KissMeData/084990/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	195900	122419290	3000	3000	3000	3000	640
3	20241203	195800	122419290	3000	3000	3000	3000	0
4	20241203	195700	122419290	3000	3000	3000	3000	0
5	20241203	195600	122419290	3000	3000	3000	3000	0
6	20241203	195500	122419290	3000	3000	3000	3000	0
7	20241203	195400	122419290	3000	3000	3000	3000	0
8	20241203	195300	122419290	3000	3000	3000	3000	0
9	20241203	195200	122419290	3000	3000	3000	3000	0
10	20241203	195100	122419290	3000	3000	3000	3000	0
11	20241203	195000	122419290	3000	3000	3000	3000	0
12	20241203	194900	122419290	3000	3000	3000	3000	0
13	20241203	194800	122419290	3000	3000	3000	3000	0
14	20241203	194700	122419290	3000	3000	3000	3000	0
15	20241203	194600	122419290	3000	3000	3000	3000	0
16	20241203	194500	122419290	3000	3000	3000	3000	0
17	20241203	194400	122419290	3000	3000	3000	3000	0
18	20241203	194300	122419290	3000	3000	3000	3000	0
19	20241203	194200	122419290	3000	3000	3000	3000	0
20	20241203	194100	122419290	3000	3000	3000	3000	0
21	20241203	194000	122419290	3000	3000	3000	3000	0
22	20241203	193900	122419290	3000	3000	3000	3000	0
23	20241203	193800	122419290	3000	3000	3000	3000	0
24	20241203	193700	122419290	3000	3000	3000	3000	0
25	20241203	193600	122419290	3000	3000	3000	3000	0
26	20241203	193500	122419290	3000	3000	3000	3000	0
27	20241203	193400	122419290	3000	3000	3000	3000	0
28	20241203	193300	122419290	3000	3000	3000	3000	0
29	20241203	193200	122419290	3000	3000	3000	3000	0
30	20241203	193100	122419290	3000	3000	3000	3000	0
31	20241203	193000	122419290	3000	3000	3000	3000	0
32	20241203	192900	122419290	3000	3000	3000	3000	640
33	20241203	192800	122419290	3000	3000	3000	3000	0
34	20241203	192700	122419290	3000	3000	3000	3000	0
35	20241203	192600	122419290	3000	3000	3000	3000	0
36	20241203	192500	122419290	3000	3000	3000	3000	0
37	20241203	192400	122419290	3000	3000	3000	3000	0
38	20241203	192300	122419290	3000	3000	3000	3000	0
39	20241203	192200	122419290	3000	3000	3000	3000	0
40	20241203	192100	122419290	3000	3000	3000	3000	0
41	20241203	192000	122419290	3000	3000	3000	3000	0
42	20241203	191900	122419290	3000	3000	3000	3000	0
43	20241203	191800	122419290	3000	3000	3000	3000	0
44	20241203	191700	122419290	3000	3000	3000	3000	0
45	20241203	191600	122419290	3000	3000	3000	3000	0
46	20241203	191500	122419290	3000	3000	3000	3000	0
47	20241203	191400	122419290	3000	3000	3000	3000	0
48	20241203	191300	122419290	3000	3000	3000	3000	0
49	20241203	191200	122419290	3000	3000	3000	3000	0
50	20241203	191100	122419290	3000	3000	3000	3000	0
51	20241203	191000	122419290	3000	3000	3000	3000	0
52	20241203	190900	122419290	3000	3000	3000	3000	0
53	20241203	190800	122419290	3000	3000	3000	3000	0
54	20241203	190700	122419290	3000	3000	3000	3000	0
55	20241203	190600	122419290	3000	3000	3000	3000	0
56	20241203	190500	122419290	3000	3000	3000	3000	0
57	20241203	190400	122419290	3000	3000	3000	3000	0
58	20241203	190300	122419290	3000	3000	3000	3000	0
59	20241203	190200	122419290	3000	3000	3000	3000	0
60	20241203	190100	122419290	3000	3000	3000	3000	0
61	20241203	190000	122419290	3000	3000	3000	3000	0
62	20241203	185900	122419290	3000	3000	3000	3000	640
63	20241203	185800	122419290	3000	3000	3000	3000	0
64	20241203	185700	122419290	3000	3000	3000	3000	0
65	20241203	185600	122419290	3000	3000	3000	3000	0
66	20241203	185500	122419290	3000	3000	3000	3000	0
67	20241203	185400	122419290	3000	3000	3000	3000	0
68	20241203	185300	122419290	3000	3000	3000	3000	0
69	20241203	185200	122419290	3000	3000	3000	3000	0
70	20241203	185100	122419290	3000	3000	3000	3000	0
71	20241203	185000	122419290	3000	3000	3000	3000	0
72	20241203	184900	122419290	3000	3000	3000	3000	0
73	20241203	184800	122419290	3000	3000	3000	3000	0
74	20241203	184700	122419290	3000	3000	3000	3000	0
75	20241203	184600	122419290	3000	3000	3000	3000	0
76	20241203	184500	122419290	3000	3000	3000	3000	0
77	20241203	184400	122419290	3000	3000	3000	3000	0
78	20241203	184300	122419290	3000	3000	3000	3000	0
79	20241203	184200	122419290	3000	3000	3000	3000	0
80	20241203	184100	122419290	3000	3000	3000	3000	0
81	20241203	184000	122419290	3000	3000	3000	3000	0
82	20241203	183900	122419290	3000	3000	3000	3000	0
83	20241203	183800	122419290	3000	3000	3000	3000	0
84	20241203	183700	122419290	3000	3000	3000	3000	0
85	20241203	183600	122419290	3000	3000	3000	3000	0
86	20241203	183500	122419290	3000	3000	3000	3000	0
87	20241203	183400	122419290	3000	3000	3000	3000	0
88	20241203	183300	122419290	3000	3000	3000	3000	0
89	20241203	183200	122419290	3000	3000	3000	3000	0
90	20241203	183100	122419290	3000	3000	3000	3000	0
91	20241203	183000	122419290	3000	3000	3000	3000	0
92	20241203	182900	122419290	3000	3000	3000	3000	640
93	20241203	182800	122419290	3000	3000	3000	3000	0
94	20241203	182700	122419290	3000	3000	3000	3000	0
95	20241203	182600	122419290	3000	3000	3000	3000	0
96	20241203	182500	122419290	3000	3000	3000	3000	0
97	20241203	182400	122419290	3000	3000	3000	3000	0
98	20241203	182300	122419290	3000	3000	3000	3000	0
99	20241203	182200	122419290	3000	3000	3000	3000	0
100	20241203	182100	122419290	3000	3000	3000	3000	0
101	20241203	182000	122419290	3000	3000	3000	3000	0
102	20241203	181900	122419290	3000	3000	3000	3000	0
103	20241203	181800	122419290	3000	3000	3000	3000	0
104	20241203	181700	122419290	3000	3000	3000	3000	0
105	20241203	181600	122419290	3000	3000	3000	3000	0
106	20241203	181500	122419290	3000	3000	3000	3000	0
107	20241203	181400	122419290	3000	3000	3000	3000	0
108	20241203	181300	122419290	3000	3000	3000	3000	0
109	20241203	181200	122419290	3000	3000	3000	3000	0
110	20241203	181100	122419290	3000	3000	3000	3000	0
111	20241203	181000	122419290	3000	3000	3000	3000	0
112	20241203	180900	122419290	3000	3000	3000	3000	0
113	20241203	180800	122419290	3000	3000	3000	3000	0
114	20241203	180700	122419290	3000	3000	3000	3000	0
115	20241203	180600	122419290	3000	3000	3000	3000	0
116	20241203	180500	122419290	3000	3000	3000	3000	0
117	20241203	180400	122419290	3000	3000	3000	3000	0
118	20241203	180300	122419290	3000	3000	3000	3000	0
119	20241203	180200	122419290	3000	3000	3000	3000	0
120	20241203	180100	122419290	3000	3000	3000	3000	0
121	20241203	180000	122419290	3000	3000	3000	3000	0
122	20241203	175900	122419290	3000	3000	3000	3000	640
123	20241203	175800	122419290	3000	3000	3000	3000	0
124	20241203	175700	122419290	3000	3000	3000	3000	0
125	20241203	175600	122419290	3000	3000	3000	3000	0
126	20241203	175500	122419290	3000	3000	3000	3000	0
127	20241203	175400	122419290	3000	3000	3000	3000	0
128	20241203	175300	122419290	3000	3000	3000	3000	0
129	20241203	175200	122419290	3000	3000	3000	3000	0
130	20241203	175100	122419290	3000	3000	3000	3000	0
131	20241203	175000	122419290	3000	3000	3000	3000	0
132	20241203	174900	122419290	3000	3000	3000	3000	0
133	20241203	174800	122419290	3000	3000	3000	3000	0
134	20241203	174700	122419290	3000	3000	3000	3000	0
135	20241203	174600	122419290	3000	3000	3000	3000	0
136	20241203	174500	122419290	3000	3000	3000	3000	0
137	20241203	174400	122419290	3000	3000	3000	3000	0
138	20241203	174300	122419290	3000	3000	3000	3000	0
139	20241203	174200	122419290	3000	3000	3000	3000	0
140	20241203	174100	122419290	3000	3000	3000	3000	0
141	20241203	174000	122419290	3000	3000	3000	3000	0
142	20241203	173900	122419290	3000	3000	3000	3000	0
143	20241203	173800	122419290	3000	3000	3000	3000	0
144	20241203	173700	122419290	3000	3000	3000	3000	0
145	20241203	173600	122419290	3000	3000	3000	3000	0
146	20241203	173500	122419290	3000	3000	3000	3000	0
147	20241203	173400	122419290	3000	3000	3000	3000	0
148	20241203	173300	122419290	3000	3000	3000	3000	0
149	20241203	173200	122419290	3000	3000	3000	3000	0
150	20241203	173100	122419290	3000	3000	3000	3000	0
151	20241203	173000	122419290	3000	3000	3000	3000	0
152	20241203	172900	122419290	3000	3000	3000	3000	640
153	20241203	172800	122419290	3000	3000	3000	3000	0
154	20241203	172700	122419290	3000	3000	3000	3000	0
155	20241203	172600	122419290	3000	3000	3000	3000	0
156	20241203	172500	122419290	3000	3000	3000	3000	0
157	20241203	172400	122419290	3000	3000	3000	3000	0
158	20241203	172300	122419290	3000	3000	3000	3000	0
159	20241203	172200	122419290	3000	3000	3000	3000	0
160	20241203	172100	122419290	3000	3000	3000	3000	0
161	20241203	172000	122419290	3000	3000	3000	3000	0
162	20241203	171900	122419290	3000	3000	3000	3000	0
163	20241203	171800	122419290	3000	3000	3000	3000	0
164	20241203	171700	122419290	3000	3000	3000	3000	0
165	20241203	171600	122419290	3000	3000	3000	3000	0
166	20241203	171500	122419290	3000	3000	3000	3000	0
167	20241203	171400	122419290	3000	3000	3000	3000	0
168	20241203	171300	122419290	3000	3000	3000	3000	0
169	20241203	171200	122419290	3000	3000	3000	3000	0
170	20241203	171100	122419290	3000	3000	3000	3000	0
171	20241203	171000	122419290	3000	3000	3000	3000	0
172	20241203	170900	122419290	3000	3000	3000	3000	0
173	20241203	170800	122419290	3000	3000	3000	3000	0
174	20241203	170700	122419290	3000	3000	3000	3000	0
175	20241203	170600	122419290	3000	3000	3000	3000	0
176	20241203	170500	122419290	3000	3000	3000	3000	0
177	20241203	170400	122419290	3000	3000	3000	3000	0
178	20241203	170300	122419290	3000	3000	3000	3000	0
179	20241203	170200	122419290	3000	3000	3000	3000	0
180	20241203	170100	122419290	3000	3000	3000	3000	0
181	20241203	170000	122419290	3000	3000	3000	3000	0
182	20241203	165900	122419290	3000	3000	3000	3000	640
183	20241203	165800	122419290	3000	3000	3000	3000	0
184	20241203	165700	122419290	3000	3000	3000	3000	0
185	20241203	165600	122419290	3000	3000	3000	3000	0
186	20241203	165500	122419290	3000	3000	3000	3000	0
187	20241203	165400	122419290	3000	3000	3000	3000	0
188	20241203	165300	122419290	3000	3000	3000	3000	0
189	20241203	165200	122419290	3000	3000	3000	3000	0
190	20241203	165100	122419290	3000	3000	3000	3000	0
191	20241203	165000	122419290	3000	3000	3000	3000	0
192	20241203	164900	122419290	3000	3000	3000	3000	0
193	20241203	164800	122419290	3000	3000	3000	3000	0
194	20241203	164700	122419290	3000	3000	3000	3000	0
195	20241203	164600	122419290	3000	3000	3000	3000	0
196	20241203	164500	122419290	3000	3000	3000	3000	0
197	20241203	164400	122419290	3000	3000	3000	3000	0
198	20241203	164300	122419290	3000	3000	3000	3000	0
199	20241203	164200	122419290	3000	3000	3000	3000	0
200	20241203	164100	122419290	3000	3000	3000	3000	0
201	20241203	164000	122419290	3000	3000	3000	3000	0
202	20241203	163900	122419290	3000	3000	3000	3000	0
203	20241203	163800	122419290	3000	3000	3000	3000	0
204	20241203	163700	122419290	3000	3000	3000	3000	0
205	20241203	163600	122419290	3000	3000	3000	3000	0
206	20241203	163500	122419290	3000	3000	3000	3000	0
207	20241203	163400	122419290	3000	3000	3000	3000	0
208	20241203	163300	122419290	3000	3000	3000	3000	0
209	20241203	163200	122419290	3000	3000	3000	3000	0
210	20241203	163100	122419290	3000	3000	3000	3000	0
211	20241203	163000	122419290	3000	3000	3000	3000	0
212	20241203	162900	122419290	3000	3000	3000	3000	640
213	20241203	162800	122419290	3000	3000	3000	3000	0
214	20241203	162700	122419290	3000	3000	3000	3000	0
215	20241203	162600	122419290	3000	3000	3000	3000	0
216	20241203	162500	122419290	3000	3000	3000	3000	0
217	20241203	162400	122419290	3000	3000	3000	3000	0
218	20241203	162300	122419290	3000	3000	3000	3000	0
219	20241203	162200	122419290	3000	3000	3000	3000	0
220	20241203	162100	122419290	3000	3000	3000	3000	0
221	20241203	162000	122419290	3000	3000	3000	3000	0
222	20241203	161900	122419290	3000	3000	3000	3000	0
223	20241203	161800	122419290	3000	3000	3000	3000	0
224	20241203	161700	122419290	3000	3000	3000	3000	0
225	20241203	161600	122419290	3000	3000	3000	3000	0
226	20241203	161500	122419290	3000	3000	3000	3000	0
227	20241203	161400	122419290	3000	3000	3000	3000	0
228	20241203	161300	122419290	3000	3000	3000	3000	0
229	20241203	161200	122419290	3000	3000	3000	3000	0
230	20241203	161100	122419290	3000	3000	3000	3000	0
231	20241203	161000	122419290	3000	3000	3000	3000	0
232	20241203	160900	122419290	3000	3000	3000	3000	0
233	20241203	160800	122419290	3000	3000	3000	3000	0
234	20241203	160700	122419290	3000	3000	3000	3000	0
235	20241203	160600	122419290	3000	3000	3000	3000	0
236	20241203	160500	122419290	3000	3000	3000	3000	0
237	20241203	160400	122419290	3000	3000	3000	3000	0
238	20241203	160300	122419290	3000	3000	3000	3000	0
239	20241203	160200	122419290	3000	3000	3000	3000	0
240	20241203	160100	122419290	3000	3000	3000	3000	0
241	20241203	160000	122419290	3000	3000	3000	3000	0
242	20241203	155900	122419290	3000	3000	3000	3000	640
243	20241203	155800	122419290	3000	3000	3000	3000	0
244	20241203	155700	122419290	3000	3000	3000	3000	0
245	20241203	155600	122419290	3000	3000	3000	3000	0
246	20241203	155500	122419290	3000	3000	3000	3000	0
247	20241203	155400	122419290	3000	3000	3000	3000	0
248	20241203	155300	122419290	3000	3000	3000	3000	0
249	20241203	155200	122419290	3000	3000	3000	3000	0
250	20241203	155100	122419290	3000	3000	3000	3000	0
251	20241203	155000	122419290	3000	3000	3000	3000	0
252	20241203	154900	122419290	3000	3000	3000	3000	0
253	20241203	154800	122419290	3000	3000	3000	3000	0
254	20241203	154700	122419290	3000	3000	3000	3000	0
255	20241203	154600	122419290	3000	3000	3000	3000	0
256	20241203	154500	122419290	3000	3000	3000	3000	0
257	20241203	154400	122419290	3000	3000	3000	3000	0
258	20241203	154300	122419290	3000	3000	3000	3000	0
259	20241203	154200	122419290	3000	3000	3000	3000	0
260	20241203	154100	122419290	3000	3000	3000	3000	0
261	20241203	154000	122419290	3000	3000	3000	3000	0
262	20241203	153900	122419290	3000	3000	3000	3000	0
263	20241203	153800	122419290	3000	3000	3000	3000	0
264	20241203	153700	122419290	3000	3000	3000	3000	0
265	20241203	153600	122419290	3000	3000	3000	3000	0
266	20241203	153500	122419290	3000	3000	3000	3000	0
267	20241203	153400	122419290	3000	3000	3000	3000	0
268	20241203	153300	122419290	3000	3000	3000	3000	0
269	20241203	153200	122419290	3000	3000	3000	3000	0
270	20241203	153100	122419290	3000	3000	3000	3000	0
271	20241203	153000	122419290	3000	3000	3000	3000	640
272	20241203	152900	120499290	3000	3000	3000	3000	0
273	20241203	152800	120499290	3000	3000	3000	3000	0
274	20241203	152700	120499290	3000	3000	3000	3000	0
275	20241203	152600	120499290	3000	3000	3000	3000	0
276	20241203	152500	120499290	3000	3000	3000	3000	0
277	20241203	152400	120499290	3000	3000	3000	3000	0
278	20241203	152300	120499290	3000	3000	3000	3000	0
279	20241203	152200	120499290	3000	3000	3000	3000	0
280	20241203	152100	120499290	3000	3000	3000	3000	0
281	20241203	152000	120499290	3000	3000	3000	3000	0
282	20241203	151900	120499290	3000	3000	3000	3000	0
283	20241203	151800	120499290	3000	3000	3000	3000	0
284	20241203	151700	120499290	3000	3000	3000	3000	3
285	20241203	151600	120490290	2995	2995	2995	2995	0
286	20241203	151500	120490290	2995	3000	3000	2995	67
287	20241203	151400	120289425	2995	2995	2995	2995	0
288	20241203	151300	120289425	2995	2995	2995	2995	19
289	20241203	151200	120232520	2990	2990	2990	2990	165
290	20241203	151100	119739170	2995	2995	2995	2995	4
291	20241203	151000	119727190	2995	2995	2995	2995	0
292	20241203	150900	119727190	2995	2995	2995	2995	6
293	20241203	150800	119709220	2995	2995	2995	2995	0
294	20241203	150700	119709220	2995	2995	2995	2995	0
295	20241203	150600	119709220	2995	2995	2995	2995	1
296	20241203	150500	119706225	2990	3000	3000	2990	1580
297	20241203	150400	114980940	2995	2995	2995	2995	500
298	20241203	150300	113483440	3000	3000	3000	3000	41
299	20241203	150200	113360440	3000	3000	3000	3000	0
300	20241203	150100	113360440	3000	3000	3000	3000	0
301	20241203	150000	113360440	3000	3000	3000	3000	0
302	20241203	145900	113360440	3000	3000	3000	3000	2
303	20241203	145800	113354440	3000	3000	3000	3000	0
304	20241203	145700	113354440	3000	3000	3000	3000	1
305	20241203	145600	113351440	3000	3000	3000	3000	2
306	20241203	145500	113345440	3000	3000	3000	3000	0
307	20241203	145400	113345440	3000	3000	3000	3000	0
308	20241203	145300	113345440	3000	3000	3000	3000	1100
309	20241203	145200	110045440	2995	2995	2995	2995	143
310	20241203	145100	109617155	3000	3000	3000	3000	10
311	20241203	145000	109587155	3000	3000	3000	3000	0
312	20241203	144900	109587155	3000	3000	3000	3000	0
313	20241203	144800	109587155	3000	3000	3000	3000	0
314	20241203	144700	109587155	3000	3000	3000	3000	1
315	20241203	144600	109584155	2995	2995	2995	2995	0
316	20241203	144500	109584155	2995	2995	2995	2995	0
317	20241203	144400	109584155	2995	2995	2995	2995	0
318	20241203	144300	109584155	2995	2995	2995	2995	0
319	20241203	144200	109584155	2995	2995	2995	2995	0
320	20241203	144100	109584155	2995	2995	2995	2995	0
321	20241203	144000	109584155	2995	2995	2995	2995	20
322	20241203	143900	109524255	3000	3000	3000	3000	0
323	20241203	143800	109524255	3000	3000	3000	3000	0
324	20241203	143700	109524255	3000	3000	3000	3000	0
325	20241203	143600	109524255	3000	3000	3000	3000	0
326	20241203	143500	109524255	3000	3000	3000	3000	0
327	20241203	143400	109524255	3000	3000	3000	3000	0
328	20241203	143300	109524255	3000	3000	3000	3000	0
329	20241203	143200	109524255	3000	3000	3000	3000	2
330	20241203	143100	109518255	3000	3000	3000	3000	3
331	20241203	143000	109509255	2995	3000	3000	2995	100
332	20241203	142900	109209735	3000	3000	3000	3000	1
333	20241203	142800	109206735	2995	2995	2995	2995	0
334	20241203	142700	109206735	2995	2995	2995	2995	1
335	20241203	142600	109203740	2995	2995	2995	2995	0
336	20241203	142500	109203740	2995	2995	2995	2995	500
337	20241203	142400	107706240	3000	3000	3000	3000	0
338	20241203	142300	107706240	3000	3000	3000	3000	0
339	20241203	142200	107706240	3000	2995	3000	2995	199
340	20241203	142100	107110220	2995	2995	2995	2995	500
341	20241203	142000	105612720	3000	2995	3000	2995	7
342	20241203	141900	105591750	2995	2995	2995	2995	0
343	20241203	141800	105591750	2995	2995	2995	2995	190
344	20241203	141700	105022700	2995	2995	2995	2995	0
345	20241203	141600	105022700	2995	2995	2995	2995	0
346	20241203	141500	105022700	2995	2995	2995	2995	0
347	20241203	141400	105022700	2995	2995	2995	2995	0
348	20241203	141300	105022700	2995	2995	2995	2995	0
349	20241203	141200	105022700	2995	2995	2995	2995	0
350	20241203	141100	105022700	2995	2995	2995	2995	0
351	20241203	141000	105022700	2995	2995	2995	2995	0
352	20241203	140900	105022700	2995	2995	2995	2995	4
353	20241203	140800	105010720	2995	2995	2995	2995	0
354	20241203	140700	105010720	2995	2995	2995	2995	0
355	20241203	140600	105010720	2995	2995	2995	2995	0
356	20241203	140500	105010720	2995	2995	2995	2995	0
357	20241203	140400	105010720	2995	2995	2995	2995	0
358	20241203	140300	105010720	2995	2995	2995	2995	300
359	20241203	140200	104112220	3000	3000	3000	3000	0
360	20241203	140100	104112220	3000	3000	3000	3000	1193
361	20241203	140000	100533220	3000	3000	3000	3000	0
362	20241203	135900	100533220	3000	3000	3000	3000	0
363	20241203	135800	100533220	3000	3000	3000	3000	0
364	20241203	135700	100533220	3000	3000	3000	3000	0
365	20241203	135600	100533220	3000	3000	3000	3000	0
366	20241203	135500	100533220	3000	3000	3000	3000	106
367	20241203	135400	100215220	3000	3000	3000	3000	4
368	20241203	135300	100203220	2995	2995	2995	2995	0
369	20241203	135200	100203220	2995	2995	2995	2995	1
370	20241203	135100	100200225	2995	2995	2995	2995	1
371	20241203	135000	100197230	3000	2995	3000	2995	6
372	20241203	134900	100179255	2990	2990	2990	2990	0
373	20241203	134800	100179255	2990	2990	2990	2990	0
374	20241203	134700	100179255	2990	2990	2990	2990	0
375	20241203	134600	100179255	2990	2990	2990	2990	0
376	20241203	134500	100179255	2990	2990	2990	2990	0
377	20241203	134400	100179255	2990	2990	2990	2990	0
378	20241203	134300	100179255	2990	2990	2990	2990	0
379	20241203	134200	100179255	2990	2990	2990	2990	1
380	20241203	134100	100176265	2990	2990	2990	2990	0
381	20241203	134000	100176265	2990	2990	2990	2990	0
382	20241203	133900	100176265	2990	2990	2990	2990	0
383	20241203	133800	100176265	2990	2990	2990	2990	0
384	20241203	133700	100176265	2990	2990	2990	2990	0
385	20241203	133600	100176265	2990	2990	2990	2990	56
386	20241203	133500	100008825	3000	3000	3000	3000	0
387	20241203	133400	100008825	3000	3000	3000	3000	0
388	20241203	133300	100008825	3000	3000	3000	3000	0
389	20241203	133200	100008825	3000	3000	3000	3000	0
390	20241203	133100	100008825	3000	3000	3000	3000	0
391	20241203	133000	100008825	3000	3000	3000	3000	0
392	20241203	132900	100008825	3000	3000	3000	3000	0
393	20241203	132800	100008825	3000	3000	3000	3000	0
394	20241203	132700	100008825	3000	3000	3000	3000	0
395	20241203	132600	100008825	3000	3000	3000	3000	0
396	20241203	132500	100008825	3000	2995	3000	2990	51
397	20241203	132400	99856260	2995	2995	2995	2995	0
398	20241203	132300	99856260	2995	2995	2995	2995	200
399	20241203	132200	99257260	3000	3000	3000	3000	0
400	20241203	132100	99257260	3000	3000	3000	3000	0
401	20241203	132000	99257260	3000	3000	3000	3000	20
402	20241203	131900	99197260	3000	3000	3000	3000	40
403	20241203	131800	99077260	3000	3000	3000	3000	1
404	20241203	131700	99074260	2995	2995	2995	2995	0
405	20241203	131600	99074260	2995	2995	2995	2995	343
406	20241203	131500	98046975	2995	2995	2995	2995	0
407	20241203	131400	98046975	2995	2995	3000	2995	3
408	20241203	131300	98037985	3000	3000	3000	2995	5
409	20241203	131200	98022995	2995	2995	3000	2995	100
410	20241203	131100	97723475	2995	2995	3000	2995	7
411	20241203	131000	97702495	3000	2995	3000	2995	8
412	20241203	130900	97678515	3000	2995	3000	2995	2
413	20241203	130800	97672520	3000	2995	3000	2995	4
414	20241203	130700	97660530	3000	2995	3000	2995	12
415	20241203	130600	97624560	3000	2995	3000	2995	8
416	20241203	130500	97600580	3000	3000	3000	3000	0
417	20241203	130400	97600580	3000	3000	3000	3000	0
418	20241203	130300	97600580	3000	2995	3000	2995	88
419	20241203	130200	97337015	2995	2995	3000	2995	16
420	20241203	130100	97289085	3000	3000	3000	3000	0
421	20241203	130000	97289085	3000	3000	3000	3000	0
422	20241203	125900	97289085	3000	3000	3000	3000	0
423	20241203	125800	97289085	3000	3000	3000	3000	0
424	20241203	125700	97289085	3000	3000	3000	3000	0
425	20241203	125600	97289085	3000	2995	3000	2995	7
426	20241203	125500	97268090	3000	3000	3000	3000	0
427	20241203	125400	97268090	3000	2995	3000	2995	113
428	20241203	125300	96929650	2995	2995	2995	2995	0
429	20241203	125200	96929650	2995	2995	2995	2995	0
430	20241203	125100	96929650	2995	2995	2995	2995	0
431	20241203	125000	96929650	2995	2995	2995	2995	0
432	20241203	124900	96929650	2995	2995	2995	2995	0
433	20241203	124800	96929650	2995	2995	2995	2995	0
434	20241203	124700	96929650	2995	2995	2995	2995	10
435	20241203	124600	96899700	2995	2995	2995	2995	10
436	20241203	124500	96869750	2995	2995	2995	2995	1
437	20241203	124400	96866755	2990	2990	2990	2990	0
438	20241203	124300	96866755	2990	2990	2990	2990	0
439	20241203	124200	96866755	2990	2990	2990	2990	0
440	20241203	124100	96866755	2990	2990	2990	2990	0
441	20241203	124000	96866755	2990	2990	2990	2990	0
442	20241203	123900	96866755	2990	2990	2990	2990	750
443	20241203	123800	94624255	2990	2990	2990	2990	633
444	20241203	123700	92731585	3000	2995	3000	2995	2
445	20241203	123600	92725590	2990	2990	2990	2990	0
446	20241203	123500	92725590	2990	2990	2990	2990	0
447	20241203	123400	92725590	2990	2990	2990	2990	0
448	20241203	123300	92725590	2990	2990	2990	2990	0
449	20241203	123200	92725590	2990	3000	3000	2990	6
450	20241203	123100	92707630	3000	3000	3000	3000	0
451	20241203	123000	92707630	3000	3000	3000	3000	0
452	20241203	122900	92707630	3000	3000	3000	3000	0
453	20241203	122800	92707630	3000	2995	3000	2995	36
454	20241203	122700	92599645	3000	2995	3000	2995	21
455	20241203	122600	92536695	2995	2995	2995	2995	0
456	20241203	122500	92536695	2995	2995	2995	2995	0
457	20241203	122400	92536695	2995	2995	2995	2995	8
458	20241203	122300	92512735	2995	2995	2995	2995	2
459	20241203	122200	92506745	2995	2995	2995	2995	0
460	20241203	122100	92506745	2995	2995	2995	2995	0
461	20241203	122000	92506745	2995	2995	2995	2995	0
462	20241203	121900	92506745	2995	2995	2995	2995	0
463	20241203	121800	92506745	2995	2995	2995	2995	0
464	20241203	121700	92506745	2995	2995	2995	2995	0
465	20241203	121600	92506745	2995	2995	3000	2995	3
466	20241203	121500	92497755	3000	3000	3000	3000	0
467	20241203	121400	92497755	3000	3000	3000	3000	0
468	20241203	121300	92497755	3000	3000	3000	3000	0
469	20241203	121200	92497755	3000	3000	3000	3000	0
470	20241203	121100	92497755	3000	2995	3000	2990	501
471	20241203	121000	90999750	2995	2995	2995	2995	20
472	20241203	120900	90939850	2995	2995	2995	2995	10
473	20241203	120800	90909900	2995	2995	2995	2995	0
474	20241203	120700	90909900	2995	2995	2995	2995	0
475	20241203	120600	90909900	2995	2995	2995	2995	0
476	20241203	120500	90909900	2995	2995	2995	2995	0
477	20241203	120400	90909900	2995	2995	2995	2995	1
478	20241203	120300	90906905	2995	2995	2995	2995	0
479	20241203	120200	90906905	2995	2995	2995	2995	0
480	20241203	120100	90906905	2995	2995	3000	2995	3
481	20241203	120000	90897915	2990	2990	2990	2990	0
482	20241203	115900	90897915	2990	2990	2990	2990	0
483	20241203	115800	90897915	2990	2990	2990	2990	200
484	20241203	115700	90299915	3000	3000	3000	3000	0
485	20241203	115600	90299915	3000	3000	3000	3000	0
486	20241203	115500	90299915	3000	2990	3000	2990	39
487	20241203	115400	90183110	2995	2995	2995	2995	63
488	20241203	115300	89994425	3000	3000	3000	3000	0
489	20241203	115200	89994425	3000	3000	3000	3000	0
490	20241203	115100	89994425	3000	3000	3000	3000	1
491	20241203	115000	89991425	2995	2995	2995	2995	0
492	20241203	114900	89991425	2995	2995	2995	2995	0
493	20241203	114800	89991425	2995	2995	2995	2995	0
494	20241203	114700	89991425	2995	2995	2995	2995	0
495	20241203	114600	89991425	2995	2995	2995	2995	0
496	20241203	114500	89991425	2995	2995	2995	2995	4
497	20241203	114400	89979445	2995	2995	2995	2995	0
498	20241203	114300	89979445	2995	2995	2995	2995	0
499	20241203	114200	89979445	2995	2995	2995	2995	0
500	20241203	114100	89979445	2995	2995	2995	2995	0
501	20241203	114000	89979445	2995	2995	2995	2995	0
502	20241203	113900	89979445	2995	2995	2995	2995	0
503	20241203	113800	89979445	2995	2995	2995	2995	0
504	20241203	113700	89979445	2995	2995	2995	2995	4
505	20241203	113600	89967465	2995	2995	2995	2995	78
506	20241203	113500	89733855	2995	2995	2995	2995	89
507	20241203	113400	89467300	2995	3000	3000	2995	143
508	20241203	113300	89038865	3000	3000	3000	3000	11
509	20241203	113200	89005865	3000	3000	3000	3000	0
510	20241203	113100	89005865	3000	3000	3000	3000	0
511	20241203	113000	89005865	3000	3000	3000	3000	0
512	20241203	112900	89005865	3000	3000	3000	3000	0
513	20241203	112800	89005865	3000	3000	3000	3000	0
514	20241203	112700	89005865	3000	3000	3000	3000	2
515	20241203	112600	88999865	3000	3000	3000	3000	0
516	20241203	112500	88999865	3000	3000	3000	3000	0
517	20241203	112400	88999865	3000	3000	3000	3000	0
518	20241203	112300	88999865	3000	3000	3000	3000	151
519	20241203	112200	88546865	3000	3000	3000	3000	250
520	20241203	112100	87796865	3000	3000	3000	3000	2
521	20241203	112000	87790865	2995	2995	2995	2995	17
522	20241203	111900	87739950	3000	3000	3000	3000	1
523	20241203	111800	87736950	3000	3000	3000	3000	0
524	20241203	111700	87736950	3000	3000	3000	3000	0
525	20241203	111600	87736950	3000	3000	3000	3000	1
526	20241203	111500	87733950	3000	3000	3000	3000	0
527	20241203	111400	87733950	3000	3000	3000	3000	0
528	20241203	111300	87733950	3000	3000	3000	3000	100
529	20241203	111200	87433950	3000	3000	3000	3000	0
530	20241203	111100	87433950	3000	3000	3000	3000	0
531	20241203	111000	87433950	3000	3000	3000	3000	0
532	20241203	110900	87433950	3000	3000	3000	3000	0
533	20241203	110800	87433950	3000	3000	3000	3000	0
534	20241203	110700	87433950	3000	3000	3000	3000	1
535	20241203	110600	87430950	3000	3000	3000	3000	0
536	20241203	110500	87430950	3000	3000	3000	3000	0
537	20241203	110400	87430950	3000	3000	3000	3000	0
538	20241203	110300	87430950	3000	3000	3000	3000	0
539	20241203	110200	87430950	3000	3000	3000	3000	0
540	20241203	110100	87430950	3000	3000	3000	3000	2
541	20241203	110000	87424950	2995	2995	2995	2995	1
542	20241203	105900	87421955	3000	3000	3000	3000	0
543	20241203	105800	87421955	3000	3000	3000	3000	0
544	20241203	105700	87421955	3000	2995	3000	2995	2
545	20241203	105600	87415960	2990	2990	2990	2990	8
546	20241203	105500	87392040	3000	3000	3000	3000	0
547	20241203	105400	87392040	3000	3000	3000	3000	0
548	20241203	105300	87392040	3000	3000	3000	3000	0
549	20241203	105200	87392040	3000	3000	3000	3000	0
550	20241203	105100	87392040	3000	3000	3000	3000	0
551	20241203	105000	87392040	3000	3000	3000	3000	0
552	20241203	104900	87392040	3000	3000	3000	3000	0
553	20241203	104800	87392040	3000	2995	3000	2995	113
554	20241203	104700	87053595	2995	2995	2995	2995	500
555	20241203	104600	85556095	2995	2995	2995	2995	0
556	20241203	104500	85556095	2995	2995	2995	2995	0
557	20241203	104400	85556095	2995	2995	2995	2995	71
558	20241203	104300	85343450	2995	2995	2995	2995	5
559	20241203	104200	85328475	2995	2995	2995	2995	0
560	20241203	104100	85328475	2995	2995	2995	2995	0
561	20241203	104000	85328475	2995	2990	2995	2990	501
562	20241203	103900	83827985	2990	2990	2990	2990	0
563	20241203	103800	83827985	2990	2990	2990	2990	1
564	20241203	103700	83824995	2995	2995	2995	2995	0
565	20241203	103600	83824995	2995	2990	2995	2985	207
566	20241203	103500	83206065	2990	2990	2990	2990	5
567	20241203	103400	83191115	2990	2995	2995	2985	4
568	20241203	103300	83179155	2985	2985	2995	2985	1943
569	20241203	103200	77379270	2980	2980	2980	2980	0
570	20241203	103100	77379270	2980	2980	2980	2980	6
571	20241203	103000	77361390	2975	2985	2985	2975	2010
572	20241203	102900	71378210	2980	2980	2980	2980	0
573	20241203	102800	71378210	2980	2980	2980	2980	0
574	20241203	102700	71378210	2980	2980	2980	2980	0
575	20241203	102600	71378210	2980	2985	2985	2980	312
576	20241203	102500	70447645	2985	2985	2985	2985	303
577	20241203	102400	69543190	2985	2985	2985	2985	0
578	20241203	102300	69543190	2985	2985	2985	2985	50
579	20241203	102200	69393940	2985	2985	2985	2985	0
580	20241203	102100	69393940	2985	2985	2985	2985	0
581	20241203	102000	69393940	2985	2980	2985	2980	21
582	20241203	101900	69331355	2980	2980	2980	2980	0
583	20241203	101800	69331355	2980	2980	2990	2980	9
584	20241203	101700	69304525	2985	2980	2985	2980	12
585	20241203	101600	69268715	2980	2980	2980	2980	0
586	20241203	101500	69268715	2980	2980	2980	2980	4
587	20241203	101400	69256795	2985	2985	2985	2985	6
588	20241203	101300	69238885	2985	2985	2985	2985	4
589	20241203	101200	69226945	2985	2985	2985	2985	3
590	20241203	101100	69217990	2985	2980	2995	2980	7
591	20241203	101000	69197085	2975	2980	2980	2975	1055
592	20241203	100900	66058455	2985	2985	2985	2985	0
593	20241203	100800	66058455	2985	2980	2985	2975	727
594	20241203	100700	63894960	2985	2985	2985	2985	110
595	20241203	100600	63566610	2985	2980	2985	2980	14
596	20241203	100500	63524825	2975	2985	2990	2975	54
597	20241203	100400	63364115	2990	2990	2990	2975	3004
598	20241203	100300	54413385	2990	2990	2990	2990	10
599	20241203	100200	54383485	2990	2990	2990	2990	0
600	20241203	100100	54383485	2990	2990	2990	2990	0
601	20241203	100000	54383485	2990	2990	2990	2990	809
602	20241203	095900	51964575	2995	2995	2995	2995	0
603	20241203	095800	51964575	2995	2995	2995	2995	0
604	20241203	095700	51964575	2995	2995	2995	2995	5
605	20241203	095600	51949600	2995	2995	2995	2995	0
606	20241203	095500	51949600	2995	2995	2995	2995	10
607	20241203	095400	51919650	2990	2990	2990	2990	201
608	20241203	095300	51318660	2990	2985	2990	2985	31
609	20241203	095200	51226095	2990	2990	2990	2990	3
610	20241203	095100	51217125	2990	2985	2990	2985	1670
611	20241203	095000	46232125	2985	2985	2985	2985	300
612	20241203	094900	45336625	2985	2985	2985	2985	0
613	20241203	094800	45336625	2985	2985	2990	2985	28
614	20241203	094700	45253030	2990	2985	2990	2985	130
615	20241203	094600	44864970	2985	2985	2985	2985	947
616	20241203	094500	42038175	2990	2990	2990	2990	3
617	20241203	094400	42029205	2990	2990	2990	2990	2
618	20241203	094300	42023225	2990	2990	2990	2990	0
619	20241203	094200	42023225	2990	2990	2990	2990	6
620	20241203	094100	42005285	2990	2990	2990	2990	1
621	20241203	094000	42002295	2990	2985	2990	2985	2
622	20241203	093900	41996320	2990	2990	2990	2990	3
623	20241203	093800	41987350	2990	2990	2990	2990	0
624	20241203	093700	41987350	2990	2990	2990	2990	0
625	20241203	093600	41987350	2990	2990	2990	2990	92
626	20241203	093500	41712270	2990	2990	2990	2990	441
627	20241203	093400	40393680	2990	2990	2990	2990	20
628	20241203	093300	40333880	2990	2990	2990	2990	0
629	20241203	093200	40333880	2990	2995	3000	2990	2230
630	20241203	093100	33666155	2995	2995	2995	2995	3
631	20241203	093000	33657170	2995	2995	2995	2995	0
632	20241203	092900	33657170	2995	2995	3000	2995	4
633	20241203	092800	33645180	3000	3000	3000	3000	6
634	20241203	092700	33627180	3000	3000	3000	3000	10
635	20241203	092600	33597180	3000	3000	3000	3000	0
636	20241203	092500	33597180	3000	3000	3000	3000	0
637	20241203	092400	33597180	3000	2995	3000	2995	2
638	20241203	092300	33591185	2995	2995	2995	2995	0
639	20241203	092200	33591185	2995	2995	2995	2995	39
640	20241203	092100	33474380	3000	3000	3000	3000	111
641	20241203	092000	33141380	3010	3010	3010	3005	386
642	20241203	091900	31979600	3015	3015	3015	3015	0
643	20241203	091800	31979600	3015	3015	3015	3015	0
644	20241203	091700	31979600	3015	3010	3015	3010	501
645	20241203	091600	30471585	3010	3010	3010	3010	336
646	20241203	091500	29460225	3010	3010	3010	3010	282
647	20241203	091400	28611405	3015	3010	3015	3010	100
648	20241203	091300	28310400	3010	3005	3010	3005	4
649	20241203	091200	28298370	2995	3005	3005	2995	13
650	20241203	091100	28259425	3010	3000	3010	3000	1314
651	20241203	091000	24310115	2990	2990	2990	2990	334
652	20241203	090900	23311455	2985	3005	3005	2985	346
653	20241203	090800	22278570	3010	3010	3010	3010	0
654	20241203	090700	22278570	3010	2980	3010	2975	201
655	20241203	090600	21679980	3015	3015	3015	3015	1
656	20241203	090500	21676965	2980	2990	3000	2980	6243
657	20241203	090400	3068985	2990	2995	2995	2990	936
658	20241203	090300	269170	3025	3025	3025	3025	4
659	20241203	090200	257070	3025	3025	3025	3025	0
660	20241203	090100	257070	3025	2990	3025	2990	51
661	20241203	090000	104545	3025	2985	3025	2985	35