KissMeData/024900/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	191000	376461740	2820	2820	2820	2820	5742
3	20241205	190900	376461740	2820	2820	2820	2820	0
4	20241205	190800	376461740	2820	2820	2820	2820	0
5	20241205	190700	376461740	2820	2820	2820	2820	0
6	20241205	190600	376461740	2820	2820	2820	2820	0
7	20241205	190500	376461740	2820	2820	2820	2820	0
8	20241205	190400	376461740	2820	2820	2820	2820	0
9	20241205	190300	376461740	2820	2820	2820	2820	0
10	20241205	190200	376461740	2820	2820	2820	2820	0
11	20241205	190100	376461740	2820	2820	2820	2820	0
12	20241205	190000	376461740	2820	2820	2820	2820	0
13	20241205	185900	376461740	2820	2820	2820	2820	0
14	20241205	185800	376461740	2820	2820	2820	2820	0
15	20241205	185700	376461740	2820	2820	2820	2820	0
16	20241205	185600	376461740	2820	2820	2820	2820	0
17	20241205	185500	376461740	2820	2820	2820	2820	0
18	20241205	185400	376461740	2820	2820	2820	2820	0
19	20241205	185300	376461740	2820	2820	2820	2820	0
20	20241205	185200	376461740	2820	2820	2820	2820	0
21	20241205	185100	376461740	2820	2820	2820	2820	0
22	20241205	185000	376461740	2820	2820	2820	2820	0
23	20241205	184900	376461740	2820	2820	2820	2820	0
24	20241205	184800	376461740	2820	2820	2820	2820	0
25	20241205	184700	376461740	2820	2820	2820	2820	0
26	20241205	184600	376461740	2820	2820	2820	2820	0
27	20241205	184500	376461740	2820	2820	2820	2820	0
28	20241205	184400	376461740	2820	2820	2820	2820	0
29	20241205	184300	376461740	2820	2820	2820	2820	0
30	20241205	184200	376461740	2820	2820	2820	2820	0
31	20241205	184100	376461740	2820	2820	2820	2820	0
32	20241205	184000	376461740	2820	2820	2820	2820	5742
33	20241205	183900	376461740	2820	2820	2820	2820	0
34	20241205	183800	376461740	2820	2820	2820	2820	0
35	20241205	183700	376461740	2820	2820	2820	2820	0
36	20241205	183600	376461740	2820	2820	2820	2820	0
37	20241205	183500	376461740	2820	2820	2820	2820	0
38	20241205	183400	376461740	2820	2820	2820	2820	0
39	20241205	183300	376461740	2820	2820	2820	2820	0
40	20241205	183200	376461740	2820	2820	2820	2820	0
41	20241205	183100	376461740	2820	2820	2820	2820	0
42	20241205	183000	376461740	2820	2820	2820	2820	0
43	20241205	182900	376461740	2820	2820	2820	2820	0
44	20241205	182800	376461740	2820	2820	2820	2820	0
45	20241205	182700	376461740	2820	2820	2820	2820	0
46	20241205	182600	376461740	2820	2820	2820	2820	0
47	20241205	182500	376461740	2820	2820	2820	2820	0
48	20241205	182400	376461740	2820	2820	2820	2820	0
49	20241205	182300	376461740	2820	2820	2820	2820	0
50	20241205	182200	376461740	2820	2820	2820	2820	0
51	20241205	182100	376461740	2820	2820	2820	2820	0
52	20241205	182000	376461740	2820	2820	2820	2820	0
53	20241205	181900	376461740	2820	2820	2820	2820	0
54	20241205	181800	376461740	2820	2820	2820	2820	0
55	20241205	181700	376461740	2820	2820	2820	2820	0
56	20241205	181600	376461740	2820	2820	2820	2820	0
57	20241205	181500	376461740	2820	2820	2820	2820	0
58	20241205	181400	376461740	2820	2820	2820	2820	0
59	20241205	181300	376461740	2820	2820	2820	2820	0
60	20241205	181200	376461740	2820	2820	2820	2820	0
61	20241205	181100	376461740	2820	2820	2820	2820	0
62	20241205	181000	376461740	2820	2820	2820	2820	5742
63	20241205	180900	376461740	2820	2820	2820	2820	0
64	20241205	180800	376461740	2820	2820	2820	2820	0
65	20241205	180700	376461740	2820	2820	2820	2820	0
66	20241205	180600	376461740	2820	2820	2820	2820	0
67	20241205	180500	376461740	2820	2820	2820	2820	0
68	20241205	180400	376461740	2820	2820	2820	2820	0
69	20241205	180300	376461740	2820	2820	2820	2820	0
70	20241205	180200	376461740	2820	2820	2820	2820	0
71	20241205	180100	376461740	2820	2820	2820	2820	0
72	20241205	180000	376461740	2820	2820	2820	2820	0
73	20241205	175900	376461740	2820	2820	2820	2820	0
74	20241205	175800	376461740	2820	2820	2820	2820	0
75	20241205	175700	376461740	2820	2820	2820	2820	0
76	20241205	175600	376461740	2820	2820	2820	2820	0
77	20241205	175500	376461740	2820	2820	2820	2820	0
78	20241205	175400	376461740	2820	2820	2820	2820	0
79	20241205	175300	376461740	2820	2820	2820	2820	0
80	20241205	175200	376461740	2820	2820	2820	2820	0
81	20241205	175100	376461740	2820	2820	2820	2820	0
82	20241205	175000	376461740	2820	2820	2820	2820	0
83	20241205	174900	376461740	2820	2820	2820	2820	0
84	20241205	174800	376461740	2820	2820	2820	2820	0
85	20241205	174700	376461740	2820	2820	2820	2820	0
86	20241205	174600	376461740	2820	2820	2820	2820	0
87	20241205	174500	376461740	2820	2820	2820	2820	0
88	20241205	174400	376461740	2820	2820	2820	2820	0
89	20241205	174300	376461740	2820	2820	2820	2820	0
90	20241205	174200	376461740	2820	2820	2820	2820	0
91	20241205	174100	376461740	2820	2820	2820	2820	0
92	20241205	174000	376461740	2820	2820	2820	2820	5742
93	20241205	173900	376461740	2820	2820	2820	2820	0
94	20241205	173800	376461740	2820	2820	2820	2820	0
95	20241205	173700	376461740	2820	2820	2820	2820	0
96	20241205	173600	376461740	2820	2820	2820	2820	0
97	20241205	173500	376461740	2820	2820	2820	2820	0
98	20241205	173400	376461740	2820	2820	2820	2820	0
99	20241205	173300	376461740	2820	2820	2820	2820	0
100	20241205	173200	376461740	2820	2820	2820	2820	0
101	20241205	173100	376461740	2820	2820	2820	2820	0
102	20241205	173000	376461740	2820	2820	2820	2820	0
103	20241205	172900	376461740	2820	2820	2820	2820	0
104	20241205	172800	376461740	2820	2820	2820	2820	0
105	20241205	172700	376461740	2820	2820	2820	2820	0
106	20241205	172600	376461740	2820	2820	2820	2820	0
107	20241205	172500	376461740	2820	2820	2820	2820	0
108	20241205	172400	376461740	2820	2820	2820	2820	0
109	20241205	172300	376461740	2820	2820	2820	2820	0
110	20241205	172200	376461740	2820	2820	2820	2820	0
111	20241205	172100	376461740	2820	2820	2820	2820	0
112	20241205	172000	376461740	2820	2820	2820	2820	0
113	20241205	171900	376461740	2820	2820	2820	2820	0
114	20241205	171800	376461740	2820	2820	2820	2820	0
115	20241205	171700	376461740	2820	2820	2820	2820	0
116	20241205	171600	376461740	2820	2820	2820	2820	0
117	20241205	171500	376461740	2820	2820	2820	2820	0
118	20241205	171400	376461740	2820	2820	2820	2820	0
119	20241205	171300	376461740	2820	2820	2820	2820	0
120	20241205	171200	376461740	2820	2820	2820	2820	0
121	20241205	171100	376461740	2820	2820	2820	2820	0
122	20241205	171000	376461740	2820	2820	2820	2820	5742
123	20241205	170900	376461740	2820	2820	2820	2820	0
124	20241205	170800	376461740	2820	2820	2820	2820	0
125	20241205	170700	376461740	2820	2820	2820	2820	0
126	20241205	170600	376461740	2820	2820	2820	2820	0
127	20241205	170500	376461740	2820	2820	2820	2820	0
128	20241205	170400	376461740	2820	2820	2820	2820	0
129	20241205	170300	376461740	2820	2820	2820	2820	0
130	20241205	170200	376461740	2820	2820	2820	2820	0
131	20241205	170100	376461740	2820	2820	2820	2820	0
132	20241205	170000	376461740	2820	2820	2820	2820	0
133	20241205	165900	376461740	2820	2820	2820	2820	0
134	20241205	165800	376461740	2820	2820	2820	2820	0
135	20241205	165700	376461740	2820	2820	2820	2820	0
136	20241205	165600	376461740	2820	2820	2820	2820	0
137	20241205	165500	376461740	2820	2820	2820	2820	0
138	20241205	165400	376461740	2820	2820	2820	2820	0
139	20241205	165300	376461740	2820	2820	2820	2820	0
140	20241205	165200	376461740	2820	2820	2820	2820	0
141	20241205	165100	376461740	2820	2820	2820	2820	0
142	20241205	165000	376461740	2820	2820	2820	2820	0
143	20241205	164900	376461740	2820	2820	2820	2820	0
144	20241205	164800	376461740	2820	2820	2820	2820	0
145	20241205	164700	376461740	2820	2820	2820	2820	0
146	20241205	164600	376461740	2820	2820	2820	2820	0
147	20241205	164500	376461740	2820	2820	2820	2820	0
148	20241205	164400	376461740	2820	2820	2820	2820	0
149	20241205	164300	376461740	2820	2820	2820	2820	0
150	20241205	164200	376461740	2820	2820	2820	2820	0
151	20241205	164100	376461740	2820	2820	2820	2820	0
152	20241205	164000	376461740	2820	2820	2820	2820	5742
153	20241205	163900	376461740	2820	2820	2820	2820	0
154	20241205	163800	376461740	2820	2820	2820	2820	0
155	20241205	163700	376461740	2820	2820	2820	2820	0
156	20241205	163600	376461740	2820	2820	2820	2820	0
157	20241205	163500	376461740	2820	2820	2820	2820	0
158	20241205	163400	376461740	2820	2820	2820	2820	0
159	20241205	163300	376461740	2820	2820	2820	2820	0
160	20241205	163200	376461740	2820	2820	2820	2820	0
161	20241205	163100	376461740	2820	2820	2820	2820	0
162	20241205	163000	376461740	2820	2820	2820	2820	0
163	20241205	162900	376461740	2820	2820	2820	2820	0
164	20241205	162800	376461740	2820	2820	2820	2820	0
165	20241205	162700	376461740	2820	2820	2820	2820	0
166	20241205	162600	376461740	2820	2820	2820	2820	0
167	20241205	162500	376461740	2820	2820	2820	2820	0
168	20241205	162400	376461740	2820	2820	2820	2820	0
169	20241205	162300	376461740	2820	2820	2820	2820	0
170	20241205	162200	376461740	2820	2820	2820	2820	0
171	20241205	162100	376461740	2820	2820	2820	2820	0
172	20241205	162000	376461740	2820	2820	2820	2820	0
173	20241205	161900	376461740	2820	2820	2820	2820	0
174	20241205	161800	376461740	2820	2820	2820	2820	0
175	20241205	161700	376461740	2820	2820	2820	2820	0
176	20241205	161600	376461740	2820	2820	2820	2820	0
177	20241205	161500	376461740	2820	2820	2820	2820	0
178	20241205	161400	376461740	2820	2820	2820	2820	0
179	20241205	161300	376461740	2820	2820	2820	2820	0
180	20241205	161200	376461740	2820	2820	2820	2820	0
181	20241205	161100	376461740	2820	2820	2820	2820	0
182	20241205	161000	376461740	2820	2820	2820	2820	5742
183	20241205	160900	376461740	2820	2820	2820	2820	0
184	20241205	160800	376461740	2820	2820	2820	2820	0
185	20241205	160700	376461740	2820	2820	2820	2820	0
186	20241205	160600	376461740	2820	2820	2820	2820	0
187	20241205	160500	376461740	2820	2820	2820	2820	0
188	20241205	160400	376461740	2820	2820	2820	2820	0
189	20241205	160300	376461740	2820	2820	2820	2820	0
190	20241205	160200	376461740	2820	2820	2820	2820	0
191	20241205	160100	376461740	2820	2820	2820	2820	0
192	20241205	160000	376461740	2820	2820	2820	2820	0
193	20241205	155900	376461740	2820	2820	2820	2820	0
194	20241205	155800	376461740	2820	2820	2820	2820	0
195	20241205	155700	376461740	2820	2820	2820	2820	0
196	20241205	155600	376461740	2820	2820	2820	2820	0
197	20241205	155500	376461740	2820	2820	2820	2820	0
198	20241205	155400	376461740	2820	2820	2820	2820	0
199	20241205	155300	376461740	2820	2820	2820	2820	0
200	20241205	155200	376461740	2820	2820	2820	2820	0
201	20241205	155100	376461740	2820	2820	2820	2820	0
202	20241205	155000	376461740	2820	2820	2820	2820	0
203	20241205	154900	376461740	2820	2820	2820	2820	0
204	20241205	154800	376461740	2820	2820	2820	2820	0
205	20241205	154700	376461740	2820	2820	2820	2820	0
206	20241205	154600	376461740	2820	2820	2820	2820	0
207	20241205	154500	376461740	2820	2820	2820	2820	0
208	20241205	154400	376461740	2820	2820	2820	2820	0
209	20241205	154300	376461740	2820	2820	2820	2820	0
210	20241205	154200	376461740	2820	2820	2820	2820	0
211	20241205	154100	376461740	2820	2820	2820	2820	0
212	20241205	154000	376461740	2820	2820	2820	2820	5742
213	20241205	153900	376461740	2820	2820	2820	2820	0
214	20241205	153800	376461740	2820	2820	2820	2820	0
215	20241205	153700	376461740	2820	2820	2820	2820	0
216	20241205	153600	376461740	2820	2820	2820	2820	0
217	20241205	153500	376461740	2820	2820	2820	2820	0
218	20241205	153400	376461740	2820	2820	2820	2820	0
219	20241205	153300	376461740	2820	2820	2820	2820	0
220	20241205	153200	376461740	2820	2820	2820	2820	0
221	20241205	153100	376461740	2820	2820	2820	2820	0
222	20241205	153000	376461740	2820	2820	2820	2820	5742
223	20241205	152900	360269300	2825	2825	2825	2825	0
224	20241205	152800	360269300	2825	2825	2825	2825	0
225	20241205	152700	360269300	2825	2825	2825	2825	0
226	20241205	152600	360269300	2825	2825	2825	2825	0
227	20241205	152500	360269300	2825	2825	2825	2825	0
228	20241205	152400	360269300	2825	2825	2825	2825	0
229	20241205	152300	360269300	2825	2825	2825	2825	0
230	20241205	152200	360269300	2825	2825	2825	2825	0
231	20241205	152100	360269300	2825	2825	2825	2825	0
232	20241205	152000	360269300	2825	2825	2825	2825	0
233	20241205	151900	360269300	2825	2830	2830	2825	2799
234	20241205	151800	352348785	2830	2835	2835	2830	214
235	20241205	151700	351742135	2830	2830	2830	2830	0
236	20241205	151600	351742135	2830	2830	2830	2830	0
237	20241205	151500	351742135	2830	2835	2835	2830	12
238	20241205	151400	351708165	2835	2835	2835	2835	854
239	20241205	151300	349287075	2835	2835	2835	2835	0
240	20241205	151200	349287075	2835	2835	2835	2835	0
241	20241205	151100	349287075	2835	2835	2835	2835	170
242	20241205	151000	348805125	2835	2840	2840	2830	2091
243	20241205	150900	342882215	2840	2835	2840	2835	2
244	20241205	150800	342876540	2840	2840	2840	2840	1
245	20241205	150700	342873700	2835	2835	2835	2835	10
246	20241205	150600	342845350	2820	2820	2820	2820	0
247	20241205	150500	342845350	2820	2820	2820	2820	0
248	20241205	150400	342845350	2820	2835	2835	2820	2736
249	20241205	150300	335114490	2845	2845	2845	2845	0
250	20241205	150200	335114490	2845	2845	2845	2845	1
251	20241205	150100	335111645	2845	2845	2845	2845	1
252	20241205	150000	335108800	2830	2830	2830	2830	1
253	20241205	145900	335105970	2845	2845	2845	2845	0
254	20241205	145800	335105970	2845	2845	2845	2845	10
255	20241205	145700	335077520	2845	2845	2845	2845	0
256	20241205	145600	335077520	2845	2845	2845	2845	1
257	20241205	145500	335074675	2830	2830	2830	2830	700
258	20241205	145400	333093675	2830	2830	2830	2830	2500
259	20241205	145300	326018675	2850	2850	2850	2850	0
260	20241205	145200	326018675	2850	2850	2850	2850	0
261	20241205	145100	326018675	2850	2850	2850	2850	10
262	20241205	145000	325990175	2850	2850	2850	2850	0
263	20241205	144900	325990175	2850	2850	2850	2850	0
264	20241205	144800	325990175	2850	2850	2850	2850	0
265	20241205	144700	325990175	2850	2850	2850	2850	1
266	20241205	144600	325987325	2835	2835	2840	2835	3679
267	20241205	144500	315557335	2840	2840	2840	2840	4263
268	20241205	144400	303450415	2850	2850	2850	2850	0
269	20241205	144300	303450415	2850	2850	2850	2850	1
270	20241205	144200	303447565	2845	2845	2845	2845	0
271	20241205	144100	303447565	2845	2845	2845	2845	0
272	20241205	144000	303447565	2845	2845	2845	2845	0
273	20241205	143900	303447565	2845	2845	2845	2845	5
274	20241205	143800	303433340	2850	2850	2850	2850	0
275	20241205	143700	303433340	2850	2850	2850	2850	20
276	20241205	143600	303376340	2850	2850	2850	2850	8
277	20241205	143500	303353540	2850	2850	2850	2850	10
278	20241205	143400	303325040	2850	2850	2850	2850	1683
279	20241205	143300	298528490	2840	2840	2840	2840	0
280	20241205	143200	298528490	2840	2840	2840	2840	0
281	20241205	143100	298528490	2840	2840	2840	2840	0
282	20241205	143000	298528490	2840	2840	2840	2840	10
283	20241205	142900	298500090	2845	2845	2845	2845	0
284	20241205	142800	298500090	2845	2845	2845	2845	100
285	20241205	142700	298215590	2845	2845	2845	2845	59
286	20241205	142600	298047735	2845	2845	2845	2845	0
287	20241205	142500	298047735	2845	2845	2845	2845	0
288	20241205	142400	298047735	2845	2845	2845	2845	0
289	20241205	142300	298047735	2845	2845	2845	2845	0
290	20241205	142200	298047735	2845	2845	2850	2845	5
291	20241205	142100	298033505	2850	2850	2850	2850	106
292	20241205	142000	297731405	2850	2850	2850	2850	55
293	20241205	141900	297574655	2850	2850	2850	2850	101
294	20241205	141800	297286805	2850	2850	2850	2850	567
295	20241205	141700	295670855	2850	2850	2850	2850	0
296	20241205	141600	295670855	2850	2850	2850	2850	0
297	20241205	141500	295670855	2850	2850	2850	2850	0
298	20241205	141400	295670855	2850	2850	2850	2850	0
299	20241205	141300	295670855	2850	2850	2850	2850	4
300	20241205	141200	295659455	2850	2850	2850	2850	310
301	20241205	141100	294775955	2850	2850	2850	2850	105
302	20241205	141000	294476705	2850	2850	2850	2850	1
303	20241205	140900	294473855	2840	2840	2840	2840	0
304	20241205	140800	294473855	2840	2840	2840	2840	0
305	20241205	140700	294473855	2840	2840	2840	2840	0
306	20241205	140600	294473855	2840	2840	2840	2840	0
307	20241205	140500	294473855	2840	2840	2840	2840	0
308	20241205	140400	294473855	2840	2840	2840	2840	265
309	20241205	140300	293721255	2840	2840	2840	2840	0
310	20241205	140200	293721255	2840	2840	2840	2840	0
311	20241205	140100	293721255	2840	2840	2840	2840	2
312	20241205	140000	293715575	2840	2840	2840	2840	0
313	20241205	135900	293715575	2840	2840	2840	2840	30
314	20241205	135800	293630375	2840	2840	2840	2840	1
315	20241205	135700	293627535	2840	2840	2840	2840	0
316	20241205	135600	293627535	2840	2835	2840	2835	103
317	20241205	135500	293335515	2840	2840	2840	2840	1
318	20241205	135400	293332675	2840	2840	2840	2840	0
319	20241205	135300	293332675	2840	2840	2840	2835	11
320	20241205	135200	293301440	2840	2840	2840	2840	12
321	20241205	135100	293267360	2840	2840	2840	2840	0
322	20241205	135000	293267360	2840	2840	2840	2840	6
323	20241205	134900	293250320	2840	2840	2840	2840	11
324	20241205	134800	293219080	2840	2840	2840	2840	204
325	20241205	134700	292639720	2840	2840	2840	2840	400
326	20241205	134600	291503720	2840	2840	2840	2840	969
327	20241205	134500	288751760	2840	2840	2840	2840	52
328	20241205	134400	288604080	2840	2840	2840	2840	0
329	20241205	134300	288604080	2840	2840	2840	2840	40
330	20241205	134200	288490480	2840	2840	2840	2840	0
331	20241205	134100	288490480	2840	2840	2840	2840	0
332	20241205	134000	288490480	2840	2840	2840	2840	0
333	20241205	133900	288490480	2840	2840	2840	2840	0
334	20241205	133800	288490480	2840	2840	2840	2840	9
335	20241205	133700	288464920	2840	2840	2840	2840	2096
336	20241205	133600	282512280	2845	2845	2845	2845	20
337	20241205	133500	282455380	2845	2845	2845	2845	0
338	20241205	133400	282455380	2845	2845	2845	2845	0
339	20241205	133300	282455380	2845	2845	2845	2845	14
340	20241205	133200	282415550	2845	2845	2845	2845	0
341	20241205	133100	282415550	2845	2845	2845	2845	1
342	20241205	133000	282412705	2845	2845	2845	2845	0
343	20241205	132900	282412705	2845	2845	2845	2845	0
344	20241205	132800	282412705	2845	2845	2845	2845	4
345	20241205	132700	282401325	2850	2850	2850	2850	5
346	20241205	132600	282387075	2850	2850	2850	2850	22
347	20241205	132500	282324375	2850	2850	2850	2850	100
348	20241205	132400	282039375	2845	2845	2845	2845	0
349	20241205	132300	282039375	2845	2845	2845	2845	1
350	20241205	132200	282036530	2845	2845	2845	2840	8
351	20241205	132100	282013780	2845	2845	2845	2845	8
352	20241205	132000	281991020	2840	2845	2845	2840	1041
353	20241205	131900	279034565	2845	2845	2845	2845	3
354	20241205	131800	279026030	2845	2845	2845	2845	1
355	20241205	131700	279023185	2845	2845	2845	2845	7
356	20241205	131600	279003270	2845	2845	2845	2845	3246
357	20241205	131500	269768400	2850	2850	2850	2850	0
358	20241205	131400	269768400	2850	2850	2850	2850	0
359	20241205	131300	269768400	2850	2850	2850	2850	100
360	20241205	131200	269483400	2850	2850	2850	2850	100
361	20241205	131100	269198400	2850	2850	2850	2850	160
362	20241205	131000	268742400	2850	2850	2850	2850	40
363	20241205	130900	268628400	2850	2850	2850	2850	0
364	20241205	130800	268628400	2850	2850	2850	2850	1680
365	20241205	130700	263840400	2850	2850	2850	2850	0
366	20241205	130600	263840400	2850	2850	2850	2850	1000
367	20241205	130500	260990400	2845	2845	2845	2845	0
368	20241205	130400	260990400	2845	2845	2845	2845	0
369	20241205	130300	260990400	2845	2845	2845	2845	0
370	20241205	130200	260990400	2845	2845	2845	2845	0
371	20241205	130100	260990400	2845	2845	2845	2845	0
372	20241205	130000	260990400	2845	2845	2845	2845	10
373	20241205	125900	260961950	2845	2845	2845	2845	1602
374	20241205	125800	256404260	2845	2845	2850	2845	1643
375	20241205	125700	251729915	2845	2845	2845	2845	19
376	20241205	125600	251675860	2850	2850	2850	2850	0
377	20241205	125500	251675860	2850	2850	2850	2850	6
378	20241205	125400	251658760	2850	2850	2850	2850	48
379	20241205	125300	251521960	2850	2850	2850	2850	3287
380	20241205	125200	242154010	2850	2855	2855	2850	8000
381	20241205	125100	219353560	2865	2865	2865	2865	1013
382	20241205	125000	216451315	2865	2865	2865	2865	0
383	20241205	124900	216451315	2865	2865	2865	2865	0
384	20241205	124800	216451315	2865	2865	2865	2865	2
385	20241205	124700	216445585	2865	2865	2865	2865	0
386	20241205	124600	216445585	2865	2865	2865	2865	0
387	20241205	124500	216445585	2865	2865	2865	2865	0
388	20241205	124400	216445585	2865	2865	2865	2865	0
389	20241205	124300	216445585	2865	2865	2865	2865	2
390	20241205	124200	216439855	2855	2855	2855	2855	0
391	20241205	124100	216439855	2855	2855	2855	2855	0
392	20241205	124000	216439855	2855	2855	2855	2845	4012
393	20241205	123900	204999695	2865	2865	2865	2865	71
394	20241205	123800	204796280	2865	2865	2865	2865	0
395	20241205	123700	204796280	2865	2865	2865	2865	0
396	20241205	123600	204796280	2865	2865	2865	2865	0
397	20241205	123500	204796280	2865	2865	2865	2865	73
398	20241205	123400	204587135	2865	2865	2865	2865	2
399	20241205	123300	204581405	2865	2865	2865	2865	0
400	20241205	123200	204581405	2865	2865	2865	2865	0
401	20241205	123100	204581405	2865	2865	2865	2865	0
402	20241205	123000	204581405	2865	2865	2865	2865	0
403	20241205	122900	204581405	2865	2855	2865	2855	81
404	20241205	122800	204350140	2860	2860	2860	2860	50
405	20241205	122700	204207140	2855	2855	2855	2855	0
406	20241205	122600	204207140	2855	2855	2855	2855	0
407	20241205	122500	204207140	2855	2855	2855	2855	1410
408	20241205	122400	200181590	2865	2855	2865	2855	530
409	20241205	122300	198668420	2855	2855	2855	2855	0
410	20241205	122200	198668420	2855	2855	2855	2855	880
411	20241205	122100	196156020	2865	2865	2865	2865	2
412	20241205	122000	196150290	2865	2865	2865	2865	0
413	20241205	121900	196150290	2865	2865	2865	2865	1
414	20241205	121800	196147425	2855	2855	2855	2855	50
415	20241205	121700	196004675	2860	2860	2860	2860	0
416	20241205	121600	196004675	2860	2860	2860	2860	50
417	20241205	121500	195861675	2860	2860	2860	2860	0
418	20241205	121400	195861675	2860	2860	2860	2860	2
419	20241205	121300	195855955	2855	2855	2855	2855	1070
420	20241205	121200	192801105	2855	2855	2855	2855	0
421	20241205	121100	192801105	2855	2855	2855	2855	0
422	20241205	121000	192801105	2855	2855	2855	2855	2
423	20241205	120900	192795395	2855	2855	2855	2855	6
424	20241205	120800	192778265	2855	2855	2855	2855	100
425	20241205	120700	192492765	2855	2855	2855	2855	0
426	20241205	120600	192492765	2855	2855	2855	2855	0
427	20241205	120500	192492765	2855	2855	2855	2855	0
428	20241205	120400	192492765	2855	2855	2855	2855	2
429	20241205	120300	192487055	2850	2850	2850	2850	0
430	20241205	120200	192487055	2850	2850	2850	2850	10
431	20241205	120100	192458555	2855	2855	2855	2855	0
432	20241205	120000	192458555	2855	2855	2855	2855	12
433	20241205	115900	192424295	2855	2855	2855	2855	0
434	20241205	115800	192424295	2855	2855	2855	2855	2500
435	20241205	115700	185286795	2850	2865	2865	2850	2961
436	20241205	115600	176839735	2865	2865	2865	2865	2
437	20241205	115500	176834005	2865	2865	2865	2865	2
438	20241205	115400	176828275	2865	2865	2865	2865	0
439	20241205	115300	176828275	2865	2865	2865	2865	0
440	20241205	115200	176828275	2865	2865	2865	2865	1
441	20241205	115100	176825410	2865	2865	2865	2865	0
442	20241205	115000	176825410	2865	2865	2865	2865	36
443	20241205	114900	176722270	2855	2860	2860	2855	682
444	20241205	114800	174775095	2865	2865	2865	2865	0
445	20241205	114700	174775095	2865	2865	2865	2865	1
446	20241205	114600	174772230	2865	2865	2865	2865	1
447	20241205	114500	174769365	2865	2865	2865	2865	2
448	20241205	114400	174763635	2865	2865	2865	2865	1
449	20241205	114300	174760770	2865	2865	2865	2865	0
450	20241205	114200	174760770	2865	2865	2865	2865	16
451	20241205	114100	174714930	2865	2865	2865	2865	0
452	20241205	114000	174714930	2865	2865	2865	2865	1
453	20241205	113900	174712065	2865	2865	2865	2865	0
454	20241205	113800	174712065	2865	2865	2865	2865	3
455	20241205	113700	174703470	2865	2865	2865	2865	0
456	20241205	113600	174703470	2865	2865	2865	2865	0
457	20241205	113500	174703470	2865	2865	2865	2865	7
458	20241205	113400	174683415	2860	2860	2860	2860	0
459	20241205	113300	174683415	2860	2860	2860	2860	0
460	20241205	113200	174683415	2860	2860	2860	2860	2053
461	20241205	113100	168811835	2865	2865	2865	2865	1
462	20241205	113000	168808970	2865	2865	2865	2865	1
463	20241205	112900	168806105	2860	2860	2860	2860	0
464	20241205	112800	168806105	2860	2860	2860	2860	0
465	20241205	112700	168806105	2860	2860	2860	2860	3000
466	20241205	112600	160226105	2860	2860	2860	2860	2
467	20241205	112500	160220385	2845	2845	2845	2845	0
468	20241205	112400	160220385	2845	2845	2845	2845	0
469	20241205	112300	160220385	2845	2860	2860	2845	151
470	20241205	112200	159790690	2860	2860	2860	2860	0
471	20241205	112100	159790690	2860	2860	2860	2860	1
472	20241205	112000	159787830	2850	2860	2860	2850	2502
473	20241205	111900	152656100	2850	2850	2850	2850	0
474	20241205	111800	152656100	2850	2850	2850	2850	0
475	20241205	111700	152656100	2850	2850	2850	2850	1
476	20241205	111600	152653250	2860	2855	2860	2855	1802
477	20241205	111500	147508530	2855	2855	2855	2855	0
478	20241205	111400	147508530	2855	2855	2855	2855	1050
479	20241205	111300	144510780	2860	2860	2860	2860	0
480	20241205	111200	144510780	2860	2860	2860	2860	1
481	20241205	111100	144507920	2860	2860	2860	2860	1
482	20241205	111000	144505060	2860	2860	2860	2860	20
483	20241205	110900	144447860	2860	2860	2860	2860	0
484	20241205	110800	144447860	2860	2860	2860	2860	0
485	20241205	110700	144447860	2860	2860	2860	2860	2
486	20241205	110600	144442140	2860	2860	2860	2860	202
487	20241205	110500	143864420	2860	2860	2860	2860	8700
488	20241205	110400	118982420	2860	2860	2860	2850	3311
489	20241205	110300	109542930	2860	2860	2860	2860	100
490	20241205	110200	109256930	2860	2860	2860	2860	305
491	20241205	110100	108384630	2860	2850	2860	2850	1932
492	20241205	110000	102875910	2850	2850	2850	2850	325
493	20241205	105900	101949660	2850	2850	2850	2850	1449
494	20241205	105800	97820010	2850	2850	2850	2850	1147
495	20241205	105700	94551060	2850	2850	2850	2850	16
496	20241205	105600	94505460	2850	2850	2850	2850	136
497	20241205	105500	94117860	2850	2845	2850	2845	1010
498	20241205	105400	91239410	2850	2850	2850	2850	0
499	20241205	105300	91239410	2850	2850	2850	2845	168
500	20241205	105200	90760750	2850	2850	2850	2850	103
501	20241205	105100	90467200	2850	2860	2860	2850	4268
502	20241205	105000	78300505	2865	2865	2865	2865	0
503	20241205	104900	78300505	2865	2865	2865	2865	10
504	20241205	104800	78271855	2865	2865	2865	2865	138
505	20241205	104700	77876485	2865	2865	2865	2865	2
506	20241205	104600	77870755	2865	2865	2865	2865	1
507	20241205	104500	77867890	2865	2865	2865	2865	0
508	20241205	104400	77867890	2865	2865	2865	2865	100
509	20241205	104300	77581390	2865	2865	2865	2865	0
510	20241205	104200	77581390	2865	2865	2865	2865	1
511	20241205	104100	77578525	2865	2865	2865	2865	0
512	20241205	104000	77578525	2865	2865	2865	2865	0
513	20241205	103900	77578525	2865	2865	2865	2865	10
514	20241205	103800	77549875	2865	2865	2865	2865	0
515	20241205	103700	77549875	2865	2865	2865	2865	2
516	20241205	103600	77544145	2860	2865	2865	2860	160
517	20241205	103500	77086495	2865	2860	2865	2860	80
518	20241205	103400	76857690	2865	2865	2865	2865	0
519	20241205	103300	76857690	2865	2865	2865	2865	200
520	20241205	103200	76284690	2865	2865	2865	2865	1
521	20241205	103100	76281825	2865	2865	2865	2865	0
522	20241205	103000	76281825	2865	2865	2865	2865	0
523	20241205	102900	76281825	2865	2865	2865	2865	0
524	20241205	102800	76281825	2865	2865	2865	2865	5
525	20241205	102700	76267500	2865	2865	2865	2865	2
526	20241205	102600	76261770	2850	2850	2850	2850	0
527	20241205	102500	76261770	2850	2850	2850	2850	0
528	20241205	102400	76261770	2850	2855	2855	2850	380
529	20241205	102300	75178395	2870	2870	2870	2870	0
530	20241205	102200	75178395	2870	2865	2870	2865	847
531	20241205	102100	72751735	2865	2865	2865	2865	0
532	20241205	102000	72751735	2865	2865	2865	2865	0
533	20241205	101900	72751735	2865	2865	2865	2865	0
534	20241205	101800	72751735	2865	2865	2865	2855	903
535	20241205	101700	70164650	2865	2850	2865	2850	188
536	20241205	101600	69628820	2850	2855	2855	2850	1000
537	20241205	101500	66778780	2850	2850	2850	2850	0
538	20241205	101400	66778780	2850	2850	2850	2850	0
539	20241205	101300	66778780	2850	2875	2875	2850	6000
540	20241205	101200	49651765	2865	2865	2865	2865	0
541	20241205	101100	49651765	2865	2865	2865	2865	0
542	20241205	101000	49651765	2865	2865	2865	2865	60
543	20241205	100900	49479865	2865	2865	2865	2865	0
544	20241205	100800	49479865	2865	2880	2880	2865	203
545	20241205	100700	48898225	2880	2880	2880	2880	1
546	20241205	100600	48895345	2880	2880	2880	2880	1
547	20241205	100500	48892465	2880	2880	2880	2880	0
548	20241205	100400	48892465	2880	2880	2880	2880	0
549	20241205	100300	48892465	2880	2880	2880	2880	1
550	20241205	100200	48889585	2880	2865	2880	2865	840
551	20241205	100100	46482670	2880	2880	2880	2880	510
552	20241205	100000	45013870	2870	2870	2870	2870	1742
553	20241205	095900	40014330	2880	2880	2880	2880	1
554	20241205	095800	40011450	2880	2880	2880	2880	2
555	20241205	095700	40005690	2880	2880	2880	2880	1
556	20241205	095600	40002810	2870	2875	2875	2870	100
557	20241205	095500	39715800	2875	2875	2875	2875	400
558	20241205	095400	38565800	2875	2880	2880	2875	174
559	20241205	095300	38065530	2880	2875	2880	2875	20
560	20241205	095200	38007965	2875	2875	2875	2875	0
561	20241205	095100	38007965	2875	2875	2875	2875	3
562	20241205	095000	37999340	2880	2880	2880	2880	0
563	20241205	094900	37999340	2880	2880	2880	2880	1
564	20241205	094800	37996460	2880	2880	2880	2880	3
565	20241205	094700	37987820	2880	2880	2880	2880	0
566	20241205	094600	37987820	2880	2880	2880	2880	213
567	20241205	094500	37374380	2880	2880	2880	2880	2
568	20241205	094400	37368620	2875	2875	2875	2875	9
569	20241205	094300	37342745	2875	2875	2875	2875	1
570	20241205	094200	37339870	2865	2875	2875	2865	2362
571	20241205	094100	30565100	2880	2880	2880	2880	127
572	20241205	094000	30199340	2880	2875	2880	2875	165
573	20241205	093900	29724925	2875	2875	2875	2865	145
574	20241205	093800	29308120	2875	2875	2875	2875	65
575	20241205	093700	29121245	2875	2875	2875	2875	20
576	20241205	093600	29063745	2875	2875	2875	2875	41
577	20241205	093500	28945870	2875	2875	2875	2875	1
578	20241205	093400	28942995	2875	2875	2875	2875	130
579	20241205	093300	28569245	2875	2875	2875	2875	0
580	20241205	093200	28569245	2875	2870	2875	2870	327
581	20241205	093100	27630740	2870	2870	2870	2870	894
582	20241205	093000	25064960	2870	2870	2870	2870	118
583	20241205	092900	24726300	2870	2875	2875	2870	50
584	20241205	092800	24582740	2865	2865	2865	2865	0
585	20241205	092700	24582740	2865	2865	2865	2865	0
586	20241205	092600	24582740	2865	2865	2865	2865	0
587	20241205	092500	24582740	2865	2870	2870	2865	1015
588	20241205	092400	21674760	2875	2880	2880	2875	2
589	20241205	092300	21669005	2865	2865	2865	2865	0
590	20241205	092200	21669005	2865	2870	2870	2865	1012
591	20241205	092100	18769615	2880	2880	2880	2880	16
592	20241205	092000	18723535	2880	2870	2880	2870	10
593	20241205	091900	18694745	2880	2880	2880	2880	2
594	20241205	091800	18688985	2875	2875	2875	2875	501
595	20241205	091700	17248610	2870	2865	2870	2865	45
596	20241205	091600	17119635	2855	2855	2855	2855	51
597	20241205	091500	16974030	2855	2860	2875	2855	1325
598	20241205	091400	13185465	2865	2870	2875	2865	1047
599	20241205	091300	10185170	2875	2875	2875	2875	50
600	20241205	091200	10041420	2890	2870	2890	2865	917
601	20241205	091100	7409725	2870	2885	2885	2870	329
602	20241205	091000	6463740	2885	2900	2900	2885	626
603	20241205	090900	4657245	2900	2900	2900	2900	12
604	20241205	090800	4622445	2900	2900	2900	2895	47
605	20241205	090700	4486360	2915	2915	2915	2915	0
606	20241205	090600	4486360	2915	2915	2915	2915	0
607	20241205	090500	4486360	2915	2915	2915	2915	27
608	20241205	090400	4407655	2915	2915	2915	2900	945
609	20241205	090300	1653580	2915	2915	2915	2915	15
610	20241205	090200	1609855	2915	2915	2915	2915	0
611	20241205	090100	1609855	2915	2915	2915	2915	5
612	20241205	090000	1595280	2890	2890	2890	2890	552