KissMeData/151860/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	203100	648662040	4950	4950	4950	4950	1429
3	20241202	203000	648662040	4950	4950	4950	4950	0
4	20241202	202900	648662040	4950	4950	4950	4950	0
5	20241202	202800	648662040	4950	4950	4950	4950	0
6	20241202	202700	648662040	4950	4950	4950	4950	0
7	20241202	202600	648662040	4950	4950	4950	4950	0
8	20241202	202500	648662040	4950	4950	4950	4950	0
9	20241202	202400	648662040	4950	4950	4950	4950	0
10	20241202	202300	648662040	4950	4950	4950	4950	0
11	20241202	202200	648662040	4950	4950	4950	4950	0
12	20241202	202100	648662040	4950	4950	4950	4950	0
13	20241202	202000	648662040	4950	4950	4950	4950	0
14	20241202	201900	648662040	4950	4950	4950	4950	0
15	20241202	201800	648662040	4950	4950	4950	4950	0
16	20241202	201700	648662040	4950	4950	4950	4950	0
17	20241202	201600	648662040	4950	4950	4950	4950	0
18	20241202	201500	648662040	4950	4950	4950	4950	0
19	20241202	201400	648662040	4950	4950	4950	4950	0
20	20241202	201300	648662040	4950	4950	4950	4950	0
21	20241202	201200	648662040	4950	4950	4950	4950	0
22	20241202	201100	648662040	4950	4950	4950	4950	0
23	20241202	201000	648662040	4950	4950	4950	4950	0
24	20241202	200900	648662040	4950	4950	4950	4950	0
25	20241202	200800	648662040	4950	4950	4950	4950	0
26	20241202	200700	648662040	4950	4950	4950	4950	0
27	20241202	200600	648662040	4950	4950	4950	4950	0
28	20241202	200500	648662040	4950	4950	4950	4950	0
29	20241202	200400	648662040	4950	4950	4950	4950	0
30	20241202	200300	648662040	4950	4950	4950	4950	0
31	20241202	200200	648662040	4950	4950	4950	4950	0
32	20241202	200100	648662040	4950	4950	4950	4950	1429
33	20241202	200000	648662040	4950	4950	4950	4950	0
34	20241202	195900	648662040	4950	4950	4950	4950	0
35	20241202	195800	648662040	4950	4950	4950	4950	0
36	20241202	195700	648662040	4950	4950	4950	4950	0
37	20241202	195600	648662040	4950	4950	4950	4950	0
38	20241202	195500	648662040	4950	4950	4950	4950	0
39	20241202	195400	648662040	4950	4950	4950	4950	0
40	20241202	195300	648662040	4950	4950	4950	4950	0
41	20241202	195200	648662040	4950	4950	4950	4950	0
42	20241202	195100	648662040	4950	4950	4950	4950	0
43	20241202	195000	648662040	4950	4950	4950	4950	0
44	20241202	194900	648662040	4950	4950	4950	4950	0
45	20241202	194800	648662040	4950	4950	4950	4950	0
46	20241202	194700	648662040	4950	4950	4950	4950	0
47	20241202	194600	648662040	4950	4950	4950	4950	0
48	20241202	194500	648662040	4950	4950	4950	4950	0
49	20241202	194400	648662040	4950	4950	4950	4950	0
50	20241202	194300	648662040	4950	4950	4950	4950	0
51	20241202	194200	648662040	4950	4950	4950	4950	0
52	20241202	194100	648662040	4950	4950	4950	4950	0
53	20241202	194000	648662040	4950	4950	4950	4950	0
54	20241202	193900	648662040	4950	4950	4950	4950	0
55	20241202	193800	648662040	4950	4950	4950	4950	0
56	20241202	193700	648662040	4950	4950	4950	4950	0
57	20241202	193600	648662040	4950	4950	4950	4950	0
58	20241202	193500	648662040	4950	4950	4950	4950	0
59	20241202	193400	648662040	4950	4950	4950	4950	0
60	20241202	193300	648662040	4950	4950	4950	4950	0
61	20241202	193200	648662040	4950	4950	4950	4950	0
62	20241202	193100	648662040	4950	4950	4950	4950	1429
63	20241202	193000	648662040	4950	4950	4950	4950	0
64	20241202	192900	648662040	4950	4950	4950	4950	0
65	20241202	192800	648662040	4950	4950	4950	4950	0
66	20241202	192700	648662040	4950	4950	4950	4950	0
67	20241202	192600	648662040	4950	4950	4950	4950	0
68	20241202	192500	648662040	4950	4950	4950	4950	0
69	20241202	192400	648662040	4950	4950	4950	4950	0
70	20241202	192300	648662040	4950	4950	4950	4950	0
71	20241202	192200	648662040	4950	4950	4950	4950	0
72	20241202	192100	648662040	4950	4950	4950	4950	0
73	20241202	192000	648662040	4950	4950	4950	4950	0
74	20241202	191900	648662040	4950	4950	4950	4950	0
75	20241202	191800	648662040	4950	4950	4950	4950	0
76	20241202	191700	648662040	4950	4950	4950	4950	0
77	20241202	191600	648662040	4950	4950	4950	4950	0
78	20241202	191500	648662040	4950	4950	4950	4950	0
79	20241202	191400	648662040	4950	4950	4950	4950	0
80	20241202	191300	648662040	4950	4950	4950	4950	0
81	20241202	191200	648662040	4950	4950	4950	4950	0
82	20241202	191100	648662040	4950	4950	4950	4950	0
83	20241202	191000	648662040	4950	4950	4950	4950	0
84	20241202	190900	648662040	4950	4950	4950	4950	0
85	20241202	190800	648662040	4950	4950	4950	4950	0
86	20241202	190700	648662040	4950	4950	4950	4950	0
87	20241202	190600	648662040	4950	4950	4950	4950	0
88	20241202	190500	648662040	4950	4950	4950	4950	0
89	20241202	190400	648662040	4950	4950	4950	4950	0
90	20241202	190300	648662040	4950	4950	4950	4950	0
91	20241202	190200	648662040	4950	4950	4950	4950	0
92	20241202	190100	648662040	4950	4950	4950	4950	1429
93	20241202	190000	648662040	4950	4950	4950	4950	0
94	20241202	185900	648662040	4950	4950	4950	4950	0
95	20241202	185800	648662040	4950	4950	4950	4950	0
96	20241202	185700	648662040	4950	4950	4950	4950	0
97	20241202	185600	648662040	4950	4950	4950	4950	0
98	20241202	185500	648662040	4950	4950	4950	4950	0
99	20241202	185400	648662040	4950	4950	4950	4950	0
100	20241202	185300	648662040	4950	4950	4950	4950	0
101	20241202	185200	648662040	4950	4950	4950	4950	0
102	20241202	185100	648662040	4950	4950	4950	4950	0
103	20241202	185000	648662040	4950	4950	4950	4950	0
104	20241202	184900	648662040	4950	4950	4950	4950	0
105	20241202	184800	648662040	4950	4950	4950	4950	0
106	20241202	184700	648662040	4950	4950	4950	4950	0
107	20241202	184600	648662040	4950	4950	4950	4950	0
108	20241202	184500	648662040	4950	4950	4950	4950	0
109	20241202	184400	648662040	4950	4950	4950	4950	0
110	20241202	184300	648662040	4950	4950	4950	4950	0
111	20241202	184200	648662040	4950	4950	4950	4950	0
112	20241202	184100	648662040	4950	4950	4950	4950	0
113	20241202	184000	648662040	4950	4950	4950	4950	0
114	20241202	183900	648662040	4950	4950	4950	4950	0
115	20241202	183800	648662040	4950	4950	4950	4950	0
116	20241202	183700	648662040	4950	4950	4950	4950	0
117	20241202	183600	648662040	4950	4950	4950	4950	0
118	20241202	183500	648662040	4950	4950	4950	4950	0
119	20241202	183400	648662040	4950	4950	4950	4950	0
120	20241202	183300	648662040	4950	4950	4950	4950	0
121	20241202	183200	648662040	4950	4950	4950	4950	0
122	20241202	183100	648662040	4950	4950	4950	4950	1429
123	20241202	183000	648662040	4950	4950	4950	4950	0
124	20241202	182900	648662040	4950	4950	4950	4950	0
125	20241202	182800	648662040	4950	4950	4950	4950	0
126	20241202	182700	648662040	4950	4950	4950	4950	0
127	20241202	182600	648662040	4950	4950	4950	4950	0
128	20241202	182500	648662040	4950	4950	4950	4950	0
129	20241202	182400	648662040	4950	4950	4950	4950	0
130	20241202	182300	648662040	4950	4950	4950	4950	0
131	20241202	182200	648662040	4950	4950	4950	4950	0
132	20241202	182100	648662040	4950	4950	4950	4950	0
133	20241202	182000	648662040	4950	4950	4950	4950	0
134	20241202	181900	648662040	4950	4950	4950	4950	0
135	20241202	181800	648662040	4950	4950	4950	4950	0
136	20241202	181700	648662040	4950	4950	4950	4950	0
137	20241202	181600	648662040	4950	4950	4950	4950	0
138	20241202	181500	648662040	4950	4950	4950	4950	0
139	20241202	181400	648662040	4950	4950	4950	4950	0
140	20241202	181300	648662040	4950	4950	4950	4950	0
141	20241202	181200	648662040	4950	4950	4950	4950	0
142	20241202	181100	648662040	4950	4950	4950	4950	0
143	20241202	181000	648662040	4950	4950	4950	4950	0
144	20241202	180900	648662040	4950	4950	4950	4950	0
145	20241202	180800	648662040	4950	4950	4950	4950	0
146	20241202	180700	648662040	4950	4950	4950	4950	0
147	20241202	180600	648662040	4950	4950	4950	4950	0
148	20241202	180500	648662040	4950	4950	4950	4950	0
149	20241202	180400	648662040	4950	4950	4950	4950	0
150	20241202	180300	648662040	4950	4950	4950	4950	0
151	20241202	180200	648662040	4950	4950	4950	4950	0
152	20241202	180100	648662040	4950	4950	4950	4950	1429
153	20241202	180000	648662040	4950	4950	4950	4950	0
154	20241202	175900	648662040	4950	4950	4950	4950	0
155	20241202	175800	648662040	4950	4950	4950	4950	0
156	20241202	175700	648662040	4950	4950	4950	4950	0
157	20241202	175600	648662040	4950	4950	4950	4950	0
158	20241202	175500	648662040	4950	4950	4950	4950	0
159	20241202	175400	648662040	4950	4950	4950	4950	0
160	20241202	175300	648662040	4950	4950	4950	4950	0
161	20241202	175200	648662040	4950	4950	4950	4950	0
162	20241202	175100	648662040	4950	4950	4950	4950	0
163	20241202	175000	648662040	4950	4950	4950	4950	0
164	20241202	174900	648662040	4950	4950	4950	4950	0
165	20241202	174800	648662040	4950	4950	4950	4950	0
166	20241202	174700	648662040	4950	4950	4950	4950	0
167	20241202	174600	648662040	4950	4950	4950	4950	0
168	20241202	174500	648662040	4950	4950	4950	4950	0
169	20241202	174400	648662040	4950	4950	4950	4950	0
170	20241202	174300	648662040	4950	4950	4950	4950	0
171	20241202	174200	648662040	4950	4950	4950	4950	0
172	20241202	174100	648662040	4950	4950	4950	4950	0
173	20241202	174000	648662040	4950	4950	4950	4950	0
174	20241202	173900	648662040	4950	4950	4950	4950	0
175	20241202	173800	648662040	4950	4950	4950	4950	0
176	20241202	173700	648662040	4950	4950	4950	4950	0
177	20241202	173600	648662040	4950	4950	4950	4950	0
178	20241202	173500	648662040	4950	4950	4950	4950	0
179	20241202	173400	648662040	4950	4950	4950	4950	0
180	20241202	173300	648662040	4950	4950	4950	4950	0
181	20241202	173200	648662040	4950	4950	4950	4950	0
182	20241202	173100	648662040	4950	4950	4950	4950	1429
183	20241202	173000	648662040	4950	4950	4950	4950	0
184	20241202	172900	648662040	4950	4950	4950	4950	0
185	20241202	172800	648662040	4950	4950	4950	4950	0
186	20241202	172700	648662040	4950	4950	4950	4950	0
187	20241202	172600	648662040	4950	4950	4950	4950	0
188	20241202	172500	648662040	4950	4950	4950	4950	0
189	20241202	172400	648662040	4950	4950	4950	4950	0
190	20241202	172300	648662040	4950	4950	4950	4950	0
191	20241202	172200	648662040	4950	4950	4950	4950	0
192	20241202	172100	648662040	4950	4950	4950	4950	0
193	20241202	172000	648662040	4950	4950	4950	4950	0
194	20241202	171900	648662040	4950	4950	4950	4950	0
195	20241202	171800	648662040	4950	4950	4950	4950	0
196	20241202	171700	648662040	4950	4950	4950	4950	0
197	20241202	171600	648662040	4950	4950	4950	4950	0
198	20241202	171500	648662040	4950	4950	4950	4950	0
199	20241202	171400	648662040	4950	4950	4950	4950	0
200	20241202	171300	648662040	4950	4950	4950	4950	0
201	20241202	171200	648662040	4950	4950	4950	4950	0
202	20241202	171100	648662040	4950	4950	4950	4950	0
203	20241202	171000	648662040	4950	4950	4950	4950	0
204	20241202	170900	648662040	4950	4950	4950	4950	0
205	20241202	170800	648662040	4950	4950	4950	4950	0
206	20241202	170700	648662040	4950	4950	4950	4950	0
207	20241202	170600	648662040	4950	4950	4950	4950	0
208	20241202	170500	648662040	4950	4950	4950	4950	0
209	20241202	170400	648662040	4950	4950	4950	4950	0
210	20241202	170300	648662040	4950	4950	4950	4950	0
211	20241202	170200	648662040	4950	4950	4950	4950	0
212	20241202	170100	648662040	4950	4950	4950	4950	1429
213	20241202	170000	648662040	4950	4950	4950	4950	0
214	20241202	165900	648662040	4950	4950	4950	4950	0
215	20241202	165800	648662040	4950	4950	4950	4950	0
216	20241202	165700	648662040	4950	4950	4950	4950	0
217	20241202	165600	648662040	4950	4950	4950	4950	0
218	20241202	165500	648662040	4950	4950	4950	4950	0
219	20241202	165400	648662040	4950	4950	4950	4950	0
220	20241202	165300	648662040	4950	4950	4950	4950	0
221	20241202	165200	648662040	4950	4950	4950	4950	0
222	20241202	165100	648662040	4950	4950	4950	4950	0
223	20241202	165000	648662040	4950	4950	4950	4950	0
224	20241202	164900	648662040	4950	4950	4950	4950	0
225	20241202	164800	648662040	4950	4950	4950	4950	0
226	20241202	164700	648662040	4950	4950	4950	4950	0
227	20241202	164600	648662040	4950	4950	4950	4950	0
228	20241202	164500	648662040	4950	4950	4950	4950	0
229	20241202	164400	648662040	4950	4950	4950	4950	0
230	20241202	164300	648662040	4950	4950	4950	4950	0
231	20241202	164200	648662040	4950	4950	4950	4950	0
232	20241202	164100	648662040	4950	4950	4950	4950	0
233	20241202	164000	648662040	4950	4950	4950	4950	0
234	20241202	163900	648662040	4950	4950	4950	4950	0
235	20241202	163800	648662040	4950	4950	4950	4950	0
236	20241202	163700	648662040	4950	4950	4950	4950	0
237	20241202	163600	648662040	4950	4950	4950	4950	0
238	20241202	163500	648662040	4950	4950	4950	4950	0
239	20241202	163400	648662040	4950	4950	4950	4950	0
240	20241202	163300	648662040	4950	4950	4950	4950	0
241	20241202	163200	648662040	4950	4950	4950	4950	0
242	20241202	163100	648662040	4950	4950	4950	4950	1429
243	20241202	163000	648662040	4950	4950	4950	4950	0
244	20241202	162900	648662040	4950	4950	4950	4950	0
245	20241202	162800	648662040	4950	4950	4950	4950	0
246	20241202	162700	648662040	4950	4950	4950	4950	0
247	20241202	162600	648662040	4950	4950	4950	4950	0
248	20241202	162500	648662040	4950	4950	4950	4950	0
249	20241202	162400	648662040	4950	4950	4950	4950	0
250	20241202	162300	648662040	4950	4950	4950	4950	0
251	20241202	162200	648662040	4950	4950	4950	4950	0
252	20241202	162100	648662040	4950	4950	4950	4950	0
253	20241202	162000	648662040	4950	4950	4950	4950	0
254	20241202	161900	648662040	4950	4950	4950	4950	0
255	20241202	161800	648662040	4950	4950	4950	4950	0
256	20241202	161700	648662040	4950	4950	4950	4950	0
257	20241202	161600	648662040	4950	4950	4950	4950	0
258	20241202	161500	648662040	4950	4950	4950	4950	0
259	20241202	161400	648662040	4950	4950	4950	4950	0
260	20241202	161300	648662040	4950	4950	4950	4950	0
261	20241202	161200	648662040	4950	4950	4950	4950	0
262	20241202	161100	648662040	4950	4950	4950	4950	0
263	20241202	161000	648662040	4950	4950	4950	4950	0
264	20241202	160900	648662040	4950	4950	4950	4950	0
265	20241202	160800	648662040	4950	4950	4950	4950	0
266	20241202	160700	648662040	4950	4950	4950	4950	0
267	20241202	160600	648662040	4950	4950	4950	4950	0
268	20241202	160500	648662040	4950	4950	4950	4950	0
269	20241202	160400	648662040	4950	4950	4950	4950	0
270	20241202	160300	648662040	4950	4950	4950	4950	0
271	20241202	160200	648662040	4950	4950	4950	4950	0
272	20241202	160100	648662040	4950	4950	4950	4950	1429
273	20241202	160000	648662040	4950	4950	4950	4950	0
274	20241202	155900	648662040	4950	4950	4950	4950	0
275	20241202	155800	648662040	4950	4950	4950	4950	0
276	20241202	155700	648662040	4950	4950	4950	4950	0
277	20241202	155600	648662040	4950	4950	4950	4950	0
278	20241202	155500	648662040	4950	4950	4950	4950	0
279	20241202	155400	648662040	4950	4950	4950	4950	0
280	20241202	155300	648662040	4950	4950	4950	4950	0
281	20241202	155200	648662040	4950	4950	4950	4950	0
282	20241202	155100	648662040	4950	4950	4950	4950	0
283	20241202	155000	648662040	4950	4950	4950	4950	0
284	20241202	154900	648662040	4950	4950	4950	4950	0
285	20241202	154800	648662040	4950	4950	4950	4950	0
286	20241202	154700	648662040	4950	4950	4950	4950	0
287	20241202	154600	648662040	4950	4950	4950	4950	0
288	20241202	154500	648662040	4950	4950	4950	4950	0
289	20241202	154400	648662040	4950	4950	4950	4950	0
290	20241202	154300	648662040	4950	4950	4950	4950	0
291	20241202	154200	648662040	4950	4950	4950	4950	0
292	20241202	154100	648662040	4950	4950	4950	4950	0
293	20241202	154000	648662040	4950	4950	4950	4950	0
294	20241202	153900	648662040	4950	4950	4950	4950	0
295	20241202	153800	648662040	4950	4950	4950	4950	0
296	20241202	153700	648662040	4950	4950	4950	4950	0
297	20241202	153600	648662040	4950	4950	4950	4950	0
298	20241202	153500	648662040	4950	4950	4950	4950	0
299	20241202	153400	648662040	4950	4950	4950	4950	0
300	20241202	153300	648662040	4950	4950	4950	4950	0
301	20241202	153200	648662040	4950	4950	4950	4950	0
302	20241202	153100	648662040	4950	4950	4950	4950	1429
303	20241202	153000	648662040	4950	4950	4950	4950	1429
304	20241202	152900	641588490	4965	4965	4965	4965	0
305	20241202	152800	641588490	4965	4965	4965	4965	0
306	20241202	152700	641588490	4965	4965	4965	4965	0
307	20241202	152600	641588490	4965	4965	4965	4965	0
308	20241202	152500	641588490	4965	4965	4965	4965	0
309	20241202	152400	641588490	4965	4965	4965	4965	0
310	20241202	152300	641588490	4965	4965	4965	4965	0
311	20241202	152200	641588490	4965	4965	4965	4965	0
312	20241202	152100	641588490	4965	4965	4965	4965	0
313	20241202	152000	641588490	4965	4965	4965	4965	0
314	20241202	151900	641588490	4965	4950	4965	4950	1393
315	20241202	151800	634691335	4950	4950	4955	4950	1371
316	20241202	151700	627904530	4950	4960	4960	4950	1000
317	20241202	151600	622953970	4955	4955	4955	4955	0
318	20241202	151500	622953970	4955	4955	4955	4955	0
319	20241202	151400	622953970	4955	4955	4955	4955	0
320	20241202	151300	622953970	4955	4960	4975	4955	575
321	20241202	151200	620104075	4955	4960	4960	4955	203
322	20241202	151100	619098025	4960	4960	4960	4960	0
323	20241202	151000	619098025	4960	4965	4965	4960	1004
324	20241202	150900	614118170	4980	4980	4980	4980	0
325	20241202	150800	614118170	4980	4980	4980	4980	10
326	20241202	150700	614068370	4980	4980	4980	4980	10
327	20241202	150600	614018570	4960	4960	4960	4960	80
328	20241202	150500	613621770	4980	4960	4980	4960	237
329	20241202	150400	612445850	4965	4965	4965	4965	281
330	20241202	150300	611050685	4980	4980	4980	4980	0
331	20241202	150200	611050685	4980	4980	4980	4980	0
332	20241202	150100	611050685	4980	4980	4980	4980	1
333	20241202	150000	611045705	4965	4965	4965	4965	0
334	20241202	145900	611045705	4965	4965	4965	4965	54
335	20241202	145800	610777595	4965	4965	4965	4965	183
336	20241202	145700	609869000	4965	4965	4965	4965	2
337	20241202	145600	609859070	4965	4965	4965	4965	7
338	20241202	145500	609824315	4960	4970	4970	4960	178
339	20241202	145400	608941365	4970	4970	4970	4970	60
340	20241202	145300	608643165	4975	4975	4975	4975	55
341	20241202	145200	608369540	4980	4980	4980	4980	1
342	20241202	145100	608364560	4980	4980	4980	4980	0
343	20241202	145000	608364560	4980	4980	4980	4980	0
344	20241202	144900	608364560	4980	4980	4980	4980	0
345	20241202	144800	608364560	4980	4980	4980	4980	0
346	20241202	144700	608364560	4980	4980	4980	4980	0
347	20241202	144600	608364560	4980	4980	4980	4970	263
348	20241202	144500	607056430	4970	4980	4980	4970	54
349	20241202	144400	606787670	4975	4975	4975	4975	2
350	20241202	144300	606777720	4970	4970	4970	4970	1000
351	20241202	144200	601807720	4975	4975	4975	4975	0
352	20241202	144100	601807720	4975	4975	4975	4975	300
353	20241202	144000	600315220	4970	4970	4970	4970	0
354	20241202	143900	600315220	4970	4970	4970	4970	921
355	20241202	143800	595737850	4970	4970	4970	4970	0
356	20241202	143700	595737850	4970	4970	4970	4970	0
357	20241202	143600	595737850	4970	4965	4970	4965	2373
358	20241202	143500	583944520	4955	4955	4955	4955	79
359	20241202	143400	583553075	4950	4965	4965	4950	4000
360	20241202	143300	563742410	4960	4960	4960	4960	0
361	20241202	143200	563742410	4960	4965	4965	4960	399
362	20241202	143100	561762545	4965	4965	4965	4965	305
363	20241202	143000	560248220	4965	4965	4965	4965	100
364	20241202	142900	559751720	4980	4980	4980	4980	1
365	20241202	142800	559746740	4965	4965	4965	4965	0
366	20241202	142700	559746740	4965	4965	4965	4965	0
367	20241202	142600	559746740	4965	4970	4970	4965	611
368	20241202	142500	556711880	4975	4985	4985	4975	31
369	20241202	142400	556557645	4980	4980	4985	4980	22
370	20241202	142300	556448080	4975	4975	4975	4975	0
371	20241202	142200	556448080	4975	4975	4975	4975	5
372	20241202	142100	556423205	4975	4975	4975	4975	2
373	20241202	142000	556413255	4975	4975	4975	4975	0
374	20241202	141900	556413255	4975	4975	4975	4975	0
375	20241202	141800	556413255	4975	4975	4975	4975	150
376	20241202	141700	555667005	4975	4975	4975	4975	1
377	20241202	141600	555662030	4975	4975	4980	4975	427
378	20241202	141500	553537700	4975	4975	4975	4975	41
379	20241202	141400	553333725	4980	4980	4985	4980	251
380	20241202	141300	552083740	4985	4985	4985	4985	0
381	20241202	141200	552083740	4985	4985	4985	4985	0
382	20241202	141100	552083740	4985	4985	4985	4985	300
383	20241202	141000	550588240	4995	4995	4995	4995	0
384	20241202	140900	550588240	4995	4995	4995	4995	9
385	20241202	140800	550543285	4985	4985	4985	4985	50
386	20241202	140700	550294035	4985	4985	4985	4985	0
387	20241202	140600	550294035	4985	4985	4985	4985	300
388	20241202	140500	548798535	4990	4990	4990	4990	40
389	20241202	140400	548598935	4990	4990	4990	4990	201
390	20241202	140300	547595945	4990	4990	4990	4990	100
391	20241202	140200	547096945	4995	4995	4995	4995	0
392	20241202	140100	547096945	4995	4995	4995	4995	1
393	20241202	140000	547091950	4995	4995	4995	4995	0
394	20241202	135900	547091950	4995	4995	4995	4995	4
395	20241202	135800	547071970	4995	4995	4995	4995	0
396	20241202	135700	547071970	4995	4995	4995	4995	10
397	20241202	135600	547022020	4995	4995	4995	4995	0
398	20241202	135500	547022020	4995	4995	4995	4995	0
399	20241202	135400	547022020	4995	4995	4995	4995	5
400	20241202	135300	546997045	4995	4995	4995	4995	0
401	20241202	135200	546997045	4995	4995	4995	4995	2
402	20241202	135100	546987055	4970	4970	4970	4970	0
403	20241202	135000	546987055	4970	4995	4995	4970	12
404	20241202	134900	546927210	4995	4995	4995	4995	1000
405	20241202	134800	541932210	4995	4995	4995	4995	0
406	20241202	134700	541932210	4995	4995	4995	4995	20
407	20241202	134600	541832310	4995	4995	4995	4995	0
408	20241202	134500	541832310	4995	4995	4995	4995	18
409	20241202	134400	541742400	4995	4995	4995	4995	6
410	20241202	134300	541712430	4995	4995	4995	4995	79
411	20241202	134200	541317825	4995	4990	4995	4990	30
412	20241202	134100	541168105	4990	4990	4990	4990	5
413	20241202	134000	541143155	4990	4990	4990	4990	0
414	20241202	133900	541143155	4990	4990	4990	4990	50
415	20241202	133800	540893655	4990	4990	4990	4990	0
416	20241202	133700	540893655	4990	4990	4990	4990	3
417	20241202	133600	540878685	4990	4990	4990	4990	1
418	20241202	133500	540873695	4975	4980	4980	4975	3
419	20241202	133400	540858760	4990	4985	4990	4985	2
420	20241202	133300	540848785	4985	4985	4985	4985	160
421	20241202	133200	540051185	4985	4985	4985	4985	0
422	20241202	133100	540051185	4985	4985	4985	4985	5
423	20241202	133000	540026260	4985	4985	4985	4985	1
424	20241202	132900	540021275	4985	4985	4985	4985	0
425	20241202	132800	540021275	4985	4985	4985	4985	0
426	20241202	132700	540021275	4985	4985	4985	4985	0
427	20241202	132600	540021275	4985	4955	4985	4950	2042
428	20241202	132500	529910120	4975	4975	4975	4975	0
429	20241202	132400	529910120	4975	4975	4975	4975	66
430	20241202	132300	529581770	4955	4955	4955	4955	0
431	20241202	132200	529581770	4955	4955	4955	4955	0
432	20241202	132100	529581770	4955	4965	4965	4955	1202
433	20241202	132000	523622985	4965	4970	4970	4960	154
434	20241202	131900	522858630	4965	4970	4995	4965	136
435	20241202	131800	522182850	4975	4975	4975	4975	21
436	20241202	131700	522078375	4995	4995	4995	4995	0
437	20241202	131600	522078375	4995	4995	4995	4980	167
438	20241202	131500	521246685	4980	4985	4985	4980	21
439	20241202	131400	521142005	5020	5020	5020	5020	0
440	20241202	131300	521142005	5020	5020	5020	5020	0
441	20241202	131200	521142005	5020	5020	5020	5020	0
442	20241202	131100	521142005	5020	5020	5020	5020	0
443	20241202	131000	521142005	5020	5020	5020	5020	0
444	20241202	130900	521142005	5020	5010	5020	5010	3
445	20241202	130800	521126965	5000	5000	5000	5000	0
446	20241202	130700	521126965	5000	5000	5000	5000	0
447	20241202	130600	521126965	5000	5000	5000	5000	2500
448	20241202	130500	508626965	5000	5000	5000	5000	0
449	20241202	130400	508626965	5000	5000	5000	5000	0
450	20241202	130300	508626965	5000	4990	5000	4990	1000
451	20241202	130200	503633960	4995	4995	4995	4995	1
452	20241202	130100	503628965	4970	4970	4970	4970	0
453	20241202	130000	503628965	4970	4970	4970	4970	0
454	20241202	125900	503628965	4970	4970	4970	4970	250
455	20241202	125800	502386465	4990	4990	4990	4990	0
456	20241202	125700	502386465	4990	4990	4995	4990	8
457	20241202	125600	502346535	5000	5000	5000	5000	1
458	20241202	125500	502341535	5000	4985	5000	4985	2001
459	20241202	125400	492365215	4985	4980	4985	4980	99
460	20241202	125300	491871865	4980	4980	4980	4980	0
461	20241202	125200	491871865	4980	4980	4980	4980	17
462	20241202	125100	491787205	4980	4975	4980	4975	824
463	20241202	125000	487684185	4955	4955	4955	4955	13
464	20241202	124900	487619770	4955	4960	4960	4955	1287
465	20241202	124800	481242645	4980	4970	4980	4960	728
466	20241202	124700	477624495	4980	4980	4980	4980	1
467	20241202	124600	477619515	4960	4960	4960	4960	20
468	20241202	124500	477520315	4980	4980	4980	4980	0
469	20241202	124400	477520315	4980	4980	4980	4980	0
470	20241202	124300	477520315	4980	4980	4980	4980	0
471	20241202	124200	477520315	4980	4980	4980	4980	0
472	20241202	124100	477520315	4980	4980	4980	4980	1
473	20241202	124000	477515335	4955	4960	4960	4955	757
474	20241202	123900	473764165	4980	4980	4980	4980	2
475	20241202	123800	473754205	4955	4955	4955	4955	0
476	20241202	123700	473754205	4955	4955	4955	4955	52
477	20241202	123600	473496545	4955	4955	4955	4955	0
478	20241202	123500	473496545	4955	4955	4955	4955	10
479	20241202	123400	473446995	4960	4960	4960	4960	1
480	20241202	123300	473442035	4955	4955	4955	4955	0
481	20241202	123200	473442035	4955	4960	4960	4955	10
482	20241202	123100	473392465	4980	4980	4980	4980	100
483	20241202	123000	472894465	4980	4960	4980	4955	333
484	20241202	122900	471243215	4960	4970	4970	4960	3755
485	20241202	122800	452606385	4980	4975	4980	4975	385
486	20241202	122700	450690710	4980	4980	4980	4980	1098
487	20241202	122600	445222670	4980	4980	4980	4980	100
488	20241202	122500	444724670	4985	4985	4985	4985	103
489	20241202	122400	444211215	4985	4985	4985	4985	0
490	20241202	122300	444211215	4985	4985	4985	4980	5425
491	20241202	122200	417177620	4990	4990	4990	4990	85
492	20241202	122100	416753470	4995	4995	4995	4995	9
493	20241202	122000	416708515	4990	4990	4990	4990	10
494	20241202	121900	416658615	4995	4995	4995	4995	0
495	20241202	121800	416658615	4995	4995	4995	4995	3
496	20241202	121700	416643630	5010	5010	5010	5010	0
497	20241202	121600	416643630	5010	5010	5010	5010	0
498	20241202	121500	416643630	5010	5010	5010	5010	0
499	20241202	121400	416643630	5010	5010	5010	5010	0
500	20241202	121300	416643630	5010	5010	5010	5010	0
501	20241202	121200	416643630	5010	5010	5010	5010	0
502	20241202	121100	416643630	5010	5010	5010	5010	0
503	20241202	121000	416643630	5010	5010	5010	5010	0
504	20241202	120900	416643630	5010	5010	5010	5010	0
505	20241202	120800	416643630	5010	5010	5010	5010	3
506	20241202	120700	416628600	4990	4990	4990	4990	0
507	20241202	120600	416628600	4990	4990	4990	4990	9
508	20241202	120500	416583690	5030	4990	5030	4990	751
509	20241202	120400	412836160	5030	5030	5030	5030	1
510	20241202	120300	412831130	5030	5030	5030	5030	0
511	20241202	120200	412831130	5030	5030	5030	5030	0
512	20241202	120100	412831130	5030	5030	5030	5030	0
513	20241202	120000	412831130	5030	5030	5030	5030	0
514	20241202	115900	412831130	5030	5030	5030	5030	1
515	20241202	115800	412826100	5010	5010	5010	5010	30
516	20241202	115700	412675800	5040	5010	5040	5010	7
517	20241202	115600	412640700	5040	5020	5040	5020	168
518	20241202	115500	411796290	5010	4990	5010	4990	401
519	20241202	115400	409790300	5020	5020	5020	5020	0
520	20241202	115300	409790300	5020	5020	5020	5020	1
521	20241202	115200	409785280	4990	4990	4990	4990	0
522	20241202	115100	409785280	4990	5000	5000	4990	183
523	20241202	115000	408872095	5000	5000	5000	5000	0
524	20241202	114900	408872095	5000	4995	5000	4990	220
525	20241202	114800	407772280	5020	5020	5020	5020	1
526	20241202	114700	407767260	4985	4985	4985	4985	0
527	20241202	114600	407767260	4985	5000	5000	4985	985
528	20241202	114500	402854130	5020	5020	5020	5020	2
529	20241202	114400	402844090	5020	5020	5020	5020	0
530	20241202	114300	402844090	5020	5020	5020	5020	1
531	20241202	114200	402839070	5020	5020	5020	5020	0
532	20241202	114100	402839070	5020	5020	5020	5020	0
533	20241202	114000	402839070	5020	5020	5020	5020	10
534	20241202	113900	402788870	5020	5020	5020	5020	0
535	20241202	113800	402788870	5020	5020	5020	5020	1
536	20241202	113700	402783850	4995	4995	4995	4995	0
537	20241202	113600	402783850	4995	4995	4995	4990	15
538	20241202	113500	402708935	5020	5020	5020	5020	8
539	20241202	113400	402668775	5020	5020	5020	5020	7
540	20241202	113300	402633635	5020	5020	5020	5020	14
541	20241202	113200	402563355	5020	5020	5020	5020	0
542	20241202	113100	402563355	5020	5020	5020	5020	0
543	20241202	113000	402563355	5020	5020	5020	5020	3
544	20241202	112900	402548295	4990	4990	4990	4990	0
545	20241202	112800	402548295	4990	4995	4995	4990	1503
546	20241202	112700	395046310	4995	5010	5010	4995	176
547	20241202	112600	394167020	5000	5000	5000	5000	0
548	20241202	112500	394167020	5000	5000	5000	5000	35
549	20241202	112400	393992020	5030	5030	5030	5030	0
550	20241202	112300	393992020	5030	5030	5030	5030	0
551	20241202	112200	393992020	5030	5030	5030	5030	100
552	20241202	112100	393489020	5030	5030	5030	5030	17
553	20241202	112000	393403510	5030	5030	5030	5030	0
554	20241202	111900	393403510	5030	5000	5030	5000	641
555	20241202	111800	390186510	5030	5030	5030	5030	6
556	20241202	111700	390156330	5030	5030	5030	5030	0
557	20241202	111600	390156330	5030	5030	5030	5030	0
558	20241202	111500	390156330	5030	5030	5030	5030	0
559	20241202	111400	390156330	5030	5000	5030	5000	23
560	20241202	111300	390041230	5030	5030	5030	5030	0
561	20241202	111200	390041230	5030	5030	5030	5030	0
562	20241202	111100	390041230	5030	5020	5030	5020	3
563	20241202	111000	390026150	5040	5040	5040	5040	0
564	20241202	110900	390026150	5040	5030	5040	4990	4242
565	20241202	110800	368824055	5040	5040	5040	5040	1
566	20241202	110700	368819015	5010	5010	5010	5010	0
567	20241202	110600	368819015	5010	5010	5010	5010	20
568	20241202	110500	368718815	5040	5040	5040	5040	0
569	20241202	110400	368718815	5040	5040	5040	5040	0
570	20241202	110300	368718815	5040	5040	5040	5040	0
571	20241202	110200	368718815	5040	5020	5040	5020	202
572	20241202	110100	367704755	5020	5020	5020	5020	0
573	20241202	110000	367704755	5020	5020	5020	5020	0
574	20241202	105900	367704755	5020	5040	5040	5020	100
575	20241202	105800	367200775	5040	5040	5040	5040	5
576	20241202	105700	367175575	5040	5040	5040	5040	5
577	20241202	105600	367150375	5040	5040	5040	5040	0
578	20241202	105500	367150375	5040	5040	5040	5040	0
579	20241202	105400	367150375	5040	5040	5040	5040	0
580	20241202	105300	367150375	5040	5040	5040	5040	0
581	20241202	105200	367150375	5040	5040	5040	5040	0
582	20241202	105100	367150375	5040	5020	5040	5020	2
583	20241202	105000	367140315	5020	5020	5020	5020	20
584	20241202	104900	367039915	5010	5010	5010	5010	1
585	20241202	104800	367034905	5050	5050	5050	5050	0
586	20241202	104700	367034905	5050	5050	5050	5050	2
587	20241202	104600	367024805	5050	5050	5050	5050	4
588	20241202	104500	367004605	5050	5050	5050	5050	0
589	20241202	104400	367004605	5050	5050	5050	5050	0
590	20241202	104300	367004605	5050	5050	5050	5050	3
591	20241202	104200	366989455	5010	5010	5010	5010	0
592	20241202	104100	366989455	5010	5010	5010	5010	0
593	20241202	104000	366989455	5010	5040	5060	5010	566
594	20241202	103900	364144585	5050	5010	5050	5010	168
595	20241202	103800	363302755	5020	5000	5020	5000	5951
596	20241202	103700	333493155	5010	5010	5010	5010	0
597	20241202	103600	333493155	5010	5010	5010	5010	0
598	20241202	103500	333493155	5010	5010	5010	5010	1114
599	20241202	103400	327912015	5000	5000	5000	5000	39
600	20241202	103300	327717015	5010	5010	5010	5010	2
601	20241202	103200	327706995	5010	5000	5010	5000	639
602	20241202	103100	324509985	5010	5010	5010	5010	1
603	20241202	103000	324504975	5010	5010	5010	5010	79
604	20241202	102900	324109185	5010	5010	5010	5010	0
605	20241202	102800	324109185	5010	5010	5010	5010	0
606	20241202	102700	324109185	5010	5000	5010	5000	641
607	20241202	102600	320903475	4995	4995	4995	4995	42
608	20241202	102500	320693685	4995	5000	5000	4995	1227
609	20241202	102400	314564670	5000	5010	5010	5000	65
610	20241202	102300	314239040	5000	5000	5000	5000	0
611	20241202	102200	314239040	5000	5010	5010	5000	405
612	20241202	102100	312214030	5010	5020	5020	5010	704
613	20241202	102000	308680990	5020	5020	5020	5020	0
614	20241202	101900	308680990	5020	5020	5020	5020	2
615	20241202	101800	308670950	5020	5020	5020	5020	212
616	20241202	101700	307606710	5020	5020	5020	5020	0
617	20241202	101600	307606710	5020	5020	5020	5020	1
618	20241202	101500	307601690	5000	5000	5000	5000	760
619	20241202	101400	303801690	5000	5020	5020	5000	211
620	20241202	101300	302745300	5030	5030	5030	5030	14
621	20241202	101200	302674880	5020	5020	5020	5020	88
622	20241202	101100	302233120	5030	5030	5030	5030	1
623	20241202	101000	302228090	5000	5000	5000	5000	200
624	20241202	100900	301228090	5030	5010	5030	5010	271
625	20241202	100800	299870360	5040	5040	5040	5040	20
626	20241202	100700	299769560	5040	5040	5040	5040	11
627	20241202	100600	299714120	5040	5020	5040	5000	1697
628	20241202	100500	291215070	5020	5030	5030	5020	2355
629	20241202	100400	279392550	5030	5030	5030	5030	0
630	20241202	100300	279392550	5030	5030	5030	5030	198
631	20241202	100200	278396610	5030	5030	5040	5030	804
632	20241202	100100	274352480	5030	5030	5030	5030	52
633	20241202	100000	274090920	5030	5050	5050	5030	1541
634	20241202	095900	266330900	5060	5060	5060	5060	20
635	20241202	095800	266229700	5060	5060	5060	5060	0
636	20241202	095700	266229700	5060	5060	5060	5060	0
637	20241202	095600	266229700	5060	5060	5060	5060	39
638	20241202	095500	266032360	5070	5070	5070	5070	3
639	20241202	095400	266017150	5070	5050	5070	5050	1101
640	20241202	095300	260457080	5070	5050	5070	5050	30
641	20241202	095200	260305560	5050	5070	5070	5050	29
642	20241202	095100	260158550	5060	5060	5060	5060	212
643	20241202	095000	259085830	5050	5060	5060	5050	3
644	20241202	094900	259070660	5030	5040	5040	5030	518
645	20241202	094800	256460640	5070	5070	5070	5070	0
646	20241202	094700	256460640	5070	5030	5070	5030	1038
647	20241202	094600	251199500	5040	5040	5040	5040	664
648	20241202	094500	247852940	5090	5090	5090	5090	0
649	20241202	094400	247852940	5090	5050	5090	5040	216
650	20241202	094300	246764050	5050	5050	5050	5050	5
651	20241202	094200	246738800	5050	5050	5050	5050	22
652	20241202	094100	246627700	5070	5070	5070	5070	2
653	20241202	094000	246617560	5050	5050	5050	5050	1078
654	20241202	093900	241173660	5070	5070	5070	5070	0
655	20241202	093800	241173660	5070	5070	5070	5070	0
656	20241202	093700	241173660	5070	5070	5070	5070	1
657	20241202	093600	241168590	5040	5060	5060	5040	944
658	20241202	093500	236400680	5100	5070	5100	5070	2
659	20241202	093400	236390510	5070	5070	5070	5070	111
660	20241202	093300	235827740	5060	5060	5060	5060	2302
661	20241202	093200	224179620	5060	5060	5060	5060	924
662	20241202	093100	219504180	5060	5070	5070	5060	451
663	20241202	093000	217219380	5080	5080	5080	5080	159
664	20241202	092900	216411660	5080	5080	5080	5080	570
665	20241202	092800	213516060	5090	5110	5110	5090	2173
666	20241202	092700	202449960	5110	5110	5110	5110	2
667	20241202	092600	202439740	5110	5110	5110	5110	0
668	20241202	092500	202439740	5110	5110	5110	5110	61
669	20241202	092400	202128030	5110	5110	5110	5110	0
670	20241202	092300	202128030	5110	5110	5110	5110	125
671	20241202	092200	201489280	5110	5110	5110	5110	691
672	20241202	092100	197958270	5110	5110	5110	5110	0
673	20241202	092000	197958270	5110	5110	5110	5110	0
674	20241202	091900	197958270	5110	5140	5140	5110	98
675	20241202	091800	197457460	5110	5100	5140	5100	1048
676	20241202	091700	192103900	5100	5110	5110	5100	526
677	20241202	091600	189418580	5100	5130	5140	5100	259
678	20241202	091500	188088160	5130	5100	5130	5100	238
679	20241202	091400	186873220	5110	5110	5110	5110	200
680	20241202	091300	185851220	5140	5110	5140	5110	361
681	20241202	091200	184004680	5140	5160	5160	5120	208
682	20241202	091100	182937680	5120	5080	5170	5080	10068
683	20241202	091000	131165580	5050	5070	5070	5050	750
684	20241202	090900	127370320	5090	5090	5090	5090	22
685	20241202	090800	127258340	5090	5090	5090	5090	6
686	20241202	090700	127227800	5090	5060	5100	5060	3033
687	20241202	090600	111791600	5060	5060	5060	5050	137
688	20241202	090500	111098580	5060	5090	5090	5060	89
689	20241202	090400	110647480	5060	5100	5100	5060	2078
690	20241202	090300	100120620	5140	5100	5140	5100	2
691	20241202	090200	100110380	5150	5070	5150	5060	1324
692	20241202	090100	93321310	5100	5070	5140	5000	17122
693	20241202	090000	7339140	5120	5100	5120	5100	1439