KissMeData/101170/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	201100	478139340	4995	4995	4995	4995	2120
3	20241203	201000	478139340	4995	4995	4995	4995	0
4	20241203	200900	478139340	4995	4995	4995	4995	0
5	20241203	200800	478139340	4995	4995	4995	4995	0
6	20241203	200700	478139340	4995	4995	4995	4995	0
7	20241203	200600	478139340	4995	4995	4995	4995	0
8	20241203	200500	478139340	4995	4995	4995	4995	0
9	20241203	200400	478139340	4995	4995	4995	4995	0
10	20241203	200300	478139340	4995	4995	4995	4995	0
11	20241203	200200	478139340	4995	4995	4995	4995	0
12	20241203	200100	478139340	4995	4995	4995	4995	0
13	20241203	200000	478139340	4995	4995	4995	4995	0
14	20241203	195900	478139340	4995	4995	4995	4995	0
15	20241203	195800	478139340	4995	4995	4995	4995	0
16	20241203	195700	478139340	4995	4995	4995	4995	0
17	20241203	195600	478139340	4995	4995	4995	4995	0
18	20241203	195500	478139340	4995	4995	4995	4995	0
19	20241203	195400	478139340	4995	4995	4995	4995	0
20	20241203	195300	478139340	4995	4995	4995	4995	0
21	20241203	195200	478139340	4995	4995	4995	4995	0
22	20241203	195100	478139340	4995	4995	4995	4995	0
23	20241203	195000	478139340	4995	4995	4995	4995	0
24	20241203	194900	478139340	4995	4995	4995	4995	0
25	20241203	194800	478139340	4995	4995	4995	4995	0
26	20241203	194700	478139340	4995	4995	4995	4995	0
27	20241203	194600	478139340	4995	4995	4995	4995	0
28	20241203	194500	478139340	4995	4995	4995	4995	0
29	20241203	194400	478139340	4995	4995	4995	4995	0
30	20241203	194300	478139340	4995	4995	4995	4995	0
31	20241203	194200	478139340	4995	4995	4995	4995	0
32	20241203	194100	478139340	4995	4995	4995	4995	2120
33	20241203	194000	478139340	4995	4995	4995	4995	0
34	20241203	193900	478139340	4995	4995	4995	4995	0
35	20241203	193800	478139340	4995	4995	4995	4995	0
36	20241203	193700	478139340	4995	4995	4995	4995	0
37	20241203	193600	478139340	4995	4995	4995	4995	0
38	20241203	193500	478139340	4995	4995	4995	4995	0
39	20241203	193400	478139340	4995	4995	4995	4995	0
40	20241203	193300	478139340	4995	4995	4995	4995	0
41	20241203	193200	478139340	4995	4995	4995	4995	0
42	20241203	193100	478139340	4995	4995	4995	4995	0
43	20241203	193000	478139340	4995	4995	4995	4995	0
44	20241203	192900	478139340	4995	4995	4995	4995	0
45	20241203	192800	478139340	4995	4995	4995	4995	0
46	20241203	192700	478139340	4995	4995	4995	4995	0
47	20241203	192600	478139340	4995	4995	4995	4995	0
48	20241203	192500	478139340	4995	4995	4995	4995	0
49	20241203	192400	478139340	4995	4995	4995	4995	0
50	20241203	192300	478139340	4995	4995	4995	4995	0
51	20241203	192200	478139340	4995	4995	4995	4995	0
52	20241203	192100	478139340	4995	4995	4995	4995	0
53	20241203	192000	478139340	4995	4995	4995	4995	0
54	20241203	191900	478139340	4995	4995	4995	4995	0
55	20241203	191800	478139340	4995	4995	4995	4995	0
56	20241203	191700	478139340	4995	4995	4995	4995	0
57	20241203	191600	478139340	4995	4995	4995	4995	0
58	20241203	191500	478139340	4995	4995	4995	4995	0
59	20241203	191400	478139340	4995	4995	4995	4995	0
60	20241203	191300	478139340	4995	4995	4995	4995	0
61	20241203	191200	478139340	4995	4995	4995	4995	0
62	20241203	191100	478139340	4995	4995	4995	4995	2120
63	20241203	191000	478139340	4995	4995	4995	4995	0
64	20241203	190900	478139340	4995	4995	4995	4995	0
65	20241203	190800	478139340	4995	4995	4995	4995	0
66	20241203	190700	478139340	4995	4995	4995	4995	0
67	20241203	190600	478139340	4995	4995	4995	4995	0
68	20241203	190500	478139340	4995	4995	4995	4995	0
69	20241203	190400	478139340	4995	4995	4995	4995	0
70	20241203	190300	478139340	4995	4995	4995	4995	0
71	20241203	190200	478139340	4995	4995	4995	4995	0
72	20241203	190100	478139340	4995	4995	4995	4995	0
73	20241203	190000	478139340	4995	4995	4995	4995	0
74	20241203	185900	478139340	4995	4995	4995	4995	0
75	20241203	185800	478139340	4995	4995	4995	4995	0
76	20241203	185700	478139340	4995	4995	4995	4995	0
77	20241203	185600	478139340	4995	4995	4995	4995	0
78	20241203	185500	478139340	4995	4995	4995	4995	0
79	20241203	185400	478139340	4995	4995	4995	4995	0
80	20241203	185300	478139340	4995	4995	4995	4995	0
81	20241203	185200	478139340	4995	4995	4995	4995	0
82	20241203	185100	478139340	4995	4995	4995	4995	0
83	20241203	185000	478139340	4995	4995	4995	4995	0
84	20241203	184900	478139340	4995	4995	4995	4995	0
85	20241203	184800	478139340	4995	4995	4995	4995	0
86	20241203	184700	478139340	4995	4995	4995	4995	0
87	20241203	184600	478139340	4995	4995	4995	4995	0
88	20241203	184500	478139340	4995	4995	4995	4995	0
89	20241203	184400	478139340	4995	4995	4995	4995	0
90	20241203	184300	478139340	4995	4995	4995	4995	0
91	20241203	184200	478139340	4995	4995	4995	4995	0
92	20241203	184100	478139340	4995	4995	4995	4995	2120
93	20241203	184000	478139340	4995	4995	4995	4995	0
94	20241203	183900	478139340	4995	4995	4995	4995	0
95	20241203	183800	478139340	4995	4995	4995	4995	0
96	20241203	183700	478139340	4995	4995	4995	4995	0
97	20241203	183600	478139340	4995	4995	4995	4995	0
98	20241203	183500	478139340	4995	4995	4995	4995	0
99	20241203	183400	478139340	4995	4995	4995	4995	0
100	20241203	183300	478139340	4995	4995	4995	4995	0
101	20241203	183200	478139340	4995	4995	4995	4995	0
102	20241203	183100	478139340	4995	4995	4995	4995	0
103	20241203	183000	478139340	4995	4995	4995	4995	0
104	20241203	182900	478139340	4995	4995	4995	4995	0
105	20241203	182800	478139340	4995	4995	4995	4995	0
106	20241203	182700	478139340	4995	4995	4995	4995	0
107	20241203	182600	478139340	4995	4995	4995	4995	0
108	20241203	182500	478139340	4995	4995	4995	4995	0
109	20241203	182400	478139340	4995	4995	4995	4995	0
110	20241203	182300	478139340	4995	4995	4995	4995	0
111	20241203	182200	478139340	4995	4995	4995	4995	0
112	20241203	182100	478139340	4995	4995	4995	4995	0
113	20241203	182000	478139340	4995	4995	4995	4995	0
114	20241203	181900	478139340	4995	4995	4995	4995	0
115	20241203	181800	478139340	4995	4995	4995	4995	0
116	20241203	181700	478139340	4995	4995	4995	4995	0
117	20241203	181600	478139340	4995	4995	4995	4995	0
118	20241203	181500	478139340	4995	4995	4995	4995	0
119	20241203	181400	478139340	4995	4995	4995	4995	0
120	20241203	181300	478139340	4995	4995	4995	4995	0
121	20241203	181200	478139340	4995	4995	4995	4995	0
122	20241203	181100	478139340	4995	4995	4995	4995	2120
123	20241203	181000	478139340	4995	4995	4995	4995	0
124	20241203	180900	478139340	4995	4995	4995	4995	0
125	20241203	180800	478139340	4995	4995	4995	4995	0
126	20241203	180700	478139340	4995	4995	4995	4995	0
127	20241203	180600	478139340	4995	4995	4995	4995	0
128	20241203	180500	478139340	4995	4995	4995	4995	0
129	20241203	180400	478139340	4995	4995	4995	4995	0
130	20241203	180300	478139340	4995	4995	4995	4995	0
131	20241203	180200	478139340	4995	4995	4995	4995	0
132	20241203	180100	478139340	4995	4995	4995	4995	0
133	20241203	180000	478139340	4995	4995	4995	4995	0
134	20241203	175900	478139340	4995	4995	4995	4995	0
135	20241203	175800	478139340	4995	4995	4995	4995	0
136	20241203	175700	478139340	4995	4995	4995	4995	0
137	20241203	175600	478139340	4995	4995	4995	4995	0
138	20241203	175500	478139340	4995	4995	4995	4995	0
139	20241203	175400	478139340	4995	4995	4995	4995	0
140	20241203	175300	478139340	4995	4995	4995	4995	0
141	20241203	175200	478139340	4995	4995	4995	4995	0
142	20241203	175100	478139340	4995	4995	4995	4995	0
143	20241203	175000	478139340	4995	4995	4995	4995	0
144	20241203	174900	478139340	4995	4995	4995	4995	0
145	20241203	174800	478139340	4995	4995	4995	4995	0
146	20241203	174700	478139340	4995	4995	4995	4995	0
147	20241203	174600	478139340	4995	4995	4995	4995	0
148	20241203	174500	478139340	4995	4995	4995	4995	0
149	20241203	174400	478139340	4995	4995	4995	4995	0
150	20241203	174300	478139340	4995	4995	4995	4995	0
151	20241203	174200	478139340	4995	4995	4995	4995	0
152	20241203	174100	478139340	4995	4995	4995	4995	2120
153	20241203	174000	478139340	4995	4995	4995	4995	0
154	20241203	173900	478139340	4995	4995	4995	4995	0
155	20241203	173800	478139340	4995	4995	4995	4995	0
156	20241203	173700	478139340	4995	4995	4995	4995	0
157	20241203	173600	478139340	4995	4995	4995	4995	0
158	20241203	173500	478139340	4995	4995	4995	4995	0
159	20241203	173400	478139340	4995	4995	4995	4995	0
160	20241203	173300	478139340	4995	4995	4995	4995	0
161	20241203	173200	478139340	4995	4995	4995	4995	0
162	20241203	173100	478139340	4995	4995	4995	4995	0
163	20241203	173000	478139340	4995	4995	4995	4995	0
164	20241203	172900	478139340	4995	4995	4995	4995	0
165	20241203	172800	478139340	4995	4995	4995	4995	0
166	20241203	172700	478139340	4995	4995	4995	4995	0
167	20241203	172600	478139340	4995	4995	4995	4995	0
168	20241203	172500	478139340	4995	4995	4995	4995	0
169	20241203	172400	478139340	4995	4995	4995	4995	0
170	20241203	172300	478139340	4995	4995	4995	4995	0
171	20241203	172200	478139340	4995	4995	4995	4995	0
172	20241203	172100	478139340	4995	4995	4995	4995	0
173	20241203	172000	478139340	4995	4995	4995	4995	0
174	20241203	171900	478139340	4995	4995	4995	4995	0
175	20241203	171800	478139340	4995	4995	4995	4995	0
176	20241203	171700	478139340	4995	4995	4995	4995	0
177	20241203	171600	478139340	4995	4995	4995	4995	0
178	20241203	171500	478139340	4995	4995	4995	4995	0
179	20241203	171400	478139340	4995	4995	4995	4995	0
180	20241203	171300	478139340	4995	4995	4995	4995	0
181	20241203	171200	478139340	4995	4995	4995	4995	0
182	20241203	171100	478139340	4995	4995	4995	4995	2120
183	20241203	171000	478139340	4995	4995	4995	4995	0
184	20241203	170900	478139340	4995	4995	4995	4995	0
185	20241203	170800	478139340	4995	4995	4995	4995	0
186	20241203	170700	478139340	4995	4995	4995	4995	0
187	20241203	170600	478139340	4995	4995	4995	4995	0
188	20241203	170500	478139340	4995	4995	4995	4995	0
189	20241203	170400	478139340	4995	4995	4995	4995	0
190	20241203	170300	478139340	4995	4995	4995	4995	0
191	20241203	170200	478139340	4995	4995	4995	4995	0
192	20241203	170100	478139340	4995	4995	4995	4995	0
193	20241203	170000	478139340	4995	4995	4995	4995	0
194	20241203	165900	478139340	4995	4995	4995	4995	0
195	20241203	165800	478139340	4995	4995	4995	4995	0
196	20241203	165700	478139340	4995	4995	4995	4995	0
197	20241203	165600	478139340	4995	4995	4995	4995	0
198	20241203	165500	478139340	4995	4995	4995	4995	0
199	20241203	165400	478139340	4995	4995	4995	4995	0
200	20241203	165300	478139340	4995	4995	4995	4995	0
201	20241203	165200	478139340	4995	4995	4995	4995	0
202	20241203	165100	478139340	4995	4995	4995	4995	0
203	20241203	165000	478139340	4995	4995	4995	4995	0
204	20241203	164900	478139340	4995	4995	4995	4995	0
205	20241203	164800	478139340	4995	4995	4995	4995	0
206	20241203	164700	478139340	4995	4995	4995	4995	0
207	20241203	164600	478139340	4995	4995	4995	4995	0
208	20241203	164500	478139340	4995	4995	4995	4995	0
209	20241203	164400	478139340	4995	4995	4995	4995	0
210	20241203	164300	478139340	4995	4995	4995	4995	0
211	20241203	164200	478139340	4995	4995	4995	4995	0
212	20241203	164100	478139340	4995	4995	4995	4995	2120
213	20241203	164000	478139340	4995	4995	4995	4995	0
214	20241203	163900	478139340	4995	4995	4995	4995	0
215	20241203	163800	478139340	4995	4995	4995	4995	0
216	20241203	163700	478139340	4995	4995	4995	4995	0
217	20241203	163600	478139340	4995	4995	4995	4995	0
218	20241203	163500	478139340	4995	4995	4995	4995	0
219	20241203	163400	478139340	4995	4995	4995	4995	0
220	20241203	163300	478139340	4995	4995	4995	4995	0
221	20241203	163200	478139340	4995	4995	4995	4995	0
222	20241203	163100	478139340	4995	4995	4995	4995	0
223	20241203	163000	478139340	4995	4995	4995	4995	0
224	20241203	162900	478139340	4995	4995	4995	4995	0
225	20241203	162800	478139340	4995	4995	4995	4995	0
226	20241203	162700	478139340	4995	4995	4995	4995	0
227	20241203	162600	478139340	4995	4995	4995	4995	0
228	20241203	162500	478139340	4995	4995	4995	4995	0
229	20241203	162400	478139340	4995	4995	4995	4995	0
230	20241203	162300	478139340	4995	4995	4995	4995	0
231	20241203	162200	478139340	4995	4995	4995	4995	0
232	20241203	162100	478139340	4995	4995	4995	4995	0
233	20241203	162000	478139340	4995	4995	4995	4995	0
234	20241203	161900	478139340	4995	4995	4995	4995	0
235	20241203	161800	478139340	4995	4995	4995	4995	0
236	20241203	161700	478139340	4995	4995	4995	4995	0
237	20241203	161600	478139340	4995	4995	4995	4995	0
238	20241203	161500	478139340	4995	4995	4995	4995	0
239	20241203	161400	478139340	4995	4995	4995	4995	0
240	20241203	161300	478139340	4995	4995	4995	4995	0
241	20241203	161200	478139340	4995	4995	4995	4995	0
242	20241203	161100	478139340	4995	4995	4995	4995	2120
243	20241203	161000	478139340	4995	4995	4995	4995	0
244	20241203	160900	478139340	4995	4995	4995	4995	0
245	20241203	160800	478139340	4995	4995	4995	4995	0
246	20241203	160700	478139340	4995	4995	4995	4995	0
247	20241203	160600	478139340	4995	4995	4995	4995	0
248	20241203	160500	478139340	4995	4995	4995	4995	0
249	20241203	160400	478139340	4995	4995	4995	4995	0
250	20241203	160300	478139340	4995	4995	4995	4995	0
251	20241203	160200	478139340	4995	4995	4995	4995	0
252	20241203	160100	478139340	4995	4995	4995	4995	0
253	20241203	160000	478139340	4995	4995	4995	4995	0
254	20241203	155900	478139340	4995	4995	4995	4995	0
255	20241203	155800	478139340	4995	4995	4995	4995	0
256	20241203	155700	478139340	4995	4995	4995	4995	0
257	20241203	155600	478139340	4995	4995	4995	4995	0
258	20241203	155500	478139340	4995	4995	4995	4995	0
259	20241203	155400	478139340	4995	4995	4995	4995	0
260	20241203	155300	478139340	4995	4995	4995	4995	0
261	20241203	155200	478139340	4995	4995	4995	4995	0
262	20241203	155100	478139340	4995	4995	4995	4995	0
263	20241203	155000	478139340	4995	4995	4995	4995	0
264	20241203	154900	478139340	4995	4995	4995	4995	0
265	20241203	154800	478139340	4995	4995	4995	4995	0
266	20241203	154700	478139340	4995	4995	4995	4995	0
267	20241203	154600	478139340	4995	4995	4995	4995	0
268	20241203	154500	478139340	4995	4995	4995	4995	0
269	20241203	154400	478139340	4995	4995	4995	4995	0
270	20241203	154300	478139340	4995	4995	4995	4995	0
271	20241203	154200	478139340	4995	4995	4995	4995	0
272	20241203	154100	478139340	4995	4995	4995	4995	2120
273	20241203	154000	478139340	4995	4995	4995	4995	0
274	20241203	153900	478139340	4995	4995	4995	4995	0
275	20241203	153800	478139340	4995	4995	4995	4995	0
276	20241203	153700	478139340	4995	4995	4995	4995	0
277	20241203	153600	478139340	4995	4995	4995	4995	0
278	20241203	153500	478139340	4995	4995	4995	4995	0
279	20241203	153400	478139340	4995	4995	4995	4995	0
280	20241203	153300	478139340	4995	4995	4995	4995	0
281	20241203	153200	478139340	4995	4995	4995	4995	0
282	20241203	153100	478139340	4995	4995	4995	4995	0
283	20241203	153000	478139340	4995	4995	4995	4995	2120
284	20241203	152900	467549940	5010	5010	5010	5010	0
285	20241203	152800	467549940	5010	5010	5010	5010	0
286	20241203	152700	467549940	5010	5010	5010	5010	0
287	20241203	152600	467549940	5010	5010	5010	5010	0
288	20241203	152500	467549940	5010	5010	5010	5010	0
289	20241203	152400	467549940	5010	5010	5010	5010	0
290	20241203	152300	467549940	5010	5010	5010	5010	0
291	20241203	152200	467549940	5010	5010	5010	5010	0
292	20241203	152100	467549940	5010	5010	5010	5010	0
293	20241203	152000	467549940	5010	5010	5010	5010	0
294	20241203	151900	467549940	5010	5000	5010	4995	466
295	20241203	151800	465220780	5010	5000	5010	5000	706
296	20241203	151700	461690320	5010	5010	5010	5010	0
297	20241203	151600	461690320	5010	5000	5010	5000	1884
298	20241203	151500	452270300	5010	5010	5010	5010	0
299	20241203	151400	452270300	5010	5010	5010	5010	0
300	20241203	151300	452270300	5010	5010	5010	5010	67
301	20241203	151200	451934630	5020	5020	5020	5020	1
302	20241203	151100	451929610	5010	5010	5010	5010	100
303	20241203	151000	451428610	5020	5020	5030	5020	8
304	20241203	150900	451388440	5020	5020	5020	5020	84
305	20241203	150800	450966760	5020	5020	5020	5020	0
306	20241203	150700	450966760	5020	5010	5020	5010	10
307	20241203	150600	450916650	5020	5020	5020	5020	5
308	20241203	150500	450891550	5020	5010	5020	5010	9
309	20241203	150400	450846450	5010	5010	5010	5000	173
310	20241203	150300	449980730	5020	5010	5020	5010	203
311	20241203	150200	448963680	5020	5020	5020	5020	128
312	20241203	150100	448321120	5030	5030	5030	5030	0
313	20241203	150000	448321120	5030	5030	5030	5030	0
314	20241203	145900	448321120	5030	5030	5030	5030	0
315	20241203	145800	448321120	5030	5030	5030	5030	0
316	20241203	145700	448321120	5030	5030	5030	5030	0
317	20241203	145600	448321120	5030	5030	5030	5030	0
318	20241203	145500	448321120	5030	5030	5030	5030	0
319	20241203	145400	448321120	5030	5030	5030	5030	0
320	20241203	145300	448321120	5030	5030	5030	5030	0
321	20241203	145200	448321120	5030	5030	5030	5030	2
322	20241203	145100	448311060	5030	5030	5030	5030	4
323	20241203	145000	448290940	5030	5030	5030	5030	0
324	20241203	144900	448290940	5030	5030	5030	5030	0
325	20241203	144800	448290940	5030	5030	5030	5030	0
326	20241203	144700	448290940	5030	5030	5030	5030	0
327	20241203	144600	448290940	5030	5020	5030	5020	2
328	20241203	144500	448280890	5030	5030	5030	5030	0
329	20241203	144400	448280890	5030	5030	5030	5010	239
330	20241203	144300	447081860	5030	5020	5030	5020	11
331	20241203	144200	447026630	5030	5030	5030	5030	0
332	20241203	144100	447026630	5030	5020	5030	5020	11
333	20241203	144000	446971400	5020	5000	5020	5000	3909
334	20241203	143900	427350180	5020	5020	5020	5020	0
335	20241203	143800	427350180	5020	5010	5020	5000	9
336	20241203	143700	427305110	5020	5010	5020	5010	51
337	20241203	143600	427049590	5020	5020	5020	5020	10
338	20241203	143500	426999390	5020	5010	5020	5010	48
339	20241203	143400	426758900	5010	5010	5010	5010	64
340	20241203	143300	426438260	5010	5010	5010	5010	6
341	20241203	143200	426408200	5010	5010	5010	5010	428
342	20241203	143100	424263920	5010	5010	5010	5010	4
343	20241203	143000	424243880	5010	5010	5010	5010	17
344	20241203	142900	424158710	5010	5010	5010	5010	80
345	20241203	142800	423757910	5010	5010	5010	5010	438
346	20241203	142700	421563530	5010	5010	5010	5010	0
347	20241203	142600	421563530	5010	5010	5010	5010	25
348	20241203	142500	421438280	5010	5010	5010	5010	50
349	20241203	142400	421187780	5010	5010	5010	5010	0
350	20241203	142300	421187780	5010	5010	5010	5010	0
351	20241203	142200	421187780	5010	5000	5010	5000	35
352	20241203	142100	421012770	5000	5000	5000	5000	0
353	20241203	142000	421012770	5000	5000	5000	5000	4
354	20241203	141900	420992770	5000	5000	5000	5000	34
355	20241203	141800	420822770	5000	4995	5000	4995	95
356	20241203	141700	420348095	5000	5000	5000	5000	0
357	20241203	141600	420348095	5000	5000	5000	5000	7
358	20241203	141500	420313095	5000	5010	5010	5000	882
359	20241203	141400	415899555	5010	5010	5010	5010	0
360	20241203	141300	415899555	5010	5010	5010	5010	0
361	20241203	141200	415899555	5010	5010	5010	5010	0
362	20241203	141100	415899555	5010	5010	5010	5010	0
363	20241203	141000	415899555	5010	5010	5010	5010	0
364	20241203	140900	415899555	5010	5010	5010	5010	51
365	20241203	140800	415644045	5000	5000	5000	5000	171
366	20241203	140700	414789045	5010	5010	5010	5010	51
367	20241203	140600	414533535	5010	5010	5010	5010	0
368	20241203	140500	414533535	5010	5010	5010	5010	0
369	20241203	140400	414533535	5010	5010	5010	5010	0
370	20241203	140300	414533535	5010	4995	5010	4990	1067
371	20241203	140200	409209155	5010	5000	5010	5000	134
372	20241203	140100	408539145	5010	5000	5010	5000	8
373	20241203	140000	408499135	5020	5020	5020	5020	0
374	20241203	135900	408499135	5020	5020	5020	5020	0
375	20241203	135800	408499135	5020	5020	5020	5020	0
376	20241203	135700	408499135	5020	5020	5020	5020	1
377	20241203	135600	408494115	5010	5020	5020	5010	127
378	20241203	135500	407856695	5020	5020	5020	5010	43
379	20241203	135400	407640935	5020	5020	5020	5020	0
380	20241203	135300	407640935	5020	5020	5020	5020	0
381	20241203	135200	407640935	5020	4995	5020	4995	3302
382	20241203	135100	391147395	5020	5000	5020	5000	3000
383	20241203	135000	376117655	5000	5000	5000	5000	0
384	20241203	134900	376117655	5000	5000	5000	5000	1
385	20241203	134800	376112655	4990	4990	4990	4990	0
386	20241203	134700	376112655	4990	4990	4990	4990	0
387	20241203	134600	376112655	4990	4995	4995	4990	1273
388	20241203	134500	369757210	5000	5000	5000	5000	0
389	20241203	134400	369757210	5000	5000	5000	5000	20
390	20241203	134300	369657210	5000	4995	5000	4995	390
391	20241203	134200	367709060	5010	5010	5010	5010	0
392	20241203	134100	367709060	5010	5000	5010	4995	262
393	20241203	134000	366399620	5000	5000	5000	5000	70
394	20241203	133900	366049620	5010	5010	5010	5010	0
395	20241203	133800	366049620	5010	5010	5010	5010	0
396	20241203	133700	366049620	5010	5010	5010	5010	0
397	20241203	133600	366049620	5010	5010	5010	5010	0
398	20241203	133500	366049620	5010	5010	5010	5010	0
399	20241203	133400	366049620	5010	5010	5010	5010	0
400	20241203	133300	366049620	5010	5010	5010	5010	50
401	20241203	133200	365799120	5010	5010	5010	5010	1
402	20241203	133100	365794110	5000	5010	5010	5000	602
403	20241203	133000	362782110	5000	5000	5000	5000	224
404	20241203	132900	361662110	5000	5000	5000	5000	67
405	20241203	132800	361327110	5000	5000	5000	5000	0
406	20241203	132700	361327110	5000	5000	5000	5000	1
407	20241203	132600	361322110	4995	5000	5000	4995	7
408	20241203	132500	361287115	5000	5000	5000	5000	0
409	20241203	132400	361287115	5000	5000	5000	5000	0
410	20241203	132300	361287115	5000	5000	5000	5000	0
411	20241203	132200	361287115	5000	5000	5000	5000	1
412	20241203	132100	361282115	5000	5010	5010	5000	282
413	20241203	132000	359872045	5010	5010	5010	5010	0
414	20241203	131900	359872045	5010	5010	5010	5010	1
415	20241203	131800	359867035	5000	5000	5000	5000	0
416	20241203	131700	359867035	5000	5000	5000	5000	0
417	20241203	131600	359867035	5000	5000	5000	5000	36
418	20241203	131500	359687035	5000	5000	5000	5000	0
419	20241203	131400	359687035	5000	5000	5000	5000	2
420	20241203	131300	359677035	5000	5000	5000	5000	0
421	20241203	131200	359677035	5000	5000	5000	5000	0
422	20241203	131100	359677035	5000	5000	5000	5000	300
423	20241203	131000	358177035	5010	5010	5010	5010	20
424	20241203	130900	358076835	5000	5000	5000	5000	0
425	20241203	130800	358076835	5000	5000	5000	5000	700
426	20241203	130700	354576835	5010	5010	5010	5010	40
427	20241203	130600	354376435	5010	5010	5010	5010	0
428	20241203	130500	354376435	5010	5010	5010	5010	0
429	20241203	130400	354376435	5010	5010	5010	5010	0
430	20241203	130300	354376435	5010	5010	5010	5010	0
431	20241203	130200	354376435	5010	5010	5010	5010	0
432	20241203	130100	354376435	5010	5010	5010	5010	0
433	20241203	130000	354376435	5010	5010	5010	5010	0
434	20241203	125900	354376435	5010	5010	5010	5010	75
435	20241203	125800	354000685	5010	5010	5010	5010	0
436	20241203	125700	354000685	5010	5010	5010	5010	0
437	20241203	125600	354000685	5010	5010	5010	5010	0
438	20241203	125500	354000685	5010	5010	5010	5010	0
439	20241203	125400	354000685	5010	5010	5010	5010	0
440	20241203	125300	354000685	5010	5010	5010	5010	0
441	20241203	125200	354000685	5010	5010	5010	5010	0
442	20241203	125100	354000685	5010	5010	5010	5010	0
443	20241203	125000	354000685	5010	5010	5010	5010	831
444	20241203	124900	349837375	5010	5010	5010	5010	0
445	20241203	124800	349837375	5010	5010	5010	5010	0
446	20241203	124700	349837375	5010	5010	5010	5000	13
447	20241203	124600	349772345	5010	5010	5010	5010	0
448	20241203	124500	349772345	5010	5000	5010	5000	127
449	20241203	124400	349137335	4995	4995	4995	4995	0
450	20241203	124300	349137335	4995	4995	4995	4995	0
451	20241203	124200	349137335	4995	4995	4995	4995	0
452	20241203	124100	349137335	4995	4995	4995	4995	0
453	20241203	124000	349137335	4995	4995	4995	4995	0
454	20241203	123900	349137335	4995	4995	4995	4995	0
455	20241203	123800	349137335	4995	4995	4995	4995	0
456	20241203	123700	349137335	4995	4990	4995	4990	18
457	20241203	123600	349047470	4990	4990	4990	4990	0
458	20241203	123500	349047470	4990	4990	4990	4990	1183
459	20241203	123400	343144300	4990	4995	4995	4990	2675
460	20241203	123300	329788165	5000	5000	5000	5000	101
461	20241203	123200	329283165	5000	4995	5000	4995	3
462	20241203	123100	329268170	4995	5000	5000	4995	45
463	20241203	123000	329043240	5000	5000	5000	5000	0
464	20241203	122900	329043240	5000	5000	5000	5000	0
465	20241203	122800	329043240	5000	5000	5000	5000	0
466	20241203	122700	329043240	5000	5000	5000	5000	0
467	20241203	122600	329043240	5000	5000	5000	5000	0
468	20241203	122500	329043240	5000	5000	5000	5000	0
469	20241203	122400	329043240	5000	5000	5000	5000	1
470	20241203	122300	329038240	5000	5000	5000	5000	0
471	20241203	122200	329038240	5000	5000	5000	5000	0
472	20241203	122100	329038240	5000	5000	5000	5000	0
473	20241203	122000	329038240	5000	5000	5000	5000	0
474	20241203	121900	329038240	5000	5000	5000	5000	0
475	20241203	121800	329038240	5000	5000	5000	5000	255
476	20241203	121700	327763240	5010	5010	5010	5010	0
477	20241203	121600	327763240	5010	5000	5010	5000	202
478	20241203	121500	326753220	5010	5000	5010	5000	101
479	20241203	121400	326248210	5010	5010	5010	5010	0
480	20241203	121300	326248210	5010	5010	5010	5010	0
481	20241203	121200	326248210	5010	5010	5010	5010	0
482	20241203	121100	326248210	5010	5010	5010	5010	0
483	20241203	121000	326248210	5010	4995	5010	4995	643
484	20241203	120900	323036410	5010	5010	5010	5010	0
485	20241203	120800	323036410	5010	5010	5010	5010	0
486	20241203	120700	323036410	5010	5010	5010	5010	0
487	20241203	120600	323036410	5010	5010	5010	5010	0
488	20241203	120500	323036410	5010	5010	5010	5010	0
489	20241203	120400	323036410	5010	5010	5010	5010	0
490	20241203	120300	323036410	5010	5000	5010	5000	101
491	20241203	120200	322531370	5010	5010	5010	5010	0
492	20241203	120100	322531370	5010	5010	5010	5010	0
493	20241203	120000	322531370	5010	5000	5010	5000	91
494	20241203	115900	322076360	5000	5000	5000	5000	9
495	20241203	115800	322031360	5010	5010	5010	5010	1
496	20241203	115700	322026350	5010	5010	5010	5010	2
497	20241203	115600	322016330	5000	5000	5000	5000	422
498	20241203	115500	319906330	5010	5000	5010	5000	3
499	20241203	115400	319891310	5010	5010	5010	5000	6
500	20241203	115300	319861270	5010	5010	5010	5010	0
501	20241203	115200	319861270	5010	5000	5010	5000	152
502	20241203	115100	319101250	5010	5010	5010	5010	23
503	20241203	115000	318986020	5010	5010	5010	5010	0
504	20241203	114900	318986020	5010	5010	5010	5010	2
505	20241203	114800	318976000	5000	5000	5000	5000	25
506	20241203	114700	318851000	5010	5010	5010	5010	0
507	20241203	114600	318851000	5010	5010	5010	5010	0
508	20241203	114500	318851000	5010	5000	5010	5000	928
509	20241203	114400	314210990	5010	5010	5010	5010	0
510	20241203	114300	314210990	5010	5010	5010	5010	1
511	20241203	114200	314205980	5010	5010	5010	5010	0
512	20241203	114100	314205980	5010	5010	5010	5010	0
513	20241203	114000	314205980	5010	5010	5010	5010	0
514	20241203	113900	314205980	5010	5010	5010	5010	0
515	20241203	113800	314205980	5010	5010	5010	5010	2
516	20241203	113700	314195960	5010	5010	5010	5010	0
517	20241203	113600	314195960	5010	5010	5010	5010	55
518	20241203	113500	313920410	5010	5020	5020	5010	64
519	20241203	113400	313599740	5010	5010	5010	5010	30
520	20241203	113300	313449440	5020	5020	5020	5020	1
521	20241203	113200	313444420	5020	5020	5020	5020	0
522	20241203	113100	313444420	5020	5020	5020	5020	0
523	20241203	113000	313444420	5020	5020	5020	5020	0
524	20241203	112900	313444420	5020	5020	5020	5020	0
525	20241203	112800	313444420	5020	5020	5020	5020	262
526	20241203	112700	312129180	5020	5020	5020	5020	0
527	20241203	112600	312129180	5020	5020	5020	5020	203
528	20241203	112500	311110120	5020	5020	5020	5020	0
529	20241203	112400	311110120	5020	5020	5020	5020	0
530	20241203	112300	311110120	5020	5020	5020	5020	0
531	20241203	112200	311110120	5020	5020	5020	5020	0
532	20241203	112100	311110120	5020	5020	5020	5020	44
533	20241203	112000	310889240	5020	5020	5020	5020	76
534	20241203	111900	310507720	5020	5020	5020	5020	0
535	20241203	111800	310507720	5020	5020	5020	5020	1
536	20241203	111700	310502700	5010	5020	5020	5010	136
537	20241203	111600	309821330	5010	5010	5010	5010	175
538	20241203	111500	308944580	5020	5020	5020	5020	0
539	20241203	111400	308944580	5020	5020	5020	5020	0
540	20241203	111300	308944580	5020	5020	5020	5020	0
541	20241203	111200	308944580	5020	5020	5020	5020	100
542	20241203	111100	308442580	5020	5020	5020	5020	1
543	20241203	111000	308437560	5010	5010	5010	5010	20
544	20241203	110900	308337360	5020	5010	5020	5010	187
545	20241203	110800	307400480	5020	5020	5020	5020	0
546	20241203	110700	307400480	5020	5020	5020	5020	0
547	20241203	110600	307400480	5020	5010	5020	5010	581
548	20241203	110500	304489660	5020	5010	5020	5010	266
549	20241203	110400	303156990	5020	5020	5020	5020	0
550	20241203	110300	303156990	5020	5010	5020	5010	1249
551	20241203	110200	296898970	5010	5010	5010	5010	0
552	20241203	110100	296898970	5010	5010	5010	5010	0
553	20241203	110000	296898970	5010	5010	5010	5010	0
554	20241203	105900	296898970	5010	5010	5010	5010	0
555	20241203	105800	296898970	5010	5010	5010	5010	0
556	20241203	105700	296898970	5010	5000	5010	5000	101
557	20241203	105600	296393960	5010	5010	5010	5010	0
558	20241203	105500	296393960	5010	5010	5010	5010	0
559	20241203	105400	296393960	5010	5010	5010	5010	0
560	20241203	105300	296393960	5010	5010	5010	5010	0
561	20241203	105200	296393960	5010	5010	5010	5010	0
562	20241203	105100	296393960	5010	5010	5010	5010	0
563	20241203	105000	296393960	5010	5010	5010	5010	0
564	20241203	104900	296393960	5010	5010	5010	5010	0
565	20241203	104800	296393960	5010	5010	5010	5010	0
566	20241203	104700	296393960	5010	5010	5010	5010	0
567	20241203	104600	296393960	5010	5010	5010	5010	0
568	20241203	104500	296393960	5010	4995	5010	4995	3
569	20241203	104400	296378960	5010	5010	5010	5010	0
570	20241203	104300	296378960	5010	5010	5010	5010	0
571	20241203	104200	296378960	5010	4995	5010	4995	1020
572	20241203	104100	291283760	5010	5000	5010	5000	61
573	20241203	104000	290978750	5010	4995	5010	4995	8
574	20241203	103900	290938700	5010	5010	5010	5010	1
575	20241203	103800	290933690	5010	5010	5010	5010	0
576	20241203	103700	290933690	5010	5010	5010	5010	0
577	20241203	103600	290933690	5010	5000	5010	5000	101
578	20241203	103500	290428680	5010	5010	5010	5010	0
579	20241203	103400	290428680	5010	5000	5010	5000	1503
580	20241203	103300	282913650	5010	5010	5010	5010	1
581	20241203	103200	282908640	4995	5000	5000	4995	400
582	20241203	103100	280909140	5010	5010	5010	5010	0
583	20241203	103000	280909140	5010	5010	5010	5010	0
584	20241203	102900	280909140	5010	5010	5010	5010	0
585	20241203	102800	280909140	5010	4995	5010	4995	201
586	20241203	102700	279905130	5010	5010	5010	5010	0
587	20241203	102600	279905130	5010	5010	5010	5010	0
588	20241203	102500	279905130	5010	5010	5010	5010	18
589	20241203	102400	279814950	5010	5000	5010	5000	25
590	20241203	102300	279689890	5000	5000	5000	5000	0
591	20241203	102200	279689890	5000	5000	5000	5000	1
592	20241203	102100	279684890	5010	4995	5010	4995	301
593	20241203	102000	278181380	5010	5000	5010	5000	201
594	20241203	101900	277176370	5010	5010	5010	5010	399
595	20241203	101800	275177380	5010	5010	5010	5010	0
596	20241203	101700	275177380	5010	5000	5010	5000	14
597	20241203	101600	275107370	5000	5010	5010	5000	388
598	20241203	101500	273167360	5010	5010	5010	5010	0
599	20241203	101400	273167360	5010	5000	5010	5000	190
600	20241203	101300	272217350	5010	5000	5010	5000	11
601	20241203	101200	272162340	5010	5010	5010	5010	0
602	20241203	101100	272162340	5010	5010	5010	5010	0
603	20241203	101000	272162340	5010	5010	5010	5010	0
604	20241203	100900	272162340	5010	5010	5010	5010	64
605	20241203	100800	271841700	5010	5010	5010	5010	0
606	20241203	100700	271841700	5010	5010	5010	5010	0
607	20241203	100600	271841700	5010	5010	5010	5010	0
608	20241203	100500	271841700	5010	5010	5010	5010	2
609	20241203	100400	271831680	5010	5010	5010	5010	0
610	20241203	100300	271831680	5010	5000	5020	4985	4054
611	20241203	100200	251586935	5020	5020	5020	5000	1139
612	20241203	100100	245891155	5030	5010	5030	5000	221
613	20241203	100000	244785125	5030	5030	5030	5020	551
614	20241203	095900	242014095	5030	5030	5030	5030	0
615	20241203	095800	242014095	5030	5030	5030	5030	0
616	20241203	095700	242014095	5030	5030	5030	5020	132
617	20241203	095600	241350635	5040	5040	5040	5040	0
618	20241203	095500	241350635	5040	5030	5040	5030	202
619	20241203	095400	240334265	5030	5030	5040	5030	852
620	20241203	095300	236048675	5030	5020	5040	5020	1211
621	20241203	095200	229958395	5010	5010	5020	5010	2340
622	20241203	095100	218215945	5010	5000	5010	5000	53
623	20241203	095000	217950925	5010	5000	5010	5000	8
624	20241203	094900	217910885	5010	5000	5010	5000	33
625	20241203	094800	217745865	5010	5000	5010	5000	1401
626	20241203	094700	210740855	5020	5010	5020	5010	92
627	20241203	094600	210279925	5010	5000	5010	5000	996
628	20241203	094500	205292905	5000	5000	5000	5000	0
629	20241203	094400	205292905	5000	5000	5000	5000	3
630	20241203	094300	205277905	5000	5000	5000	5000	3
631	20241203	094200	205262905	5010	5010	5010	5010	1
632	20241203	094100	205257895	5010	5010	5010	4985	632
633	20241203	094000	202101575	5010	4985	5010	4985	1511
634	20241203	093900	194563650	4985	4980	4985	4980	288
635	20241203	093800	193129095	4990	4990	4990	4990	1
636	20241203	093700	193124105	4985	4985	4990	4985	1413
637	20241203	093600	186080295	4990	4985	4990	4985	11
638	20241203	093500	186025450	4990	4985	4990	4985	3
639	20241203	093400	186010490	4990	5000	5000	4990	418
640	20241203	093300	183924570	5000	5000	5000	5000	0
641	20241203	093200	183924570	5000	5000	5000	4985	636
642	20241203	093100	180753765	5010	5010	5010	5010	0
643	20241203	093000	180753765	5010	5010	5010	5010	0
644	20241203	092900	180753765	5010	4990	5010	4985	519
645	20241203	092800	178165845	5020	5020	5020	5020	311
646	20241203	092700	176604625	5020	5010	5020	5010	1381
647	20241203	092600	169685805	5010	5000	5010	5000	3003
648	20241203	092500	154650775	5000	4975	5000	4975	1097
649	20241203	092400	149184575	4980	4980	4980	4980	1
650	20241203	092300	149179595	4980	4980	4980	4970	432
651	20241203	092200	147029245	4985	4980	4985	4980	201
652	20241203	092100	146028260	4980	4980	4980	4965	1377
653	20241203	092000	139184400	4975	4970	4975	4970	447
654	20241203	091900	136961955	4975	4985	4985	4975	336
655	20241203	091800	135289400	4985	4980	4985	4980	322
656	20241203	091700	133685585	4985	4985	4985	4980	469
657	20241203	091600	131349355	4985	4985	4990	4980	393
658	20241203	091500	129392175	4990	4990	4990	4985	135
659	20241203	091400	128719150	4990	4995	4995	4990	2779
660	20241203	091300	114849105	5010	5010	5010	5000	53
661	20241203	091200	114583595	5010	5010	5010	5010	2
662	20241203	091100	114573575	5010	5010	5010	5010	0
663	20241203	091000	114573575	5010	5010	5010	4995	700
664	20241203	090900	111071945	5000	5000	5000	5000	1644
665	20241203	090800	102851945	4995	5000	5000	4990	304
666	20241203	090700	101333435	5000	5000	5000	4980	1657
667	20241203	090600	93060515	4990	5000	5000	4990	630
668	20241203	090500	89912080	5000	5000	5010	5000	1546
669	20241203	090400	82177290	5000	5000	5000	5000	3
670	20241203	090300	82162290	5010	5010	5010	5010	525
671	20241203	090200	79532040	5010	5000	5010	5000	1504
672	20241203	090100	72002000	5010	4945	5010	4945	3955
673	20241203	090000	52300295	4945	4920	4990	4920	10605