KissMeData/067990/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	194800	1305317130	5030	5030	5030	5030	1460
3	20241205	194700	1305317130	5030	5030	5030	5030	0
4	20241205	194600	1305317130	5030	5030	5030	5030	0
5	20241205	194500	1305317130	5030	5030	5030	5030	0
6	20241205	194400	1305317130	5030	5030	5030	5030	0
7	20241205	194300	1305317130	5030	5030	5030	5030	0
8	20241205	194200	1305317130	5030	5030	5030	5030	0
9	20241205	194100	1305317130	5030	5030	5030	5030	0
10	20241205	194000	1305317130	5030	5030	5030	5030	0
11	20241205	193900	1305317130	5030	5030	5030	5030	0
12	20241205	193800	1305317130	5030	5030	5030	5030	0
13	20241205	193700	1305317130	5030	5030	5030	5030	0
14	20241205	193600	1305317130	5030	5030	5030	5030	0
15	20241205	193500	1305317130	5030	5030	5030	5030	0
16	20241205	193400	1305317130	5030	5030	5030	5030	0
17	20241205	193300	1305317130	5030	5030	5030	5030	0
18	20241205	193200	1305317130	5030	5030	5030	5030	0
19	20241205	193100	1305317130	5030	5030	5030	5030	0
20	20241205	193000	1305317130	5030	5030	5030	5030	0
21	20241205	192900	1305317130	5030	5030	5030	5030	0
22	20241205	192800	1305317130	5030	5030	5030	5030	0
23	20241205	192700	1305317130	5030	5030	5030	5030	0
24	20241205	192600	1305317130	5030	5030	5030	5030	0
25	20241205	192500	1305317130	5030	5030	5030	5030	0
26	20241205	192400	1305317130	5030	5030	5030	5030	0
27	20241205	192300	1305317130	5030	5030	5030	5030	0
28	20241205	192200	1305317130	5030	5030	5030	5030	0
29	20241205	192100	1305317130	5030	5030	5030	5030	0
30	20241205	192000	1305317130	5030	5030	5030	5030	0
31	20241205	191900	1305317130	5030	5030	5030	5030	0
32	20241205	191800	1305317130	5030	5030	5030	5030	1460
33	20241205	191700	1305317130	5030	5030	5030	5030	0
34	20241205	191600	1305317130	5030	5030	5030	5030	0
35	20241205	191500	1305317130	5030	5030	5030	5030	0
36	20241205	191400	1305317130	5030	5030	5030	5030	0
37	20241205	191300	1305317130	5030	5030	5030	5030	0
38	20241205	191200	1305317130	5030	5030	5030	5030	0
39	20241205	191100	1305317130	5030	5030	5030	5030	0
40	20241205	191000	1305317130	5030	5030	5030	5030	0
41	20241205	190900	1305317130	5030	5030	5030	5030	0
42	20241205	190800	1305317130	5030	5030	5030	5030	0
43	20241205	190700	1305317130	5030	5030	5030	5030	0
44	20241205	190600	1305317130	5030	5030	5030	5030	0
45	20241205	190500	1305317130	5030	5030	5030	5030	0
46	20241205	190400	1305317130	5030	5030	5030	5030	0
47	20241205	190300	1305317130	5030	5030	5030	5030	0
48	20241205	190200	1305317130	5030	5030	5030	5030	0
49	20241205	190100	1305317130	5030	5030	5030	5030	0
50	20241205	190000	1305317130	5030	5030	5030	5030	0
51	20241205	185900	1305317130	5030	5030	5030	5030	0
52	20241205	185800	1305317130	5030	5030	5030	5030	0
53	20241205	185700	1305317130	5030	5030	5030	5030	0
54	20241205	185600	1305317130	5030	5030	5030	5030	0
55	20241205	185500	1305317130	5030	5030	5030	5030	0
56	20241205	185400	1305317130	5030	5030	5030	5030	0
57	20241205	185300	1305317130	5030	5030	5030	5030	0
58	20241205	185200	1305317130	5030	5030	5030	5030	0
59	20241205	185100	1305317130	5030	5030	5030	5030	0
60	20241205	185000	1305317130	5030	5030	5030	5030	0
61	20241205	184900	1305317130	5030	5030	5030	5030	0
62	20241205	184800	1305317130	5030	5030	5030	5030	1460
63	20241205	184700	1305317130	5030	5030	5030	5030	0
64	20241205	184600	1305317130	5030	5030	5030	5030	0
65	20241205	184500	1305317130	5030	5030	5030	5030	0
66	20241205	184400	1305317130	5030	5030	5030	5030	0
67	20241205	184300	1305317130	5030	5030	5030	5030	0
68	20241205	184200	1305317130	5030	5030	5030	5030	0
69	20241205	184100	1305317130	5030	5030	5030	5030	0
70	20241205	184000	1305317130	5030	5030	5030	5030	0
71	20241205	183900	1305317130	5030	5030	5030	5030	0
72	20241205	183800	1305317130	5030	5030	5030	5030	0
73	20241205	183700	1305317130	5030	5030	5030	5030	0
74	20241205	183600	1305317130	5030	5030	5030	5030	0
75	20241205	183500	1305317130	5030	5030	5030	5030	0
76	20241205	183400	1305317130	5030	5030	5030	5030	0
77	20241205	183300	1305317130	5030	5030	5030	5030	0
78	20241205	183200	1305317130	5030	5030	5030	5030	0
79	20241205	183100	1305317130	5030	5030	5030	5030	0
80	20241205	183000	1305317130	5030	5030	5030	5030	0
81	20241205	182900	1305317130	5030	5030	5030	5030	0
82	20241205	182800	1305317130	5030	5030	5030	5030	0
83	20241205	182700	1305317130	5030	5030	5030	5030	0
84	20241205	182600	1305317130	5030	5030	5030	5030	0
85	20241205	182500	1305317130	5030	5030	5030	5030	0
86	20241205	182400	1305317130	5030	5030	5030	5030	0
87	20241205	182300	1305317130	5030	5030	5030	5030	0
88	20241205	182200	1305317130	5030	5030	5030	5030	0
89	20241205	182100	1305317130	5030	5030	5030	5030	0
90	20241205	182000	1305317130	5030	5030	5030	5030	0
91	20241205	181900	1305317130	5030	5030	5030	5030	0
92	20241205	181800	1305317130	5030	5030	5030	5030	1460
93	20241205	181700	1305317130	5030	5030	5030	5030	0
94	20241205	181600	1305317130	5030	5030	5030	5030	0
95	20241205	181500	1305317130	5030	5030	5030	5030	0
96	20241205	181400	1305317130	5030	5030	5030	5030	0
97	20241205	181300	1305317130	5030	5030	5030	5030	0
98	20241205	181200	1305317130	5030	5030	5030	5030	0
99	20241205	181100	1305317130	5030	5030	5030	5030	0
100	20241205	181000	1305317130	5030	5030	5030	5030	0
101	20241205	180900	1305317130	5030	5030	5030	5030	0
102	20241205	180800	1305317130	5030	5030	5030	5030	0
103	20241205	180700	1305317130	5030	5030	5030	5030	0
104	20241205	180600	1305317130	5030	5030	5030	5030	0
105	20241205	180500	1305317130	5030	5030	5030	5030	0
106	20241205	180400	1305317130	5030	5030	5030	5030	0
107	20241205	180300	1305317130	5030	5030	5030	5030	0
108	20241205	180200	1305317130	5030	5030	5030	5030	0
109	20241205	180100	1305317130	5030	5030	5030	5030	0
110	20241205	180000	1305317130	5030	5030	5030	5030	0
111	20241205	175900	1305317130	5030	5030	5030	5030	0
112	20241205	175800	1305317130	5030	5030	5030	5030	0
113	20241205	175700	1305317130	5030	5030	5030	5030	0
114	20241205	175600	1305317130	5030	5030	5030	5030	0
115	20241205	175500	1305317130	5030	5030	5030	5030	0
116	20241205	175400	1305317130	5030	5030	5030	5030	0
117	20241205	175300	1305317130	5030	5030	5030	5030	0
118	20241205	175200	1305317130	5030	5030	5030	5030	0
119	20241205	175100	1305317130	5030	5030	5030	5030	0
120	20241205	175000	1305317130	5030	5030	5030	5030	0
121	20241205	174900	1305317130	5030	5030	5030	5030	0
122	20241205	174800	1305317130	5030	5030	5030	5030	1460
123	20241205	174700	1305317130	5030	5030	5030	5030	0
124	20241205	174600	1305317130	5030	5030	5030	5030	0
125	20241205	174500	1305317130	5030	5030	5030	5030	0
126	20241205	174400	1305317130	5030	5030	5030	5030	0
127	20241205	174300	1305317130	5030	5030	5030	5030	0
128	20241205	174200	1305317130	5030	5030	5030	5030	0
129	20241205	174100	1305317130	5030	5030	5030	5030	0
130	20241205	174000	1305317130	5030	5030	5030	5030	0
131	20241205	173900	1305317130	5030	5030	5030	5030	0
132	20241205	173800	1305317130	5030	5030	5030	5030	0
133	20241205	173700	1305317130	5030	5030	5030	5030	0
134	20241205	173600	1305317130	5030	5030	5030	5030	0
135	20241205	173500	1305317130	5030	5030	5030	5030	0
136	20241205	173400	1305317130	5030	5030	5030	5030	0
137	20241205	173300	1305317130	5030	5030	5030	5030	0
138	20241205	173200	1305317130	5030	5030	5030	5030	0
139	20241205	173100	1305317130	5030	5030	5030	5030	0
140	20241205	173000	1305317130	5030	5030	5030	5030	0
141	20241205	172900	1305317130	5030	5030	5030	5030	0
142	20241205	172800	1305317130	5030	5030	5030	5030	0
143	20241205	172700	1305317130	5030	5030	5030	5030	0
144	20241205	172600	1305317130	5030	5030	5030	5030	0
145	20241205	172500	1305317130	5030	5030	5030	5030	0
146	20241205	172400	1305317130	5030	5030	5030	5030	0
147	20241205	172300	1305317130	5030	5030	5030	5030	0
148	20241205	172200	1305317130	5030	5030	5030	5030	0
149	20241205	172100	1305317130	5030	5030	5030	5030	0
150	20241205	172000	1305317130	5030	5030	5030	5030	0
151	20241205	171900	1305317130	5030	5030	5030	5030	0
152	20241205	171800	1305317130	5030	5030	5030	5030	1460
153	20241205	171700	1305317130	5030	5030	5030	5030	0
154	20241205	171600	1305317130	5030	5030	5030	5030	0
155	20241205	171500	1305317130	5030	5030	5030	5030	0
156	20241205	171400	1305317130	5030	5030	5030	5030	0
157	20241205	171300	1305317130	5030	5030	5030	5030	0
158	20241205	171200	1305317130	5030	5030	5030	5030	0
159	20241205	171100	1305317130	5030	5030	5030	5030	0
160	20241205	171000	1305317130	5030	5030	5030	5030	0
161	20241205	170900	1305317130	5030	5030	5030	5030	0
162	20241205	170800	1305317130	5030	5030	5030	5030	0
163	20241205	170700	1305317130	5030	5030	5030	5030	0
164	20241205	170600	1305317130	5030	5030	5030	5030	0
165	20241205	170500	1305317130	5030	5030	5030	5030	0
166	20241205	170400	1305317130	5030	5030	5030	5030	0
167	20241205	170300	1305317130	5030	5030	5030	5030	0
168	20241205	170200	1305317130	5030	5030	5030	5030	0
169	20241205	170100	1305317130	5030	5030	5030	5030	0
170	20241205	170000	1305317130	5030	5030	5030	5030	0
171	20241205	165900	1305317130	5030	5030	5030	5030	0
172	20241205	165800	1305317130	5030	5030	5030	5030	0
173	20241205	165700	1305317130	5030	5030	5030	5030	0
174	20241205	165600	1305317130	5030	5030	5030	5030	0
175	20241205	165500	1305317130	5030	5030	5030	5030	0
176	20241205	165400	1305317130	5030	5030	5030	5030	0
177	20241205	165300	1305317130	5030	5030	5030	5030	0
178	20241205	165200	1305317130	5030	5030	5030	5030	0
179	20241205	165100	1305317130	5030	5030	5030	5030	0
180	20241205	165000	1305317130	5030	5030	5030	5030	0
181	20241205	164900	1305317130	5030	5030	5030	5030	0
182	20241205	164800	1305317130	5030	5030	5030	5030	1460
183	20241205	164700	1305317130	5030	5030	5030	5030	0
184	20241205	164600	1305317130	5030	5030	5030	5030	0
185	20241205	164500	1305317130	5030	5030	5030	5030	0
186	20241205	164400	1305317130	5030	5030	5030	5030	0
187	20241205	164300	1305317130	5030	5030	5030	5030	0
188	20241205	164200	1305317130	5030	5030	5030	5030	0
189	20241205	164100	1305317130	5030	5030	5030	5030	0
190	20241205	164000	1305317130	5030	5030	5030	5030	0
191	20241205	163900	1305317130	5030	5030	5030	5030	0
192	20241205	163800	1305317130	5030	5030	5030	5030	0
193	20241205	163700	1305317130	5030	5030	5030	5030	0
194	20241205	163600	1305317130	5030	5030	5030	5030	0
195	20241205	163500	1305317130	5030	5030	5030	5030	0
196	20241205	163400	1305317130	5030	5030	5030	5030	0
197	20241205	163300	1305317130	5030	5030	5030	5030	0
198	20241205	163200	1305317130	5030	5030	5030	5030	0
199	20241205	163100	1305317130	5030	5030	5030	5030	0
200	20241205	163000	1305317130	5030	5030	5030	5030	0
201	20241205	162900	1305317130	5030	5030	5030	5030	0
202	20241205	162800	1305317130	5030	5030	5030	5030	0
203	20241205	162700	1305317130	5030	5030	5030	5030	0
204	20241205	162600	1305317130	5030	5030	5030	5030	0
205	20241205	162500	1305317130	5030	5030	5030	5030	0
206	20241205	162400	1305317130	5030	5030	5030	5030	0
207	20241205	162300	1305317130	5030	5030	5030	5030	0
208	20241205	162200	1305317130	5030	5030	5030	5030	0
209	20241205	162100	1305317130	5030	5030	5030	5030	0
210	20241205	162000	1305317130	5030	5030	5030	5030	0
211	20241205	161900	1305317130	5030	5030	5030	5030	0
212	20241205	161800	1305317130	5030	5030	5030	5030	1460
213	20241205	161700	1305317130	5030	5030	5030	5030	0
214	20241205	161600	1305317130	5030	5030	5030	5030	0
215	20241205	161500	1305317130	5030	5030	5030	5030	0
216	20241205	161400	1305317130	5030	5030	5030	5030	0
217	20241205	161300	1305317130	5030	5030	5030	5030	0
218	20241205	161200	1305317130	5030	5030	5030	5030	0
219	20241205	161100	1305317130	5030	5030	5030	5030	0
220	20241205	161000	1305317130	5030	5030	5030	5030	0
221	20241205	160900	1305317130	5030	5030	5030	5030	0
222	20241205	160800	1305317130	5030	5030	5030	5030	0
223	20241205	160700	1305317130	5030	5030	5030	5030	0
224	20241205	160600	1305317130	5030	5030	5030	5030	0
225	20241205	160500	1305317130	5030	5030	5030	5030	0
226	20241205	160400	1305317130	5030	5030	5030	5030	0
227	20241205	160300	1305317130	5030	5030	5030	5030	0
228	20241205	160200	1305317130	5030	5030	5030	5030	0
229	20241205	160100	1305317130	5030	5030	5030	5030	0
230	20241205	160000	1305317130	5030	5030	5030	5030	0
231	20241205	155900	1305317130	5030	5030	5030	5030	0
232	20241205	155800	1305317130	5030	5030	5030	5030	0
233	20241205	155700	1305317130	5030	5030	5030	5030	0
234	20241205	155600	1305317130	5030	5030	5030	5030	0
235	20241205	155500	1305317130	5030	5030	5030	5030	0
236	20241205	155400	1305317130	5030	5030	5030	5030	0
237	20241205	155300	1305317130	5030	5030	5030	5030	0
238	20241205	155200	1305317130	5030	5030	5030	5030	0
239	20241205	155100	1305317130	5030	5030	5030	5030	0
240	20241205	155000	1305317130	5030	5030	5030	5030	0
241	20241205	154900	1305317130	5030	5030	5030	5030	0
242	20241205	154800	1305317130	5030	5030	5030	5030	1460
243	20241205	154700	1305317130	5030	5030	5030	5030	0
244	20241205	154600	1305317130	5030	5030	5030	5030	0
245	20241205	154500	1305317130	5030	5030	5030	5030	0
246	20241205	154400	1305317130	5030	5030	5030	5030	0
247	20241205	154300	1305317130	5030	5030	5030	5030	0
248	20241205	154200	1305317130	5030	5030	5030	5030	0
249	20241205	154100	1305317130	5030	5030	5030	5030	0
250	20241205	154000	1305317130	5030	5030	5030	5030	0
251	20241205	153900	1305317130	5030	5030	5030	5030	0
252	20241205	153800	1305317130	5030	5030	5030	5030	0
253	20241205	153700	1305317130	5030	5030	5030	5030	0
254	20241205	153600	1305317130	5030	5030	5030	5030	0
255	20241205	153500	1305317130	5030	5030	5030	5030	0
256	20241205	153400	1305317130	5030	5030	5030	5030	0
257	20241205	153300	1305317130	5030	5030	5030	5030	0
258	20241205	153200	1305317130	5030	5030	5030	5030	0
259	20241205	153100	1305317130	5030	5030	5030	5030	0
260	20241205	153000	1305317130	5030	5030	5030	5030	1460
261	20241205	152900	1297973330	5020	5020	5020	5020	0
262	20241205	152800	1297973330	5020	5020	5020	5020	0
263	20241205	152700	1297973330	5020	5020	5020	5020	0
264	20241205	152600	1297973330	5020	5020	5020	5020	0
265	20241205	152500	1297973330	5020	5020	5020	5020	0
266	20241205	152400	1297973330	5020	5020	5020	5020	0
267	20241205	152300	1297973330	5020	5020	5020	5020	0
268	20241205	152200	1297973330	5020	5020	5020	5020	0
269	20241205	152100	1297973330	5020	5020	5020	5020	0
270	20241205	152000	1297973330	5020	5020	5020	5020	0
271	20241205	151900	1297973330	5020	5020	5020	5020	0
272	20241205	151800	1297973330	5020	5020	5040	5020	146
273	20241205	151700	1297239010	5030	5030	5030	5030	42
274	20241205	151600	1297027750	5010	5010	5010	5010	0
275	20241205	151500	1297027750	5010	5010	5010	5010	1
276	20241205	151400	1297022740	5040	5020	5040	5020	1500
277	20241205	151300	1289472650	5010	5010	5010	5010	0
278	20241205	151200	1289472650	5010	5010	5010	5010	4
279	20241205	151100	1289452610	5010	5010	5010	5010	1
280	20241205	151000	1289447600	5020	5020	5020	5020	0
281	20241205	150900	1289447600	5020	5020	5020	5020	0
282	20241205	150800	1289447600	5020	5020	5020	5020	0
283	20241205	150700	1289447600	5020	5020	5020	5020	0
284	20241205	150600	1289447600	5020	5030	5030	5020	102
285	20241205	150500	1288935550	5040	5040	5040	5040	0
286	20241205	150400	1288935550	5040	5040	5040	5040	16
287	20241205	150300	1288854910	5040	5030	5040	5030	34
288	20241205	150200	1288683640	5050	5050	5050	5050	0
289	20241205	150100	1288683640	5050	5040	5050	5040	330
290	20241205	150000	1287020410	5010	5010	5010	5010	11
291	20241205	145900	1286965300	5020	5020	5020	5020	0
292	20241205	145800	1286965300	5020	5030	5050	5020	1004
293	20241205	145700	1281910130	5020	5020	5020	5020	1
294	20241205	145600	1281905110	5030	5010	5030	5010	12
295	20241205	145500	1281844950	5030	5010	5030	5010	14
296	20241205	145400	1281774750	5030	5020	5030	5000	1617
297	20241205	145300	1273686040	5030	5020	5030	5020	11
298	20241205	145200	1273630810	5030	5030	5030	5030	100
299	20241205	145100	1273127810	5010	5030	5030	5010	2509
300	20241205	145000	1260530290	5040	5030	5040	5030	236
301	20241205	144900	1259341210	5040	5050	5050	5030	941
302	20241205	144800	1254590580	5040	5050	5050	5040	2759
303	20241205	144700	1240677620	5050	5040	5050	5040	13
304	20241205	144600	1240612080	5040	5040	5050	5040	1369
305	20241205	144500	1233711110	5050	5050	5050	5030	120
306	20241205	144400	1233105330	5050	5050	5050	5040	1895
307	20241205	144300	1223535680	5030	5040	5050	5030	902
308	20241205	144200	1218985710	5050	5040	5050	5040	706
309	20241205	144100	1215420510	5050	5040	5050	5040	600
310	20241205	144000	1212391510	5050	5050	5050	5030	121
311	20241205	143900	1211780680	5050	5040	5050	5030	1844
312	20241205	143800	1202469570	5050	5040	5050	5040	1384
313	20241205	143700	1195483860	5050	5030	5050	5030	671
314	20241205	143600	1192100710	5040	5040	5040	5030	1513
315	20241205	143500	1184485200	5020	5020	5020	5020	61
316	20241205	143400	1184178980	5040	5040	5040	5020	23
317	20241205	143300	1184063280	5040	5040	5040	5040	10
318	20241205	143200	1184012880	5040	5040	5040	5020	611
319	20241205	143100	1180939570	5040	5030	5040	5030	51
320	20241205	143000	1180682640	5030	5030	5040	5030	557
321	20241205	142900	1177880820	5030	5020	5030	5020	121
322	20241205	142800	1177272300	5030	5030	5030	5030	2
323	20241205	142700	1177262240	5030	5020	5030	5020	40
324	20241205	142600	1177061340	5030	5020	5030	5020	16
325	20241205	142500	1176980970	5030	5030	5030	5020	606
326	20241205	142400	1173932850	5030	5020	5030	5010	1457
327	20241205	142300	1166618320	5020	5020	5020	5010	1030
328	20241205	142200	1161447820	5010	5020	5020	5010	511
329	20241205	142100	1158882710	5020	5000	5020	5000	1103
330	20241205	142000	1153356710	5010	5010	5010	5010	1
331	20241205	141900	1153351700	5000	5010	5010	5000	49
332	20241205	141800	1153106320	5010	5000	5010	5000	209
333	20241205	141700	1152059330	5000	5000	5000	5000	2
334	20241205	141600	1152049330	5000	5000	5000	5000	11
335	20241205	141500	1151994330	5000	5000	5000	5000	439
336	20241205	141400	1149799330	5000	5000	5000	4995	33
337	20241205	141300	1149634380	4995	4995	4995	4995	11
338	20241205	141200	1149579435	5000	5000	5000	5000	837
339	20241205	141100	1145394435	5000	4995	5000	4995	60
340	20241205	141000	1145094685	5000	5000	5000	5000	5
341	20241205	140900	1145069685	4995	4995	4995	4995	11
342	20241205	140800	1145014740	4995	5000	5000	4995	21
343	20241205	140700	1144909795	5000	4995	5000	4995	5383
344	20241205	140600	1117999025	4985	4985	4985	4985	10
345	20241205	140500	1117949175	4985	4985	4985	4985	11
346	20241205	140400	1117894340	4985	4985	4985	4985	0
347	20241205	140300	1117894340	4985	4985	4985	4985	266
348	20241205	140200	1116568330	4990	4990	4990	4990	0
349	20241205	140100	1116568330	4990	4990	4990	4985	23
350	20241205	140000	1116453615	4990	4985	4990	4985	11
351	20241205	135900	1116398775	4990	4985	4990	4985	114
352	20241205	135800	1115830415	4990	4990	4990	4985	15
353	20241205	135700	1115755620	4985	4985	4985	4985	15
354	20241205	135600	1115680845	4990	4990	4990	4990	0
355	20241205	135500	1115680845	4990	4985	4990	4985	24
356	20241205	135400	1115561200	4990	4990	4990	4990	0
357	20241205	135300	1115561200	4990	4990	4990	4990	6
358	20241205	135200	1115531260	4995	4990	4995	4990	48
359	20241205	135100	1115291730	4995	4995	4995	4995	0
360	20241205	135000	1115291730	4995	4990	4995	4990	12
361	20241205	134900	1115231845	4995	4995	4995	4995	4
362	20241205	134800	1115211865	4990	4990	4990	4990	55
363	20241205	134700	1114937415	4990	4990	4990	4990	12
364	20241205	134600	1114877535	5000	5000	5000	5000	8
365	20241205	134500	1114837535	4990	4990	4990	4990	10
366	20241205	134400	1114787635	4990	4990	4990	4990	11
367	20241205	134300	1114732745	4985	4985	4985	4985	0
368	20241205	134200	1114732745	4985	4985	4985	4985	11
369	20241205	134100	1114677910	4985	4985	4985	4985	0
370	20241205	134000	1114677910	4985	4985	4985	4985	11
371	20241205	133900	1114623075	5000	5000	5000	5000	0
372	20241205	133800	1114623075	5000	5000	5000	5000	0
373	20241205	133700	1114623075	5000	5000	5000	5000	42
374	20241205	133600	1114413075	5000	5000	5000	5000	1
375	20241205	133500	1114408075	4985	4985	4985	4985	0
376	20241205	133400	1114408075	4985	4985	4985	4985	0
377	20241205	133300	1114408075	4985	4985	4985	4985	0
378	20241205	133200	1114408075	4985	4985	4985	4985	0
379	20241205	133100	1114408075	4985	4985	4985	4985	0
380	20241205	133000	1114408075	4985	4985	4985	4985	326
381	20241205	132900	1112782965	4985	4985	4985	4985	0
382	20241205	132800	1112782965	4985	4995	4995	4985	3000
383	20241205	132700	1097808825	5010	5010	5010	5010	1132
384	20241205	132600	1092137505	5000	5000	5000	5000	500
385	20241205	132500	1089637505	4990	4990	4990	4990	0
386	20241205	132400	1089637505	4990	4990	4990	4990	0
387	20241205	132300	1089637505	4990	4990	4990	4990	0
388	20241205	132200	1089637505	4990	5000	5000	4990	4028
389	20241205	132100	1069530130	5000	5000	5000	5000	0
390	20241205	132000	1069530130	5000	5010	5010	5000	2000
391	20241205	131900	1059527140	5010	5020	5020	5010	36
392	20241205	131800	1059346720	5010	5010	5010	5010	0
393	20241205	131700	1059346720	5010	5010	5010	5010	2
394	20241205	131600	1059336700	5020	5020	5020	5020	1
395	20241205	131500	1059331680	5010	5010	5010	5010	5
396	20241205	131400	1059306630	5020	5020	5020	5020	0
397	20241205	131300	1059306630	5020	5020	5020	5020	0
398	20241205	131200	1059306630	5020	5020	5020	5020	0
399	20241205	131100	1059306630	5020	5020	5020	5020	0
400	20241205	131000	1059306630	5020	5020	5020	5020	0
401	20241205	130900	1059306630	5020	5010	5020	5010	227
402	20241205	130800	1058169190	5010	5010	5010	5010	0
403	20241205	130700	1058169190	5010	5010	5010	5010	0
404	20241205	130600	1058169190	5010	5010	5010	5010	0
405	20241205	130500	1058169190	5010	5010	5010	5010	0
406	20241205	130400	1058169190	5010	5010	5010	5010	4
407	20241205	130300	1058149150	5020	5020	5020	5020	0
408	20241205	130200	1058149150	5020	5000	5020	5000	305
409	20241205	130100	1056618070	5000	5000	5000	5000	1226
410	20241205	130000	1050488070	5000	5000	5000	5000	500
411	20241205	125900	1047988070	5000	5000	5000	5000	0
412	20241205	125800	1047988070	5000	5000	5000	5000	0
413	20241205	125700	1047988070	5000	5000	5000	5000	0
414	20241205	125600	1047988070	5000	5000	5000	5000	0
415	20241205	125500	1047988070	5000	5000	5000	5000	50
416	20241205	125400	1047738070	5000	5000	5000	5000	5
417	20241205	125300	1047713070	5000	5000	5000	5000	2
418	20241205	125200	1047703070	4990	4990	4990	4990	0
419	20241205	125100	1047703070	4990	4990	4990	4990	0
420	20241205	125000	1047703070	4990	4990	4990	4990	0
421	20241205	124900	1047703070	4990	5010	5010	4990	1500
422	20241205	124800	1040205245	5010	5010	5010	5010	0
423	20241205	124700	1040205245	5010	5010	5010	5010	1
424	20241205	124600	1040200235	5010	5010	5010	5010	37
425	20241205	124500	1040014865	5020	5020	5020	5020	0
426	20241205	124400	1040014865	5020	5020	5020	5020	0
427	20241205	124300	1040014865	5020	5020	5020	5020	1
428	20241205	124200	1040009845	5010	5010	5010	5010	0
429	20241205	124100	1040009845	5010	5010	5010	5010	2
430	20241205	124000	1039999825	5010	5010	5010	5010	1
431	20241205	123900	1039994815	5010	5010	5010	5010	0
432	20241205	123800	1039994815	5010	5010	5010	5010	20
433	20241205	123700	1039894615	5010	5010	5010	5010	1
434	20241205	123600	1039889605	5010	5010	5010	5010	0
435	20241205	123500	1039889605	5010	5010	5010	5010	6
436	20241205	123400	1039859545	5010	5010	5010	5010	0
437	20241205	123300	1039859545	5010	5010	5010	5010	2
438	20241205	123200	1039849525	5010	5010	5010	5010	1
439	20241205	123100	1039844515	5010	5010	5010	5010	0
440	20241205	123000	1039844515	5010	5010	5010	5010	6
441	20241205	122900	1039814455	5010	5010	5010	5010	50
442	20241205	122800	1039563955	5010	5010	5010	5010	0
443	20241205	122700	1039563955	5010	5010	5010	5010	2
444	20241205	122600	1039553935	5010	5010	5010	5010	0
445	20241205	122500	1039553935	5010	5010	5010	5010	0
446	20241205	122400	1039553935	5010	5010	5010	5010	0
447	20241205	122300	1039553935	5010	5010	5010	5010	48
448	20241205	122200	1039313455	5010	5010	5010	5010	2
449	20241205	122100	1039303435	5010	5010	5010	5010	162
450	20241205	122000	1038491815	5040	5040	5040	5040	7915
451	20241205	121900	998600215	5040	5040	5040	5040	155
452	20241205	121800	997819015	5040	5040	5040	5040	50
453	20241205	121700	997567015	5040	5040	5040	5040	500
454	20241205	121600	995047015	5040	5040	5040	5040	4
455	20241205	121500	995026855	5040	5050	5050	5040	1357
456	20241205	121400	988176105	5060	5060	5060	5060	1
457	20241205	121300	988171045	5060	5060	5070	5050	1140
458	20241205	121200	982400005	5050	5050	5050	5050	1
459	20241205	121100	982394955	5050	5060	5060	5050	304
460	20241205	121000	980856725	5060	5060	5060	5060	100
461	20241205	120900	980350725	5060	5060	5060	5060	5
462	20241205	120800	980325425	5060	5070	5070	5060	12
463	20241205	120700	980264685	5070	5060	5070	5060	1419
464	20241205	120600	973072635	5060	5070	5070	5060	503
465	20241205	120500	970522455	5060	5060	5060	5060	100
466	20241205	120400	970016455	5070	5060	5070	5060	66
467	20241205	120300	969682195	5060	5060	5060	5060	67
468	20241205	120200	969343175	5040	5040	5040	5040	0
469	20241205	120100	969343175	5040	5070	5070	5040	23
470	20241205	120000	969226595	5070	5070	5070	5070	202
471	20241205	115900	968202455	5070	5060	5070	5060	10181
472	20241205	115800	916674695	5040	5050	5060	5040	1501
473	20241205	115700	909079805	5040	5040	5040	5040	2
474	20241205	115600	909069725	5040	5040	5040	5040	0
475	20241205	115500	909069725	5040	5040	5040	5040	1
476	20241205	115400	909064685	5050	5040	5050	5040	106
477	20241205	115300	908529445	5040	5040	5040	5040	10
478	20241205	115200	908479045	5050	5040	5050	5040	525
479	20241205	115100	905830055	5040	5050	5050	5040	23
480	20241205	115000	905713915	5050	5050	5050	5040	899
481	20241205	114900	901174165	5050	5050	5050	5050	10
482	20241205	114800	901123665	5050	5050	5050	5050	0
483	20241205	114700	901123665	5050	5050	5050	5050	10555
484	20241205	114600	847820915	5050	5050	5050	5050	1371
485	20241205	114500	840897365	5050	5040	5050	5040	8368
486	20241205	114400	798703015	5040	5040	5040	5040	21
487	20241205	114300	798597175	5040	5040	5040	5040	0
488	20241205	114200	798597175	5040	5040	5040	5040	0
489	20241205	114100	798597175	5040	5040	5040	5040	9
490	20241205	114000	798551815	5040	5030	5040	5030	5255
491	20241205	113900	772105355	5030	5030	5030	5030	756
492	20241205	113800	768302675	5030	5020	5030	5020	619
493	20241205	113700	765195105	5020	5020	5020	5020	10
494	20241205	113600	765144905	5020	5010	5030	5010	11116
495	20241205	113500	709332625	5010	5010	5010	5010	0
496	20241205	113400	709332625	5010	5010	5010	5010	1000
497	20241205	113300	704322625	5010	5000	5010	5000	8170
498	20241205	113200	663462625	4990	4990	4990	4990	0
499	20241205	113100	663462625	4990	4990	4990	4990	1
500	20241205	113000	663457635	4995	4995	4995	4995	555
501	20241205	112900	660685410	5000	5000	5000	5000	0
502	20241205	112800	660685410	5000	5000	5000	5000	1355
503	20241205	112700	653910410	4995	4995	4995	4995	0
504	20241205	112600	653910410	4995	4995	4995	4995	4
505	20241205	112500	653890430	4995	4985	4995	4985	33
506	20241205	112400	653725605	4985	4985	4985	4985	0
507	20241205	112300	653725605	4985	4985	4985	4985	102
508	20241205	112200	653217135	4990	4990	4990	4990	0
509	20241205	112100	653217135	4990	4990	4990	4990	0
510	20241205	112000	653217135	4990	4990	4990	4990	0
511	20241205	111900	653217135	4990	4990	4990	4990	0
512	20241205	111800	653217135	4990	4990	4995	4990	82
513	20241205	111700	652807760	4995	4995	4995	4995	0
514	20241205	111600	652807760	4995	4995	4995	4995	1
515	20241205	111500	652802765	4990	4990	4990	4990	100
516	20241205	111400	652303765	4995	4995	4995	4995	0
517	20241205	111300	652303765	4995	4995	4995	4995	0
518	20241205	111200	652303765	4995	4995	4995	4995	0
519	20241205	111100	652303765	4995	4985	4995	4985	1063
520	20241205	111000	646994090	4980	4980	4980	4980	0
521	20241205	110900	646994090	4980	4980	4980	4980	0
522	20241205	110800	646994090	4980	4980	4980	4980	0
523	20241205	110700	646994090	4980	4980	4980	4980	1
524	20241205	110600	646989110	4980	4980	4980	4980	2
525	20241205	110500	646979150	4980	4980	4980	4980	0
526	20241205	110400	646979150	4980	4980	4980	4980	0
527	20241205	110300	646979150	4980	4980	4980	4980	0
528	20241205	110200	646979150	4980	4980	4980	4980	1
529	20241205	110100	646974170	4980	4980	4980	4980	5
530	20241205	110000	646949270	4980	4980	4980	4980	20
531	20241205	105900	646849670	4980	4980	4980	4980	1
532	20241205	105800	646844690	4980	4980	4980	4980	0
533	20241205	105700	646844690	4980	4980	4980	4980	0
534	20241205	105600	646844690	4980	4980	4980	4980	0
535	20241205	105500	646844690	4980	4980	4980	4980	0
536	20241205	105400	646844690	4980	4985	4985	4980	2715
537	20241205	105300	633315955	4985	4985	4985	4985	2
538	20241205	105200	633305985	4985	4985	4985	4985	1
539	20241205	105100	633301000	4985	4990	4990	4985	1757
540	20241205	105000	624537935	4995	4995	4995	4995	0
541	20241205	104900	624537935	4995	4995	4995	4995	0
542	20241205	104800	624537935	4995	4995	4995	4995	0
543	20241205	104700	624537935	4995	4995	4995	4995	0
544	20241205	104600	624537935	4995	4995	4995	4995	0
545	20241205	104500	624537935	4995	4990	4995	4990	2
546	20241205	104400	624527950	4995	4995	4995	4995	0
547	20241205	104300	624527950	4995	4990	4995	4990	3
548	20241205	104200	624512975	4995	4995	4995	4995	950
549	20241205	104100	619767725	4990	4990	4990	4990	2
550	20241205	104000	619757745	4995	4995	4995	4995	0
551	20241205	103900	619757745	4995	4995	4995	4995	0
552	20241205	103800	619757745	4995	4995	4995	4995	0
553	20241205	103700	619757745	4995	4995	4995	4995	0
554	20241205	103600	619757745	4995	4995	4995	4995	0
555	20241205	103500	619757745	4995	4995	4995	4995	0
556	20241205	103400	619757745	4995	4995	4995	4995	21
557	20241205	103300	619652850	4990	4990	4990	4990	1
558	20241205	103200	619647860	4990	4990	4990	4990	8
559	20241205	103100	619607940	4990	4990	4990	4990	610
560	20241205	103000	616564040	4990	4990	4990	4990	67
561	20241205	102900	616229710	4990	4990	4990	4990	200
562	20241205	102800	615231710	4990	4990	4990	4990	810
563	20241205	102700	611189810	4990	4990	4990	4990	21
564	20241205	102600	611085020	4990	4990	4990	4990	0
565	20241205	102500	611085020	4990	4990	4990	4990	0
566	20241205	102400	611085020	4990	4990	4990	4990	103
567	20241205	102300	610571050	5000	5000	5000	5000	4
568	20241205	102200	610551050	4990	4990	4990	4990	1
569	20241205	102100	610546060	5000	5000	5000	5000	0
570	20241205	102000	610546060	5000	5000	5000	5000	1763
571	20241205	101900	601731060	5000	5000	5000	5000	312
572	20241205	101800	600171060	4995	4995	4995	4995	663
573	20241205	101700	596859375	4995	4995	4995	4995	520
574	20241205	101600	594261975	5000	5000	5000	5000	1
575	20241205	101500	594256975	4995	4995	4995	4995	49
576	20241205	101400	594012220	4995	4995	4995	4995	500
577	20241205	101300	591514720	5010	4995	5010	4995	5
578	20241205	101200	591489685	4990	4990	4990	4990	30
579	20241205	101100	591339985	4990	4990	4990	4990	1
580	20241205	101000	591334995	5010	5010	5010	5010	0
581	20241205	100900	591334995	5010	5010	5020	4990	5395
582	20241205	100800	564296715	5010	4985	5010	4985	20960
583	20241205	100700	459675640	4985	4980	4985	4980	25
584	20241205	100600	459551130	4980	4980	4980	4980	150
585	20241205	100500	458804130	4980	4985	4985	4980	942
586	20241205	100400	454112510	4985	4985	4985	4985	7596
587	20241205	100300	416246450	4980	4980	4980	4980	1001
588	20241205	100200	411261470	4980	4980	4985	4980	13
589	20241205	100100	411196695	4980	4980	4985	4980	89
590	20241205	100000	410753465	4980	4980	4980	4980	156
591	20241205	095900	409976585	4975	4980	4980	4975	900
592	20241205	095800	405495830	4985	4970	4985	4970	5366
593	20241205	095700	378753470	4970	4970	4970	4970	1
594	20241205	095600	378748500	4970	4970	4970	4970	0
595	20241205	095500	378748500	4970	4970	4970	4970	20
596	20241205	095400	378649100	4970	4970	4970	4970	1022
597	20241205	095300	373569760	4955	4955	4955	4955	0
598	20241205	095200	373569760	4955	4955	4955	4955	0
599	20241205	095100	373569760	4955	4955	4955	4955	2
600	20241205	095000	373559850	4970	4960	4970	4955	3512
601	20241205	094900	356134765	4960	4960	4960	4960	0
602	20241205	094800	356134765	4960	4960	4960	4960	0
603	20241205	094700	356134765	4960	4970	4970	4960	1215
604	20241205	094600	350102010	4965	4965	4965	4965	141
605	20241205	094500	349401945	4970	4970	4970	4970	174
606	20241205	094400	348537165	4970	4970	4970	4970	0
607	20241205	094300	348537165	4970	4970	4970	4970	6
608	20241205	094200	348507345	4970	4970	4970	4970	0
609	20241205	094100	348507345	4970	4965	4970	4965	276
610	20241205	094000	347136875	4965	4965	4965	4965	0
611	20241205	093900	347136875	4965	4965	4965	4965	0
612	20241205	093800	347136875	4965	4965	4965	4965	0
613	20241205	093700	347136875	4965	4965	4965	4965	592
614	20241205	093600	344197595	4970	4970	4970	4970	0
615	20241205	093500	344197595	4970	4970	4970	4970	211
616	20241205	093400	343148925	4970	4970	4970	4970	19
617	20241205	093300	343054495	4960	4960	4960	4960	1
618	20241205	093200	343049535	4960	4965	4965	4960	201
619	20241205	093100	342051575	4965	4965	4965	4965	51
620	20241205	093000	341798360	4975	4975	4975	4975	0
621	20241205	092900	341798360	4975	4975	4975	4975	116
622	20241205	092800	341221260	4985	4985	4985	4985	1
623	20241205	092700	341216275	4975	4980	4985	4975	1401
624	20241205	092600	334241045	4985	4990	4990	4985	2055
625	20241205	092500	323991785	5000	5000	5000	5000	7
626	20241205	092400	323956785	5000	5000	5000	4990	102
627	20241205	092300	323446985	5000	4995	5000	4995	273
628	20241205	092200	322083330	5000	4995	5000	4995	992
629	20241205	092100	317127005	4985	5000	5000	4985	231
630	20241205	092000	315973520	5000	5000	5000	5000	0
631	20241205	091900	315973520	5000	5000	5010	4995	3723
632	20241205	091800	297361655	5010	5000	5010	5000	24
633	20241205	091700	297241435	5010	5010	5020	4995	2096
634	20241205	091600	286760355	5020	5020	5020	5020	215
635	20241205	091500	285681055	5000	4995	5020	4995	4965
636	20241205	091400	260850715	4995	4990	5000	4990	2074
637	20241205	091300	250491150	4995	4995	5000	4975	5075
638	20241205	091200	225133340	4995	4975	4995	4970	14846
639	20241205	091100	151133500	4975	4975	4975	4960	47
640	20241205	091000	150899690	4975	4970	4975	4970	101
641	20241205	090900	150397715	4970	4970	4970	4970	0
642	20241205	090800	150397715	4970	4970	4970	4970	3999
643	20241205	090700	130522685	4970	4970	4975	4970	10113
644	20241205	090600	80260520	4965	4980	4980	4940	6125
645	20241205	090500	49902185	4980	4980	4980	4975	1010
646	20241205	090400	44874885	4980	4970	4980	4970	2332
647	20241205	090300	33269025	4965	4975	4985	4965	2222
648	20241205	090200	22215955	4975	4950	4980	4940	2314
649	20241205	090100	10729925	4955	4980	4985	4920	718
650	20241205	090000	7182010	4980	4900	4980	4900	1453