0
217	20241204	164800	362799020	2990	2990	2990	2990	0
218	20241204	164700	362799020	2990	2990	2990	2990	0
219	20241204	164600	362799020	2990	2990	2990	2990	0
220	20241204	164500	362799020	2990	2990	2990	2990	0
221	20241204	164400	362799020	2990	2990	2990	2990	0
222	20241204	164300	362799020	2990	2990	2990	2990	0
223	20241204	164200	362799020	2990	2990	2990	2990	0
224	20241204	164100	362799020	2990	2990	2990	2990	0
225	20241204	164000	362799020	2990	2990	2990	2990	0
226	20241204	163900	362799020	2990	2990	2990	2990	0
227	20241204	163800	362799020	2990	2990	2990	2990	0
228	20241204	163700	362799020	2990	2990	2990	2990	0
229	20241204	163600	362799020	2990	2990	2990	2990	0
230	20241204	163500	362799020	2990	2990	2990	2990	0
231	20241204	163400	362799020	2990	2990	2990	2990	0
232	20241204	163300	362799020	2990	2990	2990	2990	0
233	20241204	163200	362799020	2990	2990	2990	2990	0
234	20241204	163100	362799020	2990	2990	2990	2990	0
235	20241204	163000	362799020	2990	2990	2990	2990	0
236	20241204	162900	362799020	2990	2990	2990	2990	0
237	20241204	162800	362799020	2990	2990	2990	2990	0
238	20241204	162700	362799020	2990	2990	2990	2990	0
239	20241204	162600	362799020	2990	2990	2990	2990	0
240	20241204	162500	362799020	2990	2990	2990	2990	0
241	20241204	162400	362799020	2990	2990	2990	2990	0
242	20241204	162300	362799020	2990	2990	2990	2990	3045
243	20241204	162200	362799020	2990	2990	2990	2990	0
244	20241204	162100	362799020	2990	2990	2990	2990	0
245	20241204	162000	362799020	2990	2990	2990	2990	0
246	20241204	161900	362799020	2990	2990	2990	2990	0
247	20241204	161800	362799020	2990	2990	2990	2990	0
248	20241204	161700	362799020	2990	2990	2990	2990	0
249	20241204	161600	362799020	2990	2990	2990	2990	0
250	20241204	161500	362799020	2990	2990	2990	2990	0
251	20241204	161400	362799020	2990	2990	2990	2990	0
252	20241204	161300	362799020	2990	2990	2990	2990	0
253	20241204	161200	362799020	2990	2990	2990	2990	0
254	20241204	161100	362799020	2990	2990	2990	2990	0
255	20241204	161000	362799020	2990	2990	2990	2990	0
256	20241204	160900	362799020	2990	2990	2990	2990	0
257	20241204	160800	362799020	2990	2990	2990	2990	0
258	20241204	160700	362799020	2990	2990	2990	2990	0
259	20241204	160600	362799020	2990	2990	2990	2990	0
260	20241204	160500	362799020	2990	2990	2990	2990	0
261	20241204	160400	362799020	2990	2990	2990	2990	0
262	20241204	160300	362799020	2990	2990	2990	2990	0
263	20241204	160200	362799020	2990	2990	2990	2990	0
264	20241204	160100	362799020	2990	2990	2990	2990	0
265	20241204	160000	362799020	2990	2990	2990	2990	0
266	20241204	155900	362799020	2990	2990	2990	2990	0
267	20241204	155800	362799020	2990	2990	2990	2990	0
268	20241204	155700	362799020	2990	2990	2990	2990	0
269	20241204	155600	362799020	2990	2990	2990	2990	0
270	20241204	155500	362799020	2990	2990	2990	2990	0
271	20241204	155400	362799020	2990	2990	2990	2990	0
272	20241204	155300	362799020	2990	2990	2990	2990	3045
273	20241204	155200	362799020	2990	2990	2990	2990	0
274	20241204	155100	362799020	2990	2990	2990	2990	0
275	20241204	155000	362799020	2990	2990	2990	2990	0
276	20241204	154900	362799020	2990	2990	2990	2990	0
277	20241204	154800	362799020	2990	2990	2990	2990	0
278	20241204	154700	362799020	2990	2990	2990	2990	0
279	20241204	154600	362799020	2990	2990	2990	2990	0
280	20241204	154500	362799020	2990	2990	2990	2990	0
281	20241204	154400	362799020	2990	2990	2990	2990	0
282	20241204	154300	362799020	2990	2990	2990	2990	0
283	20241204	154200	362799020	2990	2990	2990	2990	0
284	20241204	154100	362799020	2990	2990	2990	2990	0
285	20241204	154000	362799020	2990	2990	2990	2990	0
286	20241204	153900	362799020	2990	2990	2990	2990	0
287	20241204	153800	362799020	2990	2990	2990	2990	0
288	20241204	153700	362799020	2990	2990	2990	2990	0
289	20241204	153600	362799020	2990	2990	2990	2990	0
290	20241204	153500	362799020	2990	2990	2990	2990	0
291	20241204	153400	362799020	2990	2990	2990	2990	0
292	20241204	153300	362799020	2990	2990	2990	2990	0
293	20241204	153200	362799020	2990	2990	2990	2990	0
294	20241204	153100	362799020	2990	2990	2990	2990	0
295	20241204	153000	362799020	2990	2990	2990	2990	3045
296	20241204	152900	353694470	2980	2980	2980	2980	0
297	20241204	152800	353694470	2980	2980	2980	2980	0
298	20241204	152700	353694470	2980	2980	2980	2980	0
299	20241204	152600	353694470	2980	2980	2980	2980	0
300	20241204	152500	353694470	2980	2980	2980	2980	0
301	20241204	152400	353694470	2980	2980	2980	2980	0
302	20241204	152300	353694470	2980	2980	2980	2980	0
303	20241204	152200	353694470	2980	2980	2980	2980	0
304	20241204	152100	353694470	2980	2980	2980	2980	0
305	20241204	152000	353694470	2980	2980	2980	2980	0
306	20241204	151900	353694470	2980	2980	2980	2980	0
307	20241204	151800	353694470	2980	2980	2980	2980	0
308	20241204	151700	353694470	2980	2980	2980	2980	100
309	20241204	151600	353396470	2960	2960	2960	2960	0
310	20241204	151500	353396470	2960	2960	2960	2960	0
311	20241204	151400	353396470	2960	2960	2960	2960	0
312	20241204	151300	353396470	2960	2960	2960	2960	169
313	20241204	151200	352896230	2980	2980	2980	2980	0
314	20241204	151100	352896230	2980	2980	2980	2980	0
315	20241204	151000	352896230	2980	2980	2980	2980	0
316	20241204	150900	352896230	2980	2980	2980	2980	0
317	20241204	150800	352896230	2980	2980	2980	2980	0
318	20241204	150700	352896230	2980	2980	2980	2980	0
319	20241204	150600	352896230	2980	2980	2980	2980	0
320	20241204	150500	352896230	2980	2980	2980	2980	0
321	20241204	150400	352896230	2980	2980	2980	2980	0
322	20241204	150300	352896230	2980	2980	2980	2980	0
323	20241204	150200	352896230	2980	2980	2980	2980	3
324	20241204	150100	352887290	2955	2955	2955	2955	0
325	20241204	150000	352887290	2955	2960	2960	2955	101
326	20241204	145900	352588335	2960	2960	2960	2960	0
327	20241204	145800	352588335	2960	2960	2960	2960	1200
328	20241204	145700	349036335	2960	2960	2960	2960	0
329	20241204	145600	349036335	2960	2960	2960	2960	211
330	20241204	145500	348411775	2980	2980	2980	2980	1677
331	20241204	145400	343414315	2980	2980	2980	2980	0
332	20241204	145300	343414315	2980	2980	2980	2980	0
333	20241204	145200	343414315	2980	2980	2980	2980	0
334	20241204	145100	343414315	2980	2980	2980	2980	0
335	20241204	145000	343414315	2980	2980	2980	2980	0
336	20241204	144900	343414315	2980	2980	2980	2980	1
337	20241204	144800	343411335	2955	2970	2970	2955	608
338	20241204	144700	341608555	2970	2970	2970	2970	0
339	20241204	144600	341608555	2970	2970	2970	2970	0
340	20241204	144500	341608555	2970	2970	2970	2970	0
341	20241204	144400	341608555	2970	2970	2970	2970	0
342	20241204	144300	341608555	2970	2970	2970	2970	0
343	20241204	144200	341608555	2970	2980	2980	2970	7
344	20241204	144100	341587735	2970	2970	2970	2970	500
345	20241204	144000	340102735	2970	2970	2970	2970	33
346	20241204	143900	340004725	2965	2965	2965	2965	0
347	20241204	143800	340004725	2965	2965	2965	2965	0
348	20241204	143700	340004725	2965	2965	2965	2965	0
349	20241204	143600	340004725	2965	2965	2965	2965	0
350	20241204	143500	340004725	2965	2965	2965	2965	0
351	20241204	143400	340004725	2965	2965	2965	2965	0
352	20241204	143300	340004725	2965	2965	2965	2965	150
353	20241204	143200	339559975	2965	2965	2965	2965	0
354	20241204	143100	339559975	2965	2965	2965	2965	0
355	20241204	143000	339559975	2965	2965	2965	2965	0
356	20241204	142900	339559975	2965	2965	2965	2965	0
357	20241204	142800	339559975	2965	2965	2965	2965	0
358	20241204	142700	339559975	2965	2965	2965	2965	0
359	20241204	142600	339559975	2965	2965	2965	2965	385
360	20241204	142500	338418450	2965	2965	2965	2965	47
361	20241204	142400	338279095	2980	2975	2980	2975	3
362	20241204	142300	338270165	2965	2965	2965	2965	0
363	20241204	142200	338270165	2965	2965	2965	2965	0
364	20241204	142100	338270165	2965	2965	2965	2965	28
365	20241204	142000	338187145	2965	2965	2965	2965	1045
366	20241204	141900	335088720	2965	2965	2965	2965	0
367	20241204	141800	335088720	2965	2965	2965	2965	50
368	20241204	141700	334940470	2965	2965	2965	2965	0
369	20241204	141600	334940470	2965	2965	2965	2965	0
370	20241204	141500	334940470	2965	2965	2965	2965	1
371	20241204	141400	334937505	2945	2945	2945	2945	0
372	20241204	141300	334937505	2945	2945	2945	2945	0
373	20241204	141200	334937505	2945	2950	2950	2945	1020
374	20241204	141100	331930940	2950	2950	2950	2945	3722
375	20241204	141000	320951135	2955	2955	2955	2955	770
376	20241204	140900	318675785	2970	2970	2970	2970	1
377	20241204	140800	318672815	2955	2975	2975	2955	4607
378	20241204	140700	305032530	2975	2975	2975	2975	4
379	20241204	140600	305020630	2990	2990	2990	2990	5
380	20241204	140500	305005680	2990	2990	2990	2990	0
381	20241204	140400	305005680	2990	2990	2990	2990	0
382	20241204	140300	305005680	2990	2990	2990	2990	0
383	20241204	140200	305005680	2990	2990	2990	2990	1
384	20241204	140100	305002690	2970	2970	2970	2970	0
385	20241204	140000	305002690	2970	2970	2970	2970	0
386	20241204	135900	305002690	2970	2970	2970	2970	0
387	20241204	135800	305002690	2970	2970	2970	2970	0
388	20241204	135700	305002690	2970	2970	2970	2970	4
389	20241204	135600	304990810	2990	2990	2990	2990	0
390	20241204	135500	304990810	2990	2990	2990	2990	2
391	20241204	135400	304984830	2990	2990	2990	2990	10
392	20241204	135300	304954930	2975	2975	2975	2975	0
393	20241204	135200	304954930	2975	2975	2975	2975	0
394	20241204	135100	304954930	2975	2975	2975	2975	0
395	20241204	135000	304954930	2975	2975	2975	2975	0
396	20241204	134900	304954930	2975	2975	2975	2975	0
397	20241204	134800	304954930	2975	2975	2975	2975	30
398	20241204	134700	304865680	2990	2990	2990	2990	0
399	20241204	134600	304865680	2990	2990	2990	2990	0
400	20241204	134500	304865680	2990	2990	2990	2990	20
401	20241204	134400	304805880	2990	2990	2990	2990	0
402	20241204	134300	304805880	2990	2975	2990	2975	1001
403	20241204	134200	301827890	3000	3000	3000	3000	0
404	20241204	134100	301827890	3000	3000	3000	3000	0
405	20241204	134000	301827890	3000	3000	3000	3000	0
406	20241204	133900	301827890	3000	3000	3000	3000	0
407	20241204	133800	301827890	3000	3000	3000	3000	0
408	20241204	133700	301827890	3000	3000	3000	3000	0
409	20241204	133600	301827890	3000	3000	3000	3000	0
410	20241204	133500	301827890	3000	2995	3000	2995	11
411	20241204	133400	301794940	3000	3000	3000	3000	0
412	20241204	133300	301794940	3000	3000	3000	3000	0
413	20241204	133200	301794940	3000	2985	3000	2985	200
414	20241204	133100	301196565	2985	2985	2985	2985	0
415	20241204	133000	301196565	2985	2985	2985	2985	0
416	20241204	132900	301196565	2985	2985	2985	2985	0
417	20241204	132800	301196565	2985	2985	2985	2985	0
418	20241204	132700	301196565	2985	2985	2985	2985	0
419	20241204	132600	301196565	2985	2985	2985	2985	0
420	20241204	132500	301196565	2985	2985	2985	2985	0
421	20241204	132400	301196565	2985	2970	2985	2970	40
422	20241204	132300	301077615	2970	2970	2970	2970	0
423	20241204	132200	301077615	2970	2970	2970	2970	299
424	20241204	132100	300189585	2970	2970	2970	2970	2
425	20241204	132000	300183645	2970	2970	2970	2970	0
426	20241204	131900	300183645	2970	2970	2970	2970	0
427	20241204	131800	300183645	2970	2970	2970	2970	0
428	20241204	131700	300183645	2970	2970	2970	2970	0
429	20241204	131600	300183645	2970	2970	2970	2970	1
430	20241204	131500	300180675	2970	2970	2970	2970	0
431	20241204	131400	300180675	2970	2970	2970	2970	0
432	20241204	131300	300180675	2970	2970	2970	2970	0
433	20241204	131200	300180675	2970	2970	2970	2970	2
434	20241204	131100	300174735	2970	2970	2970	2970	0
435	20241204	131000	300174735	2970	2970	2970	2970	0
436	20241204	130900	300174735	2970	2970	2970	2970	0
437	20241204	130800	300174735	2970	2970	2970	2970	0
438	20241204	130700	300174735	2970	2970	2970	2970	0
439	20241204	130600	300174735	2970	2970	2970	2970	34
440	20241204	130500	300073755	2980	2985	2985	2975	1454
441	20241204	130400	295738840	3005	3005	3005	3005	0
442	20241204	130300	295738840	3005	3005	3005	3005	0
443	20241204	130200	295738840	3005	3005	3005	3005	0
444	20241204	130100	295738840	3005	3005	3005	3005	0
445	20241204	130000	295738840	3005	3005	3005	3005	0
446	20241204	125900	295738840	3005	3005	3005	3005	0
447	20241204	125800	295738840	3005	3005	3005	3005	0
448	20241204	125700	295738840	3005	3005	3005	3005	0
449	20241204	125600	295738840	3005	3005	3005	3005	33
450	20241204	125500	295639675	3000	2995	3000	2995	2
451	20241204	125400	295633680	2990	2990	2990	2990	0
452	20241204	125300	295633680	2990	2990	2990	2990	761
453	20241204	125200	293358290	2990	2990	2990	2990	83
454	20241204	125100	293110120	2970	2970	2970	2970	0
455	20241204	125000	293110120	2970	2970	2970	2970	0
456	20241204	124900	293110120	2970	2970	2970	2970	0
457	20241204	124800	293110120	2970	2970	2970	2970	0
458	20241204	124700	293110120	2970	2985	2985	2970	168
459	20241204	124600	292610890	2980	2970	2980	2970	4302
460	20241204	124500	279794995	2970	2970	2970	2970	0
461	20241204	124400	279794995	2970	2970	2970	2970	0
462	20241204	124300	279794995	2970	2970	2970	2970	0
463	20241204	124200	279794995	2970	2970	2970	2970	0
464	20241204	124100	279794995	2970	2970	2970	2970	308
465	20241204	124000	278880235	2965	2965	2965	2965	609
466	20241204	123900	277074550	2965	2965	2965	2965	0
467	20241204	123800	277074550	2965	2955	2965	2955	2
468	20241204	123700	277068630	2955	2955	2955	2955	1
469	20241204	123600	277065675	2960	2960	2960	2960	1
470	20241204	123500	277062715	2965	2965	2965	2965	0
471	20241204	123400	277062715	2965	2965	2965	2965	1
472	20241204	123300	277059750	2965	2965	2965	2965	0
473	20241204	123200	277059750	2965	2965	2965	2965	0
474	20241204	123100	277059750	2965	2965	2965	2965	50
475	20241204	123000	276911500	2965	2965	2965	2965	0
476	20241204	122900	276911500	2965	2965	2965	2965	0
477	20241204	122800	276911500	2965	2965	2965	2965	0
478	20241204	122700	276911500	2965	2965	2965	2965	0
479	20241204	122600	276911500	2965	2965	2965	2965	0
480	20241204	122500	276911500	2965	2965	2965	2965	0
481	20241204	122400	276911500	2965	2965	2965	2965	0
482	20241204	122300	276911500	2965	2965	2965	2965	0
483	20241204	122200	276911500	2965	2965	2965	2965	0
484	20241204	122100	276911500	2965	2965	2965	2965	0
485	20241204	122000	276911500	2965	2965	2965	2965	0
486	20241204	121900	276911500	2965	2965	2965	2965	0
487	20241204	121800	276911500	2965	2965	2965	2965	21
488	20241204	121700	276849235	2950	2950	2950	2950	0
489	20241204	121600	276849235	2950	2950	2950	2950	0
490	20241204	121500	276849235	2950	2950	2950	2950	0
491	20241204	121400	276849235	2950	2950	2950	2950	0
492	20241204	121300	276849235	2950	2950	2950	2950	0
493	20241204	121200	276849235	2950	2950	2950	2950	0
494	20241204	121100	276849235	2950	2965	2965	2950	547
495	20241204	121000	275228085	2945	2945	2945	2945	0
496	20241204	120900	275228085	2945	2945	2945	2945	0
497	20241204	120800	275228085	2945	2945	2945	2945	0
498	20241204	120700	275228085	2945	2965	2965	2945	11
499	20241204	120600	275195490	2945	2960	2960	2945	25
500	20241204	120500	275121535	2950	2960	2960	2950	111
501	20241204	120400	274793085	2970	2970	2970	2970	0
502	20241204	120300	274793085	2970	2970	2970	2970	0
503	20241204	120200	274793085	2970	2970	2970	2970	0
504	20241204	120100	274793085	2970	2955	2970	2955	5
505	20241204	120000	274778280	2945	2945	2945	2945	0
506	20241204	115900	274778280	2945	2945	2945	2945	0
507	20241204	115800	274778280	2945	2945	2945	2945	0
508	20241204	115700	274778280	2945	2945	2945	2945	0
509	20241204	115600	274778280	2945	2945	2945	2945	0
510	20241204	115500	274778280	2945	2945	2945	2945	0
511	20241204	115400	274778280	2945	2945	2945	2945	0
512	20241204	115300	274778280	2945	2945	2945	2945	0
513	20241204	115200	274778280	2945	2945	2945	2945	0
514	20241204	115100	274778280	2945	2945	2945	2945	0
515	20241204	115000	274778280	2945	2945	2945	2945	0
516	20241204	114900	274778280	2945	2945	2945	2945	0
517	20241204	114800	274778280	2945	2945	2945	2945	0
518	20241204	114700	274778280	2945	2945	2945	2945	0
519	20241204	114600	274778280	2945	2945	2945	2945	558
520	20241204	114500	273134970	2930	2940	2940	2930	5831
521	20241204	114400	256017535	2945	2945	2945	2945	0
522	20241204	114300	256017535	2945	2945	2945	2945	100
523	20241204	114200	255723035	2945	2945	2945	2945	0
524	20241204	114100	255723035	2945	2945	2945	2945	20
525	20241204	114000	255664135	2945	2945	2945	2945	0
526	20241204	113900	255664135	2945	2945	2945	2945	0
527	20241204	113800	255664135	2945	2945	2945	2945	0
528	20241204	113700	255664135	2945	2945	2945	2945	0
529	20241204	113600	255664135	2945	2945	2945	2945	250
530	20241204	113500	254927885	2955	2955	2955	2955	0
531	20241204	113400	254927885	2955	2955	2955	2955	0
532	20241204	113300	254927885	2955	2955	2955	2955	0
533	20241204	113200	254927885	2955	2950	2955	2950	855
534	20241204	113100	252401365	2955	2955	2955	2955	10
535	20241204	113000	252371815	2940	2940	2940	2940	0
536	20241204	112900	252371815	2940	2940	2940	2940	0
537	20241204	112800	252371815	2940	2940	2940	2940	0
538	20241204	112700	252371815	2940	2940	2940	2940	0
539	20241204	112600	252371815	2940	2945	2945	2940	1181
540	20241204	112500	248898915	2940	2940	2940	2940	0
541	20241204	112400	248898915	2940	2940	2940	2940	0
542	20241204	112300	248898915	2940	2940	2940	2940	0
543	20241204	112200	248898915	2940	2940	2940	2940	0
544	20241204	112100	248898915	2940	2940	2940	2940	0
545	20241204	112000	248898915	2940	2940	2940	2940	0
546	20241204	111900	248898915	2940	2940	2940	2940	0
547	20241204	111800	248898915	2940	2940	2940	2940	0
548	20241204	111700	248898915	2940	2940	2940	2940	0
549	20241204	111600	248898915	2940	2940	2940	2940	0
550	20241204	111500	248898915	2940	2940	2940	2940	0
551	20241204	111400	248898915	2940	2940	2940	2940	0
552	20241204	111300	248898915	2940	2940	2940	2940	0
553	20241204	111200	248898915	2940	2940	2940	2940	388
554	20241204	111100	247758195	2940	2950	2970	2940	5736
555	20241204	111000	230887550	2950	2950	2950	2950	0
556	20241204	110900	230887550	2950	2950	2950	2950	577
557	20241204	110800	229185400	2955	2955	2955	2955	674
558	20241204	110700	227193730	2955	2955	2955	2955	0
559	20241204	110600	227193730	2955	2955	2955	2955	0
560	20241204	110500	227193730	2955	2960	2960	2955	2796
561	20241204	110400	218920180	2960	2965	2980	2960	229
562	20241204	110300	218241875	2965	2965	2965	2965	0
563	20241204	110200	218241875	2965	2965	2965	2965	188
564	20241204	110100	217684455	2965	2965	2965	2965	3
565	20241204	110000	217675560	2965	2965	2965	2965	0
566	20241204	105900	217675560	2965	2965	2965	2965	19
567	20241204	105800	217619225	2970	2980	2980	2970	736
568	20241204	105700	215433265	2970	2970	2970	2970	0
569	20241204	105600	215433265	2970	2970	2970	2970	0
570	20241204	105500	215433265	2970	2970	2970	2970	0
571	20241204	105400	215433265	2970	2970	2970	2970	0
572	20241204	105300	215433265	2970	2970	2970	2970	58
573	20241204	105200	215261005	2980	2980	2980	2980	0
574	20241204	105100	215261005	2980	2980	2980	2980	0
575	20241204	105000	215261005	2980	2980	2980	2980	0
576	20241204	104900	215261005	2980	2980	2980	2980	6
577	20241204	104800	215243125	2980	2980	2980	2980	0
578	20241204	104700	215243125	2980	2975	2980	2975	110
579	20241204	104600	214915635	2975	2975	2975	2975	0
580	20241204	104500	214915635	2975	2975	2975	2975	10
581	20241204	104400	214885885	2965	2965	2965	2965	4
582	20241204	104300	214874025	2965	2965	2965	2965	0
583	20241204	104200	214874025	2965	2965	2970	2965	84
584	20241204	104100	214624915	2965	2965	2965	2965	0
585	20241204	104000	214624915	2965	2965	2965	2965	17
586	20241204	103900	214574510	2965	2965	2965	2965	0
587	20241204	103800	214574510	2965	2965	2965	2965	0
588	20241204	103700	214574510	2965	2965	2965	2965	74
589	20241204	103600	214355100	2965	2965	2965	2965	661
590	20241204	103500	212395235	2970	2970	2970	2970	31
591	20241204	103400	212303165	2970	2970	2970	2970	0
592	20241204	103300	212303165	2970	2970	2970	2970	0
593	20241204	103200	212303165	2970	2970	2970	2970	0
594	20241204	103100	212303165	2970	2975	2975	2970	285
595	20241204	103000	211456630	3000	2995	3000	2995	103
596	20241204	102900	211148140	2995	2995	2995	2995	0
597	20241204	102800	211148140	2995	2995	2995	2995	0
598	20241204	102700	211148140	2995	2995	2995	2995	0
599	20241204	102600	211148140	2995	2995	2995	2995	0
600	20241204	102500	211148140	2995	2995	2995	2995	1
601	20241204	102400	211145145	2995	2995	2995	2995	122
602	20241204	102300	210779755	2980	2980	2980	2980	0
603	20241204	102200	210779755	2980	2980	2980	2980	339
604	20241204	102100	209769535	2985	2985	2985	2985	1
605	20241204	102000	209766550	2975	2975	2975	2975	0
606	20241204	101900	209766550	2975	2975	2975	2975	251
607	20241204	101800	209019825	2975	2975	2975	2975	0
608	20241204	101700	209019825	2975	2975	2975	2975	74
609	20241204	101600	208799675	2980	2980	2980	2980	0
610	20241204	101500	208799675	2980	2980	2980	2980	55
611	20241204	101400	208635775	3010	3000	3010	3000	302
612	20241204	101300	207729760	3000	2995	3000	2995	362
613	20241204	101200	206643920	2975	3000	3000	2975	57
614	20241204	101100	206474095	3000	3000	3000	3000	0
615	20241204	101000	206474095	3000	2975	3000	2975	267
616	20241204	100900	205679350	2975	2975	2975	2975	2
617	20241204	100800	205673400	2975	2975	2975	2975	1683
618	20241204	100700	200666475	2975	2955	2975	2955	13
619	20241204	100600	200627820	2975	2975	2975	2975	0
620	20241204	100500	200627820	2975	2975	2975	2975	5
621	20241204	100400	200612945	2970	2970	2970	2970	0
622	20241204	100300	200612945	2970	2960	2970	2960	4894
623	20241204	100200	186093155	2960	2960	2960	2960	101
624	20241204	100100	185794195	2945	2945	2945	2945	0
625	20241204	100000	185794195	2945	2945	2945	2945	0
626	20241204	095900	185794195	2945	2945	2945	2945	142
627	20241204	095800	185376005	2945	2945	2945	2945	130
628	20241204	095700	184993155	2945	2945	2945	2945	0
629	20241204	095600	184993155	2945	2945	2945	2945	170
630	20241204	095500	184492505	2960	2960	2960	2960	0
631	20241204	095400	184492505	2960	2960	2960	2960	0
632	20241204	095300	184492505	2960	2960	2960	2960	0
633	20241204	095200	184492505	2960	2960	2960	2960	0
634	20241204	095100	184492505	2960	2960	2960	2960	10
635	20241204	095000	184462905	2960	2960	2965	2960	3980
636	20241204	094900	172674055	2940	2940	2940	2940	8
637	20241204	094800	172650535	2960	2940	2960	2935	590
638	20241204	094700	170916360	2935	2960	2960	2935	19
639	20241204	094600	170860445	2970	2970	2970	2970	10
640	20241204	094500	170830745	2970	2970	2970	2970	0
641	20241204	094400	170830745	2970	2965	2970	2965	2
642	20241204	094300	170824810	2935	2940	2940	2935	885
643	20241204	094200	168227280	2935	2940	2940	2935	1927
644	20241204	094100	162565650	2940	2975	2975	2935	14544
645	20241204	094000	119774675	2960	2965	2965	2960	100
646	20241204	093900	119478335	2965	2970	2970	2965	1000
647	20241204	093800	116513315	2970	2970	2970	2970	473
648	20241204	093700	115108505	2970	2975	2975	2970	359
649	20241204	093600	114042145	2975	2980	2980	2970	981
650	20241204	093500	111123665	2975	2975	2975	2975	0
651	20241204	093400	111123665	2975	2975	2975	2975	0
652	20241204	093300	111123665	2975	2975	2975	2975	150
653	20241204	093200	110677415	2975	2975	2975	2975	100
654	20241204	093100	110379915	2975	2990	2990	2975	1107
655	20241204	093000	107077705	2995	2995	2995	2995	10
656	20241204	092900	107047755	2995	2995	2995	2995	48
657	20241204	092800	106903995	3010	3010	3010	3010	2
658	20241204	092700	106897975	3010	3010	3010	3010	51
659	20241204	092600	106744465	2995	2995	2995	2995	600
660	20241204	092500	104947465	2995	2995	2995	2995	1
661	20241204	092400	104944470	2995	2995	2995	2995	0
662	20241204	092300	104944470	2995	2995	2995	2995	0
663	20241204	092200	104944470	2995	2995	2995	2995	0
664	20241204	092100	104944470	2995	2995	2995	2995	0
665	20241204	092000	104944470	2995	2995	2995	2995	0
666	20241204	091900	104944470	2995	2995	2995	2995	21
667	20241204	091800	104881575	2995	2995	2995	2995	4
668	20241204	091700	104869595	3000	3000	3000	3000	501
669	20241204	091600	103366595	3010	3010	3010	3010	579
670	20241204	091500	101623805	3000	3045	3045	3000	2702
671	20241204	091400	93491600	3050	3030	3050	3025	1073
672	20241204	091300	90241995	3030	3045	3050	3030	637
673	20241204	091200	88303395	3050	3030	3050	3020	1993
674	20241204	091100	82246775	3020	3020	3025	3020	884
675	20241204	091000	79576505	3020	2990	3020	2980	1204
676	20241204	090900	75966320	3015	2980	3015	2975	516
677	20241204	090800	74421920	3015	3000	3020	3000	1022
678	20241204	090700	71335885	3020	3010	3020	3010	594
679	20241204	090600	69542125	3000	3010	3010	2985	3573
680	20241204	090500	58822610	3010	3010	3010	2990	2005
681	20241204	090400	52787610	2970	3020	3020	2970	1601
682	20241204	090300	47957240	3020	3010	3020	3010	405
683	20241204	090200	46735640	3030	3025	3035	2935	6793
684	20241204	090100	26429865	3025	2935	3025	2930	1266
685	20241204	090000	22642045	2990	2960	2990	2910	2366