KissMeData/010100/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	185500	237928045	2940	2940	2940	2940	6308
3	20241205	185400	237928045	2940	2940	2940	2940	0
4	20241205	185300	237928045	2940	2940	2940	2940	0
5	20241205	185200	237928045	2940	2940	2940	2940	0
6	20241205	185100	237928045	2940	2940	2940	2940	0
7	20241205	185000	237928045	2940	2940	2940	2940	0
8	20241205	184900	237928045	2940	2940	2940	2940	0
9	20241205	184800	237928045	2940	2940	2940	2940	0
10	20241205	184700	237928045	2940	2940	2940	2940	0
11	20241205	184600	237928045	2940	2940	2940	2940	0
12	20241205	184500	237928045	2940	2940	2940	2940	0
13	20241205	184400	237928045	2940	2940	2940	2940	0
14	20241205	184300	237928045	2940	2940	2940	2940	0
15	20241205	184200	237928045	2940	2940	2940	2940	0
16	20241205	184100	237928045	2940	2940	2940	2940	0
17	20241205	184000	237928045	2940	2940	2940	2940	0
18	20241205	183900	237928045	2940	2940	2940	2940	0
19	20241205	183800	237928045	2940	2940	2940	2940	0
20	20241205	183700	237928045	2940	2940	2940	2940	0
21	20241205	183600	237928045	2940	2940	2940	2940	0
22	20241205	183500	237928045	2940	2940	2940	2940	0
23	20241205	183400	237928045	2940	2940	2940	2940	0
24	20241205	183300	237928045	2940	2940	2940	2940	0
25	20241205	183200	237928045	2940	2940	2940	2940	0
26	20241205	183100	237928045	2940	2940	2940	2940	0
27	20241205	183000	237928045	2940	2940	2940	2940	0
28	20241205	182900	237928045	2940	2940	2940	2940	0
29	20241205	182800	237928045	2940	2940	2940	2940	0
30	20241205	182700	237928045	2940	2940	2940	2940	0
31	20241205	182600	237928045	2940	2940	2940	2940	0
32	20241205	182500	237928045	2940	2940	2940	2940	6308
33	20241205	182400	237928045	2940	2940	2940	2940	0
34	20241205	182300	237928045	2940	2940	2940	2940	0
35	20241205	182200	237928045	2940	2940	2940	2940	0
36	20241205	182100	237928045	2940	2940	2940	2940	0
37	20241205	182000	237928045	2940	2940	2940	2940	0
38	20241205	181900	237928045	2940	2940	2940	2940	0
39	20241205	181800	237928045	2940	2940	2940	2940	0
40	20241205	181700	237928045	2940	2940	2940	2940	0
41	20241205	181600	237928045	2940	2940	2940	2940	0
42	20241205	181500	237928045	2940	2940	2940	2940	0
43	20241205	181400	237928045	2940	2940	2940	2940	0
44	20241205	181300	237928045	2940	2940	2940	2940	0
45	20241205	181200	237928045	2940	2940	2940	2940	0
46	20241205	181100	237928045	2940	2940	2940	2940	0
47	20241205	181000	237928045	2940	2940	2940	2940	0
48	20241205	180900	237928045	2940	2940	2940	2940	0
49	20241205	180800	237928045	2940	2940	2940	2940	0
50	20241205	180700	237928045	2940	2940	2940	2940	0
51	20241205	180600	237928045	2940	2940	2940	2940	0
52	20241205	180500	237928045	2940	2940	2940	2940	0
53	20241205	180400	237928045	2940	2940	2940	2940	0
54	20241205	180300	237928045	2940	2940	2940	2940	0
55	20241205	180200	237928045	2940	2940	2940	2940	0
56	20241205	180100	237928045	2940	2940	2940	2940	0
57	20241205	180000	237928045	2940	2940	2940	2940	0
58	20241205	175900	237928045	2940	2940	2940	2940	0
59	20241205	175800	237928045	2940	2940	2940	2940	0
60	20241205	175700	237928045	2940	2940	2940	2940	0
61	20241205	175600	237928045	2940	2940	2940	2940	0
62	20241205	175500	237928045	2940	2940	2940	2940	6308
63	20241205	175400	237928045	2940	2940	2940	2940	0
64	20241205	175300	237928045	2940	2940	2940	2940	0
65	20241205	175200	237928045	2940	2940	2940	2940	0
66	20241205	175100	237928045	2940	2940	2940	2940	0
67	20241205	175000	237928045	2940	2940	2940	2940	0
68	20241205	174900	237928045	2940	2940	2940	2940	0
69	20241205	174800	237928045	2940	2940	2940	2940	0
70	20241205	174700	237928045	2940	2940	2940	2940	0
71	20241205	174600	237928045	2940	2940	2940	2940	0
72	20241205	174500	237928045	2940	2940	2940	2940	0
73	20241205	174400	237928045	2940	2940	2940	2940	0
74	20241205	174300	237928045	2940	2940	2940	2940	0
75	20241205	174200	237928045	2940	2940	2940	2940	0
76	20241205	174100	237928045	2940	2940	2940	2940	0
77	20241205	174000	237928045	2940	2940	2940	2940	0
78	20241205	173900	237928045	2940	2940	2940	2940	0
79	20241205	173800	237928045	2940	2940	2940	2940	0
80	20241205	173700	237928045	2940	2940	2940	2940	0
81	20241205	173600	237928045	2940	2940	2940	2940	0
82	20241205	173500	237928045	2940	2940	2940	2940	0
83	20241205	173400	237928045	2940	2940	2940	2940	0
84	20241205	173300	237928045	2940	2940	2940	2940	0
85	20241205	173200	237928045	2940	2940	2940	2940	0
86	20241205	173100	237928045	2940	2940	2940	2940	0
87	20241205	173000	237928045	2940	2940	2940	2940	0
88	20241205	172900	237928045	2940	2940	2940	2940	0
89	20241205	172800	237928045	2940	2940	2940	2940	0
90	20241205	172700	237928045	2940	2940	2940	2940	0
91	20241205	172600	237928045	2940	2940	2940	2940	0
92	20241205	172500	237928045	2940	2940	2940	2940	6308
93	20241205	172400	237928045	2940	2940	2940	2940	0
94	20241205	172300	237928045	2940	2940	2940	2940	0
95	20241205	172200	237928045	2940	2940	2940	2940	0
96	20241205	172100	237928045	2940	2940	2940	2940	0
97	20241205	172000	237928045	2940	2940	2940	2940	0
98	20241205	171900	237928045	2940	2940	2940	2940	0
99	20241205	171800	237928045	2940	2940	2940	2940	0
100	20241205	171700	237928045	2940	2940	2940	2940	0
101	20241205	171600	237928045	2940	2940	2940	2940	0
102	20241205	171500	237928045	2940	2940	2940	2940	0
103	20241205	171400	237928045	2940	2940	2940	2940	0
104	20241205	171300	237928045	2940	2940	2940	2940	0
105	20241205	171200	237928045	2940	2940	2940	2940	0
106	20241205	171100	237928045	2940	2940	2940	2940	0
107	20241205	171000	237928045	2940	2940	2940	2940	0
108	20241205	170900	237928045	2940	2940	2940	2940	0
109	20241205	170800	237928045	2940	2940	2940	2940	0
110	20241205	170700	237928045	2940	2940	2940	2940	0
111	20241205	170600	237928045	2940	2940	2940	2940	0
112	20241205	170500	237928045	2940	2940	2940	2940	0
113	20241205	170400	237928045	2940	2940	2940	2940	0
114	20241205	170300	237928045	2940	2940	2940	2940	0
115	20241205	170200	237928045	2940	2940	2940	2940	0
116	20241205	170100	237928045	2940	2940	2940	2940	0
117	20241205	170000	237928045	2940	2940	2940	2940	0
118	20241205	165900	237928045	2940	2940	2940	2940	0
119	20241205	165800	237928045	2940	2940	2940	2940	0
120	20241205	165700	237928045	2940	2940	2940	2940	0
121	20241205	165600	237928045	2940	2940	2940	2940	0
122	20241205	165500	237928045	2940	2940	2940	2940	6308
123	20241205	165400	237928045	2940	2940	2940	2940	0
124	20241205	165300	237928045	2940	2940	2940	2940	0
125	20241205	165200	237928045	2940	2940	2940	2940	0
126	20241205	165100	237928045	2940	2940	2940	2940	0
127	20241205	165000	237928045	2940	2940	2940	2940	0
128	20241205	164900	237928045	2940	2940	2940	2940	0
129	20241205	164800	237928045	2940	2940	2940	2940	0
130	20241205	164700	237928045	2940	2940	2940	2940	0
131	20241205	164600	237928045	2940	2940	2940	2940	0
132	20241205	164500	237928045	2940	2940	2940	2940	0
133	20241205	164400	237928045	2940	2940	2940	2940	0
134	20241205	164300	237928045	2940	2940	2940	2940	0
135	20241205	164200	237928045	2940	2940	2940	2940	0
136	20241205	164100	237928045	2940	2940	2940	2940	0
137	20241205	164000	237928045	2940	2940	2940	2940	0
138	20241205	163900	237928045	2940	2940	2940	2940	0
139	20241205	163800	237928045	2940	2940	2940	2940	0
140	20241205	163700	237928045	2940	2940	2940	2940	0
141	20241205	163600	237928045	2940	2940	2940	2940	0
142	20241205	163500	237928045	2940	2940	2940	2940	0
143	20241205	163400	237928045	2940	2940	2940	2940	0
144	20241205	163300	237928045	2940	2940	2940	2940	0
145	20241205	163200	237928045	2940	2940	2940	2940	0
146	20241205	163100	237928045	2940	2940	2940	2940	0
147	20241205	163000	237928045	2940	2940	2940	2940	0
148	20241205	162900	237928045	2940	2940	2940	2940	0
149	20241205	162800	237928045	2940	2940	2940	2940	0
150	20241205	162700	237928045	2940	2940	2940	2940	0
151	20241205	162600	237928045	2940	2940	2940	2940	0
152	20241205	162500	237928045	2940	2940	2940	2940	6308
153	20241205	162400	237928045	2940	2940	2940	2940	0
154	20241205	162300	237928045	2940	2940	2940	2940	0
155	20241205	162200	237928045	2940	2940	2940	2940	0
156	20241205	162100	237928045	2940	2940	2940	2940	0
157	20241205	162000	237928045	2940	2940	2940	2940	0
158	20241205	161900	237928045	2940	2940	2940	2940	0
159	20241205	161800	237928045	2940	2940	2940	2940	0
160	20241205	161700	237928045	2940	2940	2940	2940	0
161	20241205	161600	237928045	2940	2940	2940	2940	0
162	20241205	161500	237928045	2940	2940	2940	2940	0
163	20241205	161400	237928045	2940	2940	2940	2940	0
164	20241205	161300	237928045	2940	2940	2940	2940	0
165	20241205	161200	237928045	2940	2940	2940	2940	0
166	20241205	161100	237928045	2940	2940	2940	2940	0
167	20241205	161000	237928045	2940	2940	2940	2940	0
168	20241205	160900	237928045	2940	2940	2940	2940	0
169	20241205	160800	237928045	2940	2940	2940	2940	0
170	20241205	160700	237928045	2940	2940	2940	2940	0
171	20241205	160600	237928045	2940	2940	2940	2940	0
172	20241205	160500	237928045	2940	2940	2940	2940	0
173	20241205	160400	237928045	2940	2940	2940	2940	0
174	20241205	160300	237928045	2940	2940	2940	2940	0
175	20241205	160200	237928045	2940	2940	2940	2940	0
176	20241205	160100	237928045	2940	2940	2940	2940	0
177	20241205	160000	237928045	2940	2940	2940	2940	0
178	20241205	155900	237928045	2940	2940	2940	2940	0
179	20241205	155800	237928045	2940	2940	2940	2940	0
180	20241205	155700	237928045	2940	2940	2940	2940	0
181	20241205	155600	237928045	2940	2940	2940	2940	0
182	20241205	155500	237928045	2940	2940	2940	2940	6308
183	20241205	155400	237928045	2940	2940	2940	2940	0
184	20241205	155300	237928045	2940	2940	2940	2940	0
185	20241205	155200	237928045	2940	2940	2940	2940	0
186	20241205	155100	237928045	2940	2940	2940	2940	0
187	20241205	155000	237928045	2940	2940	2940	2940	0
188	20241205	154900	237928045	2940	2940	2940	2940	0
189	20241205	154800	237928045	2940	2940	2940	2940	0
190	20241205	154700	237928045	2940	2940	2940	2940	0
191	20241205	154600	237928045	2940	2940	2940	2940	0
192	20241205	154500	237928045	2940	2940	2940	2940	0
193	20241205	154400	237928045	2940	2940	2940	2940	0
194	20241205	154300	237928045	2940	2940	2940	2940	0
195	20241205	154200	237928045	2940	2940	2940	2940	0
196	20241205	154100	237928045	2940	2940	2940	2940	0
197	20241205	154000	237928045	2940	2940	2940	2940	0
198	20241205	153900	237928045	2940	2940	2940	2940	0
199	20241205	153800	237928045	2940	2940	2940	2940	0
200	20241205	153700	237928045	2940	2940	2940	2940	0
201	20241205	153600	237928045	2940	2940	2940	2940	0
202	20241205	153500	237928045	2940	2940	2940	2940	0
203	20241205	153400	237928045	2940	2940	2940	2940	0
204	20241205	153300	237928045	2940	2940	2940	2940	0
205	20241205	153200	237928045	2940	2940	2940	2940	0
206	20241205	153100	237928045	2940	2940	2940	2940	0
207	20241205	153000	237928045	2940	2940	2940	2940	6308
208	20241205	152900	219382525	2940	2940	2940	2940	0
209	20241205	152800	219382525	2940	2940	2940	2940	0
210	20241205	152700	219382525	2940	2940	2940	2940	0
211	20241205	152600	219382525	2940	2940	2940	2940	0
212	20241205	152500	219382525	2940	2940	2940	2940	0
213	20241205	152400	219382525	2940	2940	2940	2940	0
214	20241205	152300	219382525	2940	2940	2940	2940	0
215	20241205	152200	219382525	2940	2940	2940	2940	0
216	20241205	152100	219382525	2940	2940	2940	2940	0
217	20241205	152000	219382525	2940	2940	2940	2940	0
218	20241205	151900	219382525	2940	2945	2975	2935	2102
219	20241205	151800	213159245	2945	2945	2945	2945	60
220	20241205	151700	212982545	2945	2945	2945	2945	0
221	20241205	151600	212982545	2945	2940	2945	2935	327
222	20241205	151500	212022235	2945	2945	2945	2945	0
223	20241205	151400	212022235	2945	2945	2945	2945	7
224	20241205	151300	212001620	2940	2940	2940	2940	0
225	20241205	151200	212001620	2940	2940	2940	2940	0
226	20241205	151100	212001620	2940	2940	2940	2940	0
227	20241205	151000	212001620	2940	2940	2940	2940	154
228	20241205	150900	211548860	2945	2945	2945	2945	0
229	20241205	150800	211548860	2945	2945	2945	2945	0
230	20241205	150700	211548860	2945	2945	2945	2945	0
231	20241205	150600	211548860	2945	2945	2945	2945	0
232	20241205	150500	211548860	2945	2945	2945	2945	1
233	20241205	150400	211545915	2945	2945	2945	2945	0
234	20241205	150300	211545915	2945	2945	2945	2945	0
235	20241205	150200	211545915	2945	2930	2945	2930	1875
236	20241205	150100	206048895	2935	2935	2935	2935	3343
237	20241205	150000	196237190	2945	2940	2945	2940	177
238	20241205	145900	195715975	2935	2935	2935	2935	0
239	20241205	145800	195715975	2935	2935	2935	2935	1259
240	20241205	145700	192020810	2925	2925	2925	2925	0
241	20241205	145600	192020810	2925	2925	2925	2925	0
242	20241205	145500	192020810	2925	2925	2925	2925	200
243	20241205	145400	191435810	2935	2935	2935	2935	0
244	20241205	145300	191435810	2935	2935	2935	2935	30
245	20241205	145200	191347760	2920	2920	2920	2920	0
246	20241205	145100	191347760	2920	2920	2920	2920	1
247	20241205	145000	191344840	2930	2930	2930	2930	0
248	20241205	144900	191344840	2930	2930	2930	2930	0
249	20241205	144800	191344840	2930	2925	2930	2920	6776
250	20241205	144700	171536910	2925	2930	2930	2925	2218
251	20241205	144600	165042355	2935	2935	2935	2935	0
252	20241205	144500	165042355	2935	2935	2935	2935	533
253	20241205	144400	163478000	2935	2945	2945	2935	301
254	20241205	144300	162594555	2940	2940	2940	2940	0
255	20241205	144200	162594555	2940	2945	2945	2940	605
256	20241205	144100	160815710	2955	2955	2955	2955	0
257	20241205	144000	160815710	2955	2955	2955	2955	10
258	20241205	143900	160786160	2965	2965	2965	2965	15
259	20241205	143800	160741685	2945	2950	2950	2945	70
260	20241205	143700	160535390	2965	2965	2965	2965	0
261	20241205	143600	160535390	2965	2965	2965	2965	0
262	20241205	143500	160535390	2965	2965	2965	2965	0
263	20241205	143400	160535390	2965	2965	2965	2965	3
264	20241205	143300	160526495	2965	2965	2965	2965	0
265	20241205	143200	160526495	2965	2965	2965	2965	0
266	20241205	143100	160526495	2965	2965	2965	2965	0
267	20241205	143000	160526495	2965	2965	2965	2965	0
268	20241205	142900	160526495	2965	2965	2965	2965	0
269	20241205	142800	160526495	2965	2965	2965	2965	0
270	20241205	142700	160526495	2965	2965	2965	2965	2
271	20241205	142600	160520565	2960	2965	2965	2960	165
272	20241205	142500	160031665	2945	2945	2945	2945	0
273	20241205	142400	160031665	2945	2955	2955	2945	300
274	20241205	142300	159147580	2965	2955	2965	2955	73
275	20241205	142200	158931855	2955	2955	2955	2955	15
276	20241205	142100	158887530	2960	2960	2960	2960	0
277	20241205	142000	158887530	2960	2960	2960	2960	0
278	20241205	141900	158887530	2960	2960	2960	2960	0
279	20241205	141800	158887530	2960	2960	2965	2960	285
280	20241205	141700	158043720	2955	2955	2955	2955	113
281	20241205	141600	157709805	2955	2955	2955	2955	0
282	20241205	141500	157709805	2955	2955	2955	2955	109
283	20241205	141400	157387710	2955	2955	2955	2955	0
284	20241205	141300	157387710	2955	2955	2955	2955	0
285	20241205	141200	157387710	2955	2955	2955	2955	0
286	20241205	141100	157387710	2955	2955	2955	2955	0
287	20241205	141000	157387710	2955	2960	2960	2955	13
288	20241205	140900	157349255	2960	2960	2960	2960	0
289	20241205	140800	157349255	2960	2960	2960	2960	0
290	20241205	140700	157349255	2960	2960	2960	2960	0
291	20241205	140600	157349255	2960	2960	2960	2960	0
292	20241205	140500	157349255	2960	2960	2960	2960	445
293	20241205	140400	156032055	2960	2960	2960	2960	0
294	20241205	140300	156032055	2960	2960	2960	2960	1
295	20241205	140200	156029095	2965	2965	2965	2965	0
296	20241205	140100	156029095	2965	2965	2965	2965	94
297	20241205	140000	155750385	2950	2945	2950	2945	812
298	20241205	135900	153355530	2945	2945	2945	2945	226
299	20241205	135800	152689960	2940	2940	2940	2940	0
300	20241205	135700	152689960	2940	2940	2940	2940	0
301	20241205	135600	152689960	2940	2940	2940	2940	0
302	20241205	135500	152689960	2940	2940	2940	2940	0
303	20241205	135400	152689960	2940	2940	2940	2940	89
304	20241205	135300	152428300	2940	2940	2940	2940	0
305	20241205	135200	152428300	2940	2940	2940	2940	5
306	20241205	135100	152413600	2940	2940	2940	2940	50
307	20241205	135000	152266600	2940	2940	2940	2940	0
308	20241205	134900	152266600	2940	2940	2940	2940	0
309	20241205	134800	152266600	2940	2940	2940	2940	0
310	20241205	134700	152266600	2940	2940	2940	2940	60
311	20241205	134600	152090200	2940	2940	2940	2940	80
312	20241205	134500	151855000	2940	2940	2940	2940	0
313	20241205	134400	151855000	2940	2940	2940	2940	176
314	20241205	134300	151337560	2945	2945	2945	2945	0
315	20241205	134200	151337560	2945	2945	2945	2945	0
316	20241205	134100	151337560	2945	2945	2945	2945	3
317	20241205	134000	151328725	2945	2945	2945	2945	2
318	20241205	133900	151322835	2945	2945	2945	2945	0
319	20241205	133800	151322835	2945	2945	2945	2945	0
320	20241205	133700	151322835	2945	2945	2945	2945	0
321	20241205	133600	151322835	2945	2945	2945	2945	0
322	20241205	133500	151322835	2945	2945	2945	2945	0
323	20241205	133400	151322835	2945	2945	2945	2945	0
324	20241205	133300	151322835	2945	2945	2945	2945	0
325	20241205	133200	151322835	2945	2945	2945	2945	0
326	20241205	133100	151322835	2945	2945	2945	2945	0
327	20241205	133000	151322835	2945	2945	2945	2945	0
328	20241205	132900	151322835	2945	2945	2945	2945	0
329	20241205	132800	151322835	2945	2945	2945	2945	0
330	20241205	132700	151322835	2945	2945	2945	2945	0
331	20241205	132600	151322835	2945	2945	2945	2945	30
332	20241205	132500	151234485	2945	2945	2945	2945	0
333	20241205	132400	151234485	2945	2945	2945	2945	9
334	20241205	132300	151207980	2945	2945	2945	2945	0
335	20241205	132200	151207980	2945	2935	2945	2935	73
336	20241205	132100	150993645	2935	2935	2935	2930	140
337	20241205	132000	150582940	2945	2935	2945	2935	199
338	20241205	131900	149998665	2940	2935	2940	2935	82
339	20241205	131800	149757915	2940	2935	2945	2935	1774
340	20241205	131700	144549890	2945	2945	2945	2945	0
341	20241205	131600	144549890	2945	2945	2945	2945	0
342	20241205	131500	144549890	2945	2940	2945	2940	374
343	20241205	131400	143450225	2950	2950	2950	2950	0
344	20241205	131300	143450225	2950	2950	2950	2950	0
345	20241205	131200	143450225	2950	2945	2950	2945	572
346	20241205	131100	141765605	2955	2955	2955	2955	281
347	20241205	131000	140935250	2955	2955	2955	2955	0
348	20241205	130900	140935250	2955	2955	2955	2955	0
349	20241205	130800	140935250	2955	2955	2955	2955	0
350	20241205	130700	140935250	2955	2955	2955	2955	0
351	20241205	130600	140935250	2955	2955	2955	2955	1
352	20241205	130500	140932295	2945	2955	2955	2945	68
353	20241205	130400	140731655	2960	2960	2960	2960	0
354	20241205	130300	140731655	2960	2960	2960	2960	0
355	20241205	130200	140731655	2960	2960	2960	2960	0
356	20241205	130100	140731655	2960	2960	2960	2960	1
357	20241205	130000	140728695	2960	2960	2960	2960	1
358	20241205	125900	140725735	2945	2950	2950	2945	100
359	20241205	125800	140430895	2960	2960	2960	2960	1
360	20241205	125700	140427935	2960	2955	2960	2955	51
361	20241205	125600	140277170	2965	2965	2965	2965	0
362	20241205	125500	140277170	2965	2965	2965	2965	0
363	20241205	125400	140277170	2965	2965	2965	2965	0
364	20241205	125300	140277170	2965	2965	2965	2965	2
365	20241205	125200	140271240	2965	2960	2965	2960	17
366	20241205	125100	140220915	2965	2965	2965	2965	5
367	20241205	125000	140206090	2965	2965	2965	2965	5
368	20241205	124900	140191265	2965	2965	2965	2965	0
369	20241205	124800	140191265	2965	2965	2965	2965	1
370	20241205	124700	140188300	2965	2965	2965	2965	2
371	20241205	124600	140182370	2960	2960	2960	2960	0
372	20241205	124500	140182370	2960	2950	2960	2950	283
373	20241205	124400	139347190	2960	2960	2960	2960	35
374	20241205	124300	139243590	2960	2960	2960	2960	4
375	20241205	124200	139231750	2950	2950	2960	2950	127
376	20241205	124100	138856950	2960	2960	2960	2960	0
377	20241205	124000	138856950	2960	2960	2960	2960	4
378	20241205	123900	138845110	2965	2965	2965	2965	1
379	20241205	123800	138842145	2965	2965	2965	2965	0
380	20241205	123700	138842145	2965	2965	2965	2965	0
381	20241205	123600	138842145	2965	2965	2965	2965	0
382	20241205	123500	138842145	2965	2965	2965	2965	1
383	20241205	123400	138839180	2965	2965	2965	2965	2
384	20241205	123300	138833250	2965	2955	2965	2955	11
385	20241205	123200	138800725	2955	2955	2955	2955	0
386	20241205	123100	138800725	2955	2965	2965	2955	11
387	20241205	123000	138768160	2965	2955	2965	2955	31
388	20241205	122900	138676545	2965	2965	2965	2965	1
389	20241205	122800	138673580	2965	2965	2965	2965	0
390	20241205	122700	138673580	2965	2965	2965	2965	0
391	20241205	122600	138673580	2965	2965	2965	2965	5
392	20241205	122500	138658755	2965	2965	2965	2965	0
393	20241205	122400	138658755	2965	2965	2965	2955	1071
394	20241205	122300	135493235	2960	2965	2965	2960	75
395	20241205	122200	135271225	2960	2960	2960	2960	0
396	20241205	122100	135271225	2960	2960	2960	2960	0
397	20241205	122000	135271225	2960	2960	2960	2960	12
398	20241205	121900	135235705	2965	2965	2965	2965	41
399	20241205	121800	135114140	2965	2965	2965	2965	0
400	20241205	121700	135114140	2965	2955	2965	2950	158
401	20241205	121600	134647875	2965	2965	2965	2965	0
402	20241205	121500	134647875	2965	2950	2965	2950	34
403	20241205	121400	134547125	2950	2950	2950	2950	2
404	20241205	121300	134541225	2945	2945	2945	2945	0
405	20241205	121200	134541225	2945	2950	2950	2945	163
406	20241205	121100	134061180	2950	2950	2950	2950	0
407	20241205	121000	134061180	2950	2950	2950	2950	0
408	20241205	120900	134061180	2950	2950	2950	2945	523
409	20241205	120800	132519830	2950	2950	2950	2950	0
410	20241205	120700	132519830	2950	2950	2950	2950	0
411	20241205	120600	132519830	2950	2950	2950	2945	335
412	20241205	120500	131533080	2950	2950	2950	2945	424
413	20241205	120400	130283280	2950	2950	2950	2950	0
414	20241205	120300	130283280	2950	2965	2965	2950	204
415	20241205	120200	129681375	2950	2950	2965	2950	217
416	20241205	120100	129041065	2950	2950	2950	2950	27
417	20241205	120000	128961415	2950	2950	2950	2950	3
418	20241205	115900	128952565	2950	2950	2950	2950	0
419	20241205	115800	128952565	2950	2950	2950	2950	1
420	20241205	115700	128949615	2950	2950	2950	2950	0
421	20241205	115600	128949615	2950	2950	2950	2950	2
422	20241205	115500	128943715	2950	2950	2950	2950	15
423	20241205	115400	128899465	2950	2950	2950	2950	21
424	20241205	115300	128837515	2955	2955	2955	2955	0
425	20241205	115200	128837515	2955	2955	2955	2955	0
426	20241205	115100	128837515	2955	2955	2955	2955	0
427	20241205	115000	128837515	2955	2955	2955	2955	1
428	20241205	114900	128834560	2950	2950	2950	2950	0
429	20241205	114800	128834560	2950	2950	2950	2950	0
430	20241205	114700	128834560	2950	2950	2955	2945	480
431	20241205	114600	127418905	2955	2955	2955	2955	1
432	20241205	114500	127415950	2955	2955	2955	2955	2
433	20241205	114400	127410040	2950	2955	2955	2950	82
434	20241205	114300	127167995	2970	2960	2970	2955	32
435	20241205	114200	127073325	2970	2950	2970	2950	737
436	20241205	114100	124894695	2950	2950	2950	2950	23
437	20241205	114000	124826845	2955	2955	2955	2955	41
438	20241205	113900	124705690	2945	2950	2955	2945	95
439	20241205	113800	124425700	2950	2950	2950	2950	49
440	20241205	113700	124281150	2955	2955	2955	2955	7
441	20241205	113600	124260465	2950	2950	2950	2950	0
442	20241205	113500	124260465	2950	2955	2955	2950	90
443	20241205	113400	123994955	2955	2955	2955	2955	0
444	20241205	113300	123994955	2955	2950	2955	2950	144
445	20241205	113200	123570070	2950	2950	2960	2950	419
446	20241205	113100	122332775	2960	2955	2960	2955	448
447	20241205	113000	121008710	2955	2955	2955	2955	1
448	20241205	112900	121005755	2960	2960	2960	2960	0
449	20241205	112800	121005755	2960	2960	2960	2960	0
450	20241205	112700	121005755	2960	2955	2960	2950	139
451	20241205	112600	120595080	2960	2960	2960	2960	2
452	20241205	112500	120589160	2960	2965	2965	2960	45
453	20241205	112400	120455950	2960	2960	2965	2960	79
454	20241205	112300	120222055	2965	2965	2965	2965	5
455	20241205	112200	120207230	2970	2975	2975	2970	24
456	20241205	112100	120135870	2980	2985	2985	2980	29
457	20241205	112000	120049445	2985	2980	2985	2980	109
458	20241205	111900	119724545	2980	2980	2985	2980	141
459	20241205	111800	119304320	2985	2985	2985	2980	135
460	20241205	111700	118901840	2985	2985	2985	2985	8
461	20241205	111600	118877960	2990	2990	2990	2990	19
462	20241205	111500	118821150	2990	2990	2990	2990	0
463	20241205	111400	118821150	2990	2990	2990	2990	0
464	20241205	111300	118821150	2990	2990	2990	2990	0
465	20241205	111200	118821150	2990	2990	2990	2990	0
466	20241205	111100	118821150	2990	2990	2990	2990	13
467	20241205	111000	118782280	2990	2990	2990	2990	0
468	20241205	110900	118782280	2990	2990	2990	2990	0
469	20241205	110800	118782280	2990	2990	2990	2990	18
470	20241205	110700	118728460	2990	2985	2990	2975	1630
471	20241205	110600	113875935	2990	2990	2990	2990	12
472	20241205	110500	113840055	2990	2990	2990	2990	0
473	20241205	110400	113840055	2990	2990	2990	2990	5
474	20241205	110300	113825105	2990	2990	2990	2990	5
475	20241205	110200	113810155	2990	2985	2990	2985	45
476	20241205	110100	113675780	2985	2985	2985	2985	9
477	20241205	110000	113648915	2985	2985	2985	2985	0
478	20241205	105900	113648915	2985	2985	2985	2985	25
479	20241205	105800	113574290	2985	2985	2985	2985	0
480	20241205	105700	113574290	2985	2985	2985	2985	0
481	20241205	105600	113574290	2985	2985	2985	2985	28
482	20241205	105500	113490710	2985	2985	2985	2985	0
483	20241205	105400	113490710	2985	2985	2985	2985	0
484	20241205	105300	113490710	2985	2985	2985	2985	7
485	20241205	105200	113469815	2985	2985	2985	2985	1
486	20241205	105100	113466830	2985	2985	2985	2985	0
487	20241205	105000	113466830	2985	2985	2985	2985	0
488	20241205	104900	113466830	2985	2985	2985	2985	0
489	20241205	104800	113466830	2985	2985	2985	2985	7
490	20241205	104700	113445935	2980	2980	2980	2980	3
491	20241205	104600	113436995	2975	2975	2975	2975	0
492	20241205	104500	113436995	2975	2975	2975	2975	0
493	20241205	104400	113436995	2975	2980	2980	2975	376
494	20241205	104300	112317565	2980	2980	2980	2980	0
495	20241205	104200	112317565	2980	2975	2980	2975	87
496	20241205	104100	112058695	2975	2975	2975	2975	0
497	20241205	104000	112058695	2975	2975	2975	2975	44
498	20241205	103900	111927795	2975	2975	2975	2975	30
499	20241205	103800	111838545	2975	2975	2975	2975	30
500	20241205	103700	111749295	2975	2975	2975	2975	2
501	20241205	103600	111743345	2975	2975	2975	2975	0
502	20241205	103500	111743345	2975	2975	2975	2975	0
503	20241205	103400	111743345	2975	2975	2975	2975	30
504	20241205	103300	111654095	2975	2970	2975	2965	223
505	20241205	103200	110992170	2975	2975	2975	2975	1
506	20241205	103100	110989195	2975	2975	2975	2975	0
507	20241205	103000	110989195	2975	2975	2975	2975	0
508	20241205	102900	110989195	2975	2975	2975	2975	0
509	20241205	102800	110989195	2975	2975	2975	2975	0
510	20241205	102700	110989195	2975	2975	2975	2975	2
511	20241205	102600	110983245	2975	2985	2985	2975	43
512	20241205	102500	110855135	2980	2985	2985	2980	18
513	20241205	102400	110801415	2985	2980	2985	2980	30
514	20241205	102300	110711915	2985	2980	2985	2980	18
515	20241205	102200	110658270	2980	2980	2980	2980	20
516	20241205	102100	110598670	2980	2975	2980	2975	18
517	20241205	102000	110545080	2975	2975	2975	2975	7
518	20241205	101900	110524255	2975	2975	2975	2975	14
519	20241205	101800	110482605	2975	2975	2975	2975	0
520	20241205	101700	110482605	2975	2975	2975	2975	9
521	20241205	101600	110455830	2970	2970	2970	2970	12
522	20241205	101500	110420190	2970	2970	2970	2970	37
523	20241205	101400	110310300	2975	2975	2975	2975	0
524	20241205	101300	110310300	2975	2955	2975	2955	78
525	20241205	101200	110079735	2955	2955	2955	2955	254
526	20241205	101100	109329165	2955	2955	2955	2955	50
527	20241205	101000	109181415	2955	2955	2955	2955	7
528	20241205	100900	109160730	2955	2955	2955	2955	0
529	20241205	100800	109160730	2955	2955	2955	2955	12
530	20241205	100700	109125270	2955	2955	2955	2955	25
531	20241205	100600	109051395	2935	2940	2940	2935	19
532	20241205	100500	108995550	2935	2955	2955	2935	931
533	20241205	100400	106256780	2955	2955	2955	2955	1
534	20241205	100300	106253825	2955	2945	2955	2940	219
535	20241205	100200	105609870	2945	2955	2955	2945	791
536	20241205	100100	103280305	2950	2950	2950	2950	57
537	20241205	100000	103112155	2955	2955	2955	2955	30
538	20241205	095900	103023505	2955	2955	2955	2955	30
539	20241205	095800	102934855	2955	2955	2955	2955	210
540	20241205	095700	102314305	2955	2945	2955	2945	457
541	20241205	095600	100968190	2950	2950	2950	2950	120
542	20241205	095500	100614190	2955	2955	2955	2955	0
543	20241205	095400	100614190	2955	2955	2955	2950	1029
544	20241205	095300	97578620	2955	2960	2960	2955	183
545	20241205	095200	97037735	2960	2960	2960	2960	0
546	20241205	095100	97037735	2960	2960	2960	2960	0
547	20241205	095000	97037735	2960	2960	2960	2960	3
548	20241205	094900	97028855	2960	2965	2965	2955	502
549	20241205	094800	95543325	2965	2965	2975	2965	172
550	20241205	094700	95033325	2975	2965	2975	2965	60
551	20241205	094600	94855375	2965	2965	2965	2965	140
552	20241205	094500	94440275	2980	2975	2980	2975	85
553	20241205	094400	94187370	2975	2975	2975	2975	0
554	20241205	094300	94187370	2975	2965	2975	2965	2
555	20241205	094200	94181430	2980	2980	2980	2980	0
556	20241205	094100	94181430	2980	2970	2980	2960	1659
557	20241205	094000	89254585	2965	2965	2965	2965	82
558	20241205	093900	89011455	2965	2965	2965	2955	4
559	20241205	093800	88999605	2965	2965	2965	2965	6
560	20241205	093700	88981815	2960	2960	2960	2960	31
561	20241205	093600	88890055	2960	2955	2960	2955	6
562	20241205	093500	88872300	2960	2955	2960	2955	1752
563	20241205	093400	83695115	2950	2950	2950	2950	1013
564	20241205	093300	80706765	2950	2950	2950	2950	43
565	20241205	093200	80579915	2945	2945	2945	2945	259
566	20241205	093100	79817160	2945	2945	2945	2945	16
567	20241205	093000	79770040	2945	2940	2945	2940	105
568	20241205	092900	79461315	2935	2935	2940	2935	162
569	20241205	092800	78985715	2945	2935	2945	2935	5015
570	20241205	092700	64266540	2945	2945	2945	2935	1474
571	20241205	092600	59939960	2950	2945	2950	2945	932
572	20241205	092500	57193905	2945	2940	2945	2940	382
573	20241205	092400	56070800	2940	2925	2940	2920	1456
574	20241205	092300	51816425	2920	2940	2940	2920	1950
575	20241205	092200	46121425	2945	2945	2945	2925	7001
576	20241205	092100	25623965	2980	2980	2980	2980	0
577	20241205	092000	25623965	2980	2980	2980	2940	607
578	20241205	091900	23825355	2980	2970	2980	2950	777
579	20241205	091800	21526370	2975	2975	2975	2975	4
580	20241205	091700	21514470	2970	2970	2970	2970	37
581	20241205	091600	21404580	2970	2965	2970	2965	552
582	20241205	091500	19765150	2985	2985	2985	2985	0
583	20241205	091400	19765150	2985	2985	2985	2985	3
584	20241205	091300	19756195	2970	2980	2980	2970	668
585	20241205	091200	17769235	2980	2985	2985	2980	89
586	20241205	091100	17503855	2990	2990	2990	2990	100
587	20241205	091000	17204855	3015	3015	3015	3015	0
588	20241205	090900	17204855	3015	3015	3015	3015	1
589	20241205	090800	17201840	2990	2990	2990	2990	3
590	20241205	090700	17192870	2990	3000	3000	2990	2978
591	20241205	090600	8277030	3020	3020	3020	3020	0
592	20241205	090500	8277030	3020	3035	3035	3000	1840
593	20241205	090400	2748925	3035	3035	3035	3035	1
594	20241205	090300	2745890	3045	3040	3045	3040	2
595	20241205	090200	2739805	3040	3045	3045	3040	3
596	20241205	090100	2730675	3065	3065	3065	3065	0
597	20241205	090000	2730675	3065	3050	3065	3050	895