KissMeData/238120/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	205400	437021770	2960	2960	2960	2960	3206
3	20241205	205300	437021770	2960	2960	2960	2960	0
4	20241205	205200	437021770	2960	2960	2960	2960	0
5	20241205	205100	437021770	2960	2960	2960	2960	0
6	20241205	205000	437021770	2960	2960	2960	2960	0
7	20241205	204900	437021770	2960	2960	2960	2960	0
8	20241205	204800	437021770	2960	2960	2960	2960	0
9	20241205	204700	437021770	2960	2960	2960	2960	0
10	20241205	204600	437021770	2960	2960	2960	2960	0
11	20241205	204500	437021770	2960	2960	2960	2960	0
12	20241205	204400	437021770	2960	2960	2960	2960	0
13	20241205	204300	437021770	2960	2960	2960	2960	0
14	20241205	204200	437021770	2960	2960	2960	2960	0
15	20241205	204100	437021770	2960	2960	2960	2960	0
16	20241205	204000	437021770	2960	2960	2960	2960	0
17	20241205	203900	437021770	2960	2960	2960	2960	0
18	20241205	203800	437021770	2960	2960	2960	2960	0
19	20241205	203700	437021770	2960	2960	2960	2960	0
20	20241205	203600	437021770	2960	2960	2960	2960	0
21	20241205	203500	437021770	2960	2960	2960	2960	0
22	20241205	203400	437021770	2960	2960	2960	2960	0
23	20241205	203300	437021770	2960	2960	2960	2960	0
24	20241205	203200	437021770	2960	2960	2960	2960	0
25	20241205	203100	437021770	2960	2960	2960	2960	0
26	20241205	203000	437021770	2960	2960	2960	2960	0
27	20241205	202900	437021770	2960	2960	2960	2960	0
28	20241205	202800	437021770	2960	2960	2960	2960	0
29	20241205	202700	437021770	2960	2960	2960	2960	0
30	20241205	202600	437021770	2960	2960	2960	2960	0
31	20241205	202500	437021770	2960	2960	2960	2960	0
32	20241205	202400	437021770	2960	2960	2960	2960	3206
33	20241205	202300	437021770	2960	2960	2960	2960	0
34	20241205	202200	437021770	2960	2960	2960	2960	0
35	20241205	202100	437021770	2960	2960	2960	2960	0
36	20241205	202000	437021770	2960	2960	2960	2960	0
37	20241205	201900	437021770	2960	2960	2960	2960	0
38	20241205	201800	437021770	2960	2960	2960	2960	0
39	20241205	201700	437021770	2960	2960	2960	2960	0
40	20241205	201600	437021770	2960	2960	2960	2960	0
41	20241205	201500	437021770	2960	2960	2960	2960	0
42	20241205	201400	437021770	2960	2960	2960	2960	0
43	20241205	201300	437021770	2960	2960	2960	2960	0
44	20241205	201200	437021770	2960	2960	2960	2960	0
45	20241205	201100	437021770	2960	2960	2960	2960	0
46	20241205	201000	437021770	2960	2960	2960	2960	0
47	20241205	200900	437021770	2960	2960	2960	2960	0
48	20241205	200800	437021770	2960	2960	2960	2960	0
49	20241205	200700	437021770	2960	2960	2960	2960	0
50	20241205	200600	437021770	2960	2960	2960	2960	0
51	20241205	200500	437021770	2960	2960	2960	2960	0
52	20241205	200400	437021770	2960	2960	2960	2960	0
53	20241205	200300	437021770	2960	2960	2960	2960	0
54	20241205	200200	437021770	2960	2960	2960	2960	0
55	20241205	200100	437021770	2960	2960	2960	2960	0
56	20241205	200000	437021770	2960	2960	2960	2960	0
57	20241205	195900	437021770	2960	2960	2960	2960	0
58	20241205	195800	437021770	2960	2960	2960	2960	0
59	20241205	195700	437021770	2960	2960	2960	2960	0
60	20241205	195600	437021770	2960	2960	2960	2960	0
61	20241205	195500	437021770	2960	2960	2960	2960	0
62	20241205	195400	437021770	2960	2960	2960	2960	3206
63	20241205	195300	437021770	2960	2960	2960	2960	0
64	20241205	195200	437021770	2960	2960	2960	2960	0
65	20241205	195100	437021770	2960	2960	2960	2960	0
66	20241205	195000	437021770	2960	2960	2960	2960	0
67	20241205	194900	437021770	2960	2960	2960	2960	0
68	20241205	194800	437021770	2960	2960	2960	2960	0
69	20241205	194700	437021770	2960	2960	2960	2960	0
70	20241205	194600	437021770	2960	2960	2960	2960	0
71	20241205	194500	437021770	2960	2960	2960	2960	0
72	20241205	194400	437021770	2960	2960	2960	2960	0
73	20241205	194300	437021770	2960	2960	2960	2960	0
74	20241205	194200	437021770	2960	2960	2960	2960	0
75	20241205	194100	437021770	2960	2960	2960	2960	0
76	20241205	194000	437021770	2960	2960	2960	2960	0
77	20241205	193900	437021770	2960	2960	2960	2960	0
78	20241205	193800	437021770	2960	2960	2960	2960	0
79	20241205	193700	437021770	2960	2960	2960	2960	0
80	20241205	193600	437021770	2960	2960	2960	2960	0
81	20241205	193500	437021770	2960	2960	2960	2960	0
82	20241205	193400	437021770	2960	2960	2960	2960	0
83	20241205	193300	437021770	2960	2960	2960	2960	0
84	20241205	193200	437021770	2960	2960	2960	2960	0
85	20241205	193100	437021770	2960	2960	2960	2960	0
86	20241205	193000	437021770	2960	2960	2960	2960	0
87	20241205	192900	437021770	2960	2960	2960	2960	0
88	20241205	192800	437021770	2960	2960	2960	2960	0
89	20241205	192700	437021770	2960	2960	2960	2960	0
90	20241205	192600	437021770	2960	2960	2960	2960	0
91	20241205	192500	437021770	2960	2960	2960	2960	0
92	20241205	192400	437021770	2960	2960	2960	2960	3206
93	20241205	192300	437021770	2960	2960	2960	2960	0
94	20241205	192200	437021770	2960	2960	2960	2960	0
95	20241205	192100	437021770	2960	2960	2960	2960	0
96	20241205	192000	437021770	2960	2960	2960	2960	0
97	20241205	191900	437021770	2960	2960	2960	2960	0
98	20241205	191800	437021770	2960	2960	2960	2960	0
99	20241205	191700	437021770	2960	2960	2960	2960	0
100	20241205	191600	437021770	2960	2960	2960	2960	0
101	20241205	191500	437021770	2960	2960	2960	2960	0
102	20241205	191400	437021770	2960	2960	2960	2960	0
103	20241205	191300	437021770	2960	2960	2960	2960	0
104	20241205	191200	437021770	2960	2960	2960	2960	0
105	20241205	191100	437021770	2960	2960	2960	2960	0
106	20241205	191000	437021770	2960	2960	2960	2960	0
107	20241205	190900	437021770	2960	2960	2960	2960	0
108	20241205	190800	437021770	2960	2960	2960	2960	0
109	20241205	190700	437021770	2960	2960	2960	2960	0
110	20241205	190600	437021770	2960	2960	2960	2960	0
111	20241205	190500	437021770	2960	2960	2960	2960	0
112	20241205	190400	437021770	2960	2960	2960	2960	0
113	20241205	190300	437021770	2960	2960	2960	2960	0
114	20241205	190200	437021770	2960	2960	2960	2960	0
115	20241205	190100	437021770	2960	2960	2960	2960	0
116	20241205	190000	437021770	2960	2960	2960	2960	0
117	20241205	185900	437021770	2960	2960	2960	2960	0
118	20241205	185800	437021770	2960	2960	2960	2960	0
119	20241205	185700	437021770	2960	2960	2960	2960	0
120	20241205	185600	437021770	2960	2960	2960	2960	0
121	20241205	185500	437021770	2960	2960	2960	2960	0
122	20241205	185400	437021770	2960	2960	2960	2960	3206
123	20241205	185300	437021770	2960	2960	2960	2960	0
124	20241205	185200	437021770	2960	2960	2960	2960	0
125	20241205	185100	437021770	2960	2960	2960	2960	0
126	20241205	185000	437021770	2960	2960	2960	2960	0
127	20241205	184900	437021770	2960	2960	2960	2960	0
128	20241205	184800	437021770	2960	2960	2960	2960	0
129	20241205	184700	437021770	2960	2960	2960	2960	0
130	20241205	184600	437021770	2960	2960	2960	2960	0
131	20241205	184500	437021770	2960	2960	2960	2960	0
132	20241205	184400	437021770	2960	2960	2960	2960	0
133	20241205	184300	437021770	2960	2960	2960	2960	0
134	20241205	184200	437021770	2960	2960	2960	2960	0
135	20241205	184100	437021770	2960	2960	2960	2960	0
136	20241205	184000	437021770	2960	2960	2960	2960	0
137	20241205	183900	437021770	2960	2960	2960	2960	0
138	20241205	183800	437021770	2960	2960	2960	2960	0
139	20241205	183700	437021770	2960	2960	2960	2960	0
140	20241205	183600	437021770	2960	2960	2960	2960	0
141	20241205	183500	437021770	2960	2960	2960	2960	0
142	20241205	183400	437021770	2960	2960	2960	2960	0
143	20241205	183300	437021770	2960	2960	2960	2960	0
144	20241205	183200	437021770	2960	2960	2960	2960	0
145	20241205	183100	437021770	2960	2960	2960	2960	0
146	20241205	183000	437021770	2960	2960	2960	2960	0
147	20241205	182900	437021770	2960	2960	2960	2960	0
148	20241205	182800	437021770	2960	2960	2960	2960	0
149	20241205	182700	437021770	2960	2960	2960	2960	0
150	20241205	182600	437021770	2960	2960	2960	2960	0
151	20241205	182500	437021770	2960	2960	2960	2960	0
152	20241205	182400	437021770	2960	2960	2960	2960	3206
153	20241205	182300	437021770	2960	2960	2960	2960	0
154	20241205	182200	437021770	2960	2960	2960	2960	0
155	20241205	182100	437021770	2960	2960	2960	2960	0
156	20241205	182000	437021770	2960	2960	2960	2960	0
157	20241205	181900	437021770	2960	2960	2960	2960	0
158	20241205	181800	437021770	2960	2960	2960	2960	0
159	20241205	181700	437021770	2960	2960	2960	2960	0
160	20241205	181600	437021770	2960	2960	2960	2960	0
161	20241205	181500	437021770	2960	2960	2960	2960	0
162	20241205	181400	437021770	2960	2960	2960	2960	0
163	20241205	181300	437021770	2960	2960	2960	2960	0
164	20241205	181200	437021770	2960	2960	2960	2960	0
165	20241205	181100	437021770	2960	2960	2960	2960	0
166	20241205	181000	437021770	2960	2960	2960	2960	0
167	20241205	180900	437021770	2960	2960	2960	2960	0
168	20241205	180800	437021770	2960	2960	2960	2960	0
169	20241205	180700	437021770	2960	2960	2960	2960	0
170	20241205	180600	437021770	2960	2960	2960	2960	0
171	20241205	180500	437021770	2960	2960	2960	2960	0
172	20241205	180400	437021770	2960	2960	2960	2960	0
173	20241205	180300	437021770	2960	2960	2960	2960	0
174	20241205	180200	437021770	2960	2960	2960	2960	0
175	20241205	180100	437021770	2960	2960	2960	2960	0
176	20241205	180000	437021770	2960	2960	2960	2960	0
177	20241205	175900	437021770	2960	2960	2960	2960	0
178	20241205	175800	437021770	2960	2960	2960	2960	0
179	20241205	175700	437021770	2960	2960	2960	2960	0
180	20241205	175600	437021770	2960	2960	2960	2960	0
181	20241205	175500	437021770	2960	2960	2960	2960	0
182	20241205	175400	437021770	2960	2960	2960	2960	3206
183	20241205	175300	437021770	2960	2960	2960	2960	0
184	20241205	175200	437021770	2960	2960	2960	2960	0
185	20241205	175100	437021770	2960	2960	2960	2960	0
186	20241205	175000	437021770	2960	2960	2960	2960	0
187	20241205	174900	437021770	2960	2960	2960	2960	0
188	20241205	174800	437021770	2960	2960	2960	2960	0
189	20241205	174700	437021770	2960	2960	2960	2960	0
190	20241205	174600	437021770	2960	2960	2960	2960	0
191	20241205	174500	437021770	2960	2960	2960	2960	0
192	20241205	174400	437021770	2960	2960	2960	2960	0
193	20241205	174300	437021770	2960	2960	2960	2960	0
194	20241205	174200	437021770	2960	2960	2960	2960	0
195	20241205	174100	437021770	2960	2960	2960	2960	0
196	20241205	174000	437021770	2960	2960	2960	2960	0
197	20241205	173900	437021770	2960	2960	2960	2960	0
198	20241205	173800	437021770	2960	2960	2960	2960	0
199	20241205	173700	437021770	2960	2960	2960	2960	0
200	20241205	173600	437021770	2960	2960	2960	2960	0
201	20241205	173500	437021770	2960	2960	2960	2960	0
202	20241205	173400	437021770	2960	2960	2960	2960	0
203	20241205	173300	437021770	2960	2960	2960	2960	0
204	20241205	173200	437021770	2960	2960	2960	2960	0
205	20241205	173100	437021770	2960	2960	2960	2960	0
206	20241205	173000	437021770	2960	2960	2960	2960	0
207	20241205	172900	437021770	2960	2960	2960	2960	0
208	20241205	172800	437021770	2960	2960	2960	2960	0
209	20241205	172700	437021770	2960	2960	2960	2960	0
210	20241205	172600	437021770	2960	2960	2960	2960	0
211	20241205	172500	437021770	2960	2960	2960	2960	0
212	20241205	172400	437021770	2960	2960	2960	2960	3206
213	20241205	172300	437021770	2960	2960	2960	2960	0
214	20241205	172200	437021770	2960	2960	2960	2960	0
215	20241205	172100	437021770	2960	2960	2960	2960	0
216	20241205	172000	437021770	2960	2960	2960	2960	0
217	20241205	171900	437021770	2960	2960	2960	2960	0
218	20241205	171800	437021770	2960	2960	2960	2960	0
219	20241205	171700	437021770	2960	2960	2960	2960	0
220	20241205	171600	437021770	2960	2960	2960	2960	0
221	20241205	171500	437021770	2960	2960	2960	2960	0
222	20241205	171400	437021770	2960	2960	2960	2960	0
223	20241205	171300	437021770	2960	2960	2960	2960	0
224	20241205	171200	437021770	2960	2960	2960	2960	0
225	20241205	171100	437021770	2960	2960	2960	2960	0
226	20241205	171000	437021770	2960	2960	2960	2960	0
227	20241205	170900	437021770	2960	2960	2960	2960	0
228	20241205	170800	437021770	2960	2960	2960	2960	0
229	20241205	170700	437021770	2960	2960	2960	2960	0
230	20241205	170600	437021770	2960	2960	2960	2960	0
231	20241205	170500	437021770	2960	2960	2960	2960	0
232	20241205	170400	437021770	2960	2960	2960	2960	0
233	20241205	170300	437021770	2960	2960	2960	2960	0
234	20241205	170200	437021770	2960	2960	2960	2960	0
235	20241205	170100	437021770	2960	2960	2960	2960	0
236	20241205	170000	437021770	2960	2960	2960	2960	0
237	20241205	165900	437021770	2960	2960	2960	2960	0
238	20241205	165800	437021770	2960	2960	2960	2960	0
239	20241205	165700	437021770	2960	2960	2960	2960	0
240	20241205	165600	437021770	2960	2960	2960	2960	0
241	20241205	165500	437021770	2960	2960	2960	2960	0
242	20241205	165400	437021770	2960	2960	2960	2960	3206
243	20241205	165300	437021770	2960	2960	2960	2960	0
244	20241205	165200	437021770	2960	2960	2960	2960	0
245	20241205	165100	437021770	2960	2960	2960	2960	0
246	20241205	165000	437021770	2960	2960	2960	2960	0
247	20241205	164900	437021770	2960	2960	2960	2960	0
248	20241205	164800	437021770	2960	2960	2960	2960	0
249	20241205	164700	437021770	2960	2960	2960	2960	0
250	20241205	164600	437021770	2960	2960	2960	2960	0
251	20241205	164500	437021770	2960	2960	2960	2960	0
252	20241205	164400	437021770	2960	2960	2960	2960	0
253	20241205	164300	437021770	2960	2960	2960	2960	0
254	20241205	164200	437021770	2960	2960	2960	2960	0
255	20241205	164100	437021770	2960	2960	2960	2960	0
256	20241205	164000	437021770	2960	2960	2960	2960	0
257	20241205	163900	437021770	2960	2960	2960	2960	0
258	20241205	163800	437021770	2960	2960	2960	2960	0
259	20241205	163700	437021770	2960	2960	2960	2960	0
260	20241205	163600	437021770	2960	2960	2960	2960	0
261	20241205	163500	437021770	2960	2960	2960	2960	0
262	20241205	163400	437021770	2960	2960	2960	2960	0
263	20241205	163300	437021770	2960	2960	2960	2960	0
264	20241205	163200	437021770	2960	2960	2960	2960	0
265	20241205	163100	437021770	2960	2960	2960	2960	0
266	20241205	163000	437021770	2960	2960	2960	2960	0
267	20241205	162900	437021770	2960	2960	2960	2960	0
268	20241205	162800	437021770	2960	2960	2960	2960	0
269	20241205	162700	437021770	2960	2960	2960	2960	0
270	20241205	162600	437021770	2960	2960	2960	2960	0
271	20241205	162500	437021770	2960	2960	2960	2960	0
272	20241205	162400	437021770	2960	2960	2960	2960	3206
273	20241205	162300	437021770	2960	2960	2960	2960	0
274	20241205	162200	437021770	2960	2960	2960	2960	0
275	20241205	162100	437021770	2960	2960	2960	2960	0
276	20241205	162000	437021770	2960	2960	2960	2960	0
277	20241205	161900	437021770	2960	2960	2960	2960	0
278	20241205	161800	437021770	2960	2960	2960	2960	0
279	20241205	161700	437021770	2960	2960	2960	2960	0
280	20241205	161600	437021770	2960	2960	2960	2960	0
281	20241205	161500	437021770	2960	2960	2960	2960	0
282	20241205	161400	437021770	2960	2960	2960	2960	0
283	20241205	161300	437021770	2960	2960	2960	2960	0
284	20241205	161200	437021770	2960	2960	2960	2960	0
285	20241205	161100	437021770	2960	2960	2960	2960	0
286	20241205	161000	437021770	2960	2960	2960	2960	0
287	20241205	160900	437021770	2960	2960	2960	2960	0
288	20241205	160800	437021770	2960	2960	2960	2960	0
289	20241205	160700	437021770	2960	2960	2960	2960	0
290	20241205	160600	437021770	2960	2960	2960	2960	0
291	20241205	160500	437021770	2960	2960	2960	2960	0
292	20241205	160400	437021770	2960	2960	2960	2960	0
293	20241205	160300	437021770	2960	2960	2960	2960	0
294	20241205	160200	437021770	2960	2960	2960	2960	0
295	20241205	160100	437021770	2960	2960	2960	2960	0
296	20241205	160000	437021770	2960	2960	2960	2960	0
297	20241205	155900	437021770	2960	2960	2960	2960	0
298	20241205	155800	437021770	2960	2960	2960	2960	0
299	20241205	155700	437021770	2960	2960	2960	2960	0
300	20241205	155600	437021770	2960	2960	2960	2960	0
301	20241205	155500	437021770	2960	2960	2960	2960	0
302	20241205	155400	437021770	2960	2960	2960	2960	3206
303	20241205	155300	437021770	2960	2960	2960	2960	0
304	20241205	155200	437021770	2960	2960	2960	2960	0
305	20241205	155100	437021770	2960	2960	2960	2960	0
306	20241205	155000	437021770	2960	2960	2960	2960	0
307	20241205	154900	437021770	2960	2960	2960	2960	0
308	20241205	154800	437021770	2960	2960	2960	2960	0
309	20241205	154700	437021770	2960	2960	2960	2960	0
310	20241205	154600	437021770	2960	2960	2960	2960	0
311	20241205	154500	437021770	2960	2960	2960	2960	0
312	20241205	154400	437021770	2960	2960	2960	2960	0
313	20241205	154300	437021770	2960	2960	2960	2960	0
314	20241205	154200	437021770	2960	2960	2960	2960	0
315	20241205	154100	437021770	2960	2960	2960	2960	0
316	20241205	154000	437021770	2960	2960	2960	2960	0
317	20241205	153900	437021770	2960	2960	2960	2960	0
318	20241205	153800	437021770	2960	2960	2960	2960	0
319	20241205	153700	437021770	2960	2960	2960	2960	0
320	20241205	153600	437021770	2960	2960	2960	2960	0
321	20241205	153500	437021770	2960	2960	2960	2960	0
322	20241205	153400	437021770	2960	2960	2960	2960	0
323	20241205	153300	437021770	2960	2960	2960	2960	0
324	20241205	153200	437021770	2960	2960	2960	2960	0
325	20241205	153100	437021770	2960	2960	2960	2960	0
326	20241205	153000	437021770	2960	2960	2960	2960	3206
327	20241205	152900	427532010	2970	2970	2970	2970	0
328	20241205	152800	427532010	2970	2970	2970	2970	0
329	20241205	152700	427532010	2970	2970	2970	2970	0
330	20241205	152600	427532010	2970	2970	2970	2970	0
331	20241205	152500	427532010	2970	2970	2970	2970	0
332	20241205	152400	427532010	2970	2970	2970	2970	0
333	20241205	152300	427532010	2970	2970	2970	2970	0
334	20241205	152200	427532010	2970	2970	2970	2970	0
335	20241205	152100	427532010	2970	2970	2970	2970	0
336	20241205	152000	427532010	2970	2970	2970	2970	0
337	20241205	151900	427532010	2970	2960	2980	2955	3040
338	20241205	151800	418521655	2950	2945	2950	2945	661
339	20241205	151700	416572260	2945	2930	2945	2930	654
340	20241205	151600	414648455	2940	2920	2940	2915	1985
341	20241205	151500	408834005	2915	2925	2925	2915	1505
342	20241205	151400	404439795	2925	2935	2935	2925	3475
343	20241205	151300	394256285	2935	2940	2940	2935	79
344	20241205	151200	394024050	2940	2940	2940	2940	176
345	20241205	151100	393506610	2940	2940	2940	2940	400
346	20241205	151000	392330610	2940	2940	2940	2940	0
347	20241205	150900	392330610	2940	2940	2940	2940	0
348	20241205	150800	392330610	2940	2940	2940	2940	200
349	20241205	150700	391742610	2940	2940	2940	2940	266
350	20241205	150600	390960570	2945	2945	2945	2945	100
351	20241205	150500	390666070	2945	2945	2945	2945	100
352	20241205	150400	390371570	2945	2945	2945	2945	0
353	20241205	150300	390371570	2945	2940	2945	2940	200
354	20241205	150200	389783070	2950	2950	2950	2950	0
355	20241205	150100	389783070	2950	2950	2950	2950	0
356	20241205	150000	389783070	2950	2950	2950	2950	6
357	20241205	145900	389765370	2935	2935	2935	2935	0
358	20241205	145800	389765370	2935	2935	2935	2935	1
359	20241205	145700	389762435	2950	2935	2950	2935	600
360	20241205	145600	388001405	2940	2940	2940	2940	100
361	20241205	145500	387707405	2940	2945	2945	2940	60
362	20241205	145400	387531000	2960	2960	2960	2960	0
363	20241205	145300	387531000	2960	2960	2960	2960	0
364	20241205	145200	387531000	2960	2960	2960	2960	0
365	20241205	145100	387531000	2960	2960	2960	2960	0
366	20241205	145000	387531000	2960	2960	2960	2960	0
367	20241205	144900	387531000	2960	2960	2960	2960	0
368	20241205	144800	387531000	2960	2960	2960	2960	0
369	20241205	144700	387531000	2960	2960	2960	2960	0
370	20241205	144600	387531000	2960	2950	2960	2935	1871
371	20241205	144500	382032025	2945	2945	2945	2945	0
372	20241205	144400	382032025	2945	2945	2945	2945	0
373	20241205	144300	382032025	2945	2945	2945	2945	400
374	20241205	144200	380854025	2945	2945	2945	2945	700
375	20241205	144100	378792525	2945	2945	2945	2945	0
376	20241205	144000	378792525	2945	2945	2945	2945	47
377	20241205	143900	378654110	2950	2950	2950	2950	0
378	20241205	143800	378654110	2950	2950	2950	2950	0
379	20241205	143700	378654110	2950	2950	2950	2950	0
380	20241205	143600	378654110	2950	2950	2950	2950	0
381	20241205	143500	378654110	2950	2950	2950	2950	0
382	20241205	143400	378654110	2950	2950	2950	2950	0
383	20241205	143300	378654110	2950	2950	2950	2950	600
384	20241205	143200	376884110	2950	2950	2950	2950	0
385	20241205	143100	376884110	2950	2950	2950	2950	80
386	20241205	143000	376648110	2950	2950	2950	2950	0
387	20241205	142900	376648110	2950	2950	2950	2950	247
388	20241205	142800	375919460	2955	2955	2955	2955	19
389	20241205	142700	375863315	2955	2955	2955	2955	81
390	20241205	142600	375623960	2950	2950	2950	2950	0
391	20241205	142500	375623960	2950	2950	2950	2950	1
392	20241205	142400	375621010	2950	2950	2950	2950	103
393	20241205	142300	375317160	2970	2970	2970	2970	0
394	20241205	142200	375317160	2970	2970	2970	2970	0
395	20241205	142100	375317160	2970	2970	2970	2970	0
396	20241205	142000	375317160	2970	2970	2970	2970	0
397	20241205	141900	375317160	2970	2970	2970	2970	100
398	20241205	141800	375020160	2970	2970	2970	2970	0
399	20241205	141700	375020160	2970	2970	2970	2970	0
400	20241205	141600	375020160	2970	2970	2970	2970	0
401	20241205	141500	375020160	2970	2970	2970	2970	2000
402	20241205	141400	369080160	2950	2950	2950	2940	3878
403	20241205	141300	357677730	2945	2960	2960	2945	1383
404	20241205	141200	353597785	2960	2960	2960	2960	0
405	20241205	141100	353597785	2960	2960	2960	2960	0
406	20241205	141000	353597785	2960	2960	2960	2960	0
407	20241205	140900	353597785	2960	2960	2960	2960	0
408	20241205	140800	353597785	2960	2960	2960	2960	165
409	20241205	140700	353109385	2965	2965	2965	2965	167
410	20241205	140600	352614230	2960	2950	2960	2950	509
411	20241205	140500	351109350	2950	2950	2950	2950	0
412	20241205	140400	351109350	2950	2950	2950	2950	0
413	20241205	140300	351109350	2950	2950	2950	2950	0
414	20241205	140200	351109350	2950	2950	2950	2950	46
415	20241205	140100	350973650	2950	2950	2950	2950	0
416	20241205	140000	350973650	2950	2950	2950	2950	0
417	20241205	135900	350973650	2950	2950	2950	2950	41
418	20241205	135800	350852700	2945	2945	2945	2945	0
419	20241205	135700	350852700	2945	2945	2945	2945	0
420	20241205	135600	350852700	2945	2945	2945	2945	250
421	20241205	135500	350116450	2950	2950	2950	2950	244
422	20241205	135400	349396650	2935	2935	2935	2935	0
423	20241205	135300	349396650	2935	2935	2935	2935	0
424	20241205	135200	349396650	2935	2935	2935	2935	0
425	20241205	135100	349396650	2935	2935	2935	2935	0
426	20241205	135000	349396650	2935	2935	2935	2935	0
427	20241205	134900	349396650	2935	2935	2935	2935	0
428	20241205	134800	349396650	2935	2935	2935	2935	0
429	20241205	134700	349396650	2935	2935	2935	2935	0
430	20241205	134600	349396650	2935	2935	2935	2935	0
431	20241205	134500	349396650	2935	2935	2935	2935	0
432	20241205	134400	349396650	2935	2935	2935	2935	8
433	20241205	134300	349373170	2935	2935	2935	2935	0
434	20241205	134200	349373170	2935	2935	2935	2935	0
435	20241205	134100	349373170	2935	2935	2935	2935	0
436	20241205	134000	349373170	2935	2935	2935	2935	0
437	20241205	133900	349373170	2935	2935	2935	2935	0
438	20241205	133800	349373170	2935	2935	2935	2935	0
439	20241205	133700	349373170	2935	2935	2935	2935	0
440	20241205	133600	349373170	2935	2935	2935	2935	0
441	20241205	133500	349373170	2935	2935	2935	2935	0
442	20241205	133400	349373170	2935	2935	2935	2935	0
443	20241205	133300	349373170	2935	2935	2935	2935	0
444	20241205	133200	349373170	2935	2945	2945	2935	594
445	20241205	133100	347629750	2950	2950	2950	2950	0
446	20241205	133000	347629750	2950	2950	2950	2950	0
447	20241205	132900	347629750	2950	2950	2950	2950	0
448	20241205	132800	347629750	2950	2950	2950	2950	0
449	20241205	132700	347629750	2950	2950	2950	2950	0
450	20241205	132600	347629750	2950	2950	2950	2950	1
451	20241205	132500	347626800	2935	2940	2940	2935	320
452	20241205	132400	346687580	2950	2950	2950	2950	0
453	20241205	132300	346687580	2950	2950	2950	2950	0
454	20241205	132200	346687580	2950	2950	2950	2950	0
455	20241205	132100	346687580	2950	2950	2950	2950	1
456	20241205	132000	346684630	2945	2945	2945	2945	0
457	20241205	131900	346684630	2945	2945	2945	2945	1668
458	20241205	131800	341772370	2940	2940	2940	2940	1
459	20241205	131700	341769430	2935	2940	2940	2935	161
460	20241205	131600	341296870	2960	2960	2960	2960	0
461	20241205	131500	341296870	2960	2960	2960	2960	0
462	20241205	131400	341296870	2960	2960	2960	2960	0
463	20241205	131300	341296870	2960	2960	2960	2960	1
464	20241205	131200	341293910	2940	2950	2950	2940	3670
465	20241205	131100	330501605	2965	2965	2965	2965	0
466	20241205	131000	330501605	2965	2965	2965	2965	0
467	20241205	130900	330501605	2965	2965	2965	2965	0
468	20241205	130800	330501605	2965	2965	2965	2965	0
469	20241205	130700	330501605	2965	2965	2965	2965	8
470	20241205	130600	330477885	2960	2960	2960	2960	1
471	20241205	130500	330474925	2950	2955	2955	2945	5394
472	20241205	130400	314561155	2960	2960	2960	2960	2
473	20241205	130300	314555235	2960	2960	2960	2960	0
474	20241205	130200	314555235	2960	2960	2960	2960	0
475	20241205	130100	314555235	2960	2960	2960	2960	1101
476	20241205	130000	311296275	2965	2970	2970	2965	1464
477	20241205	125900	306953200	2980	2980	2980	2980	0
478	20241205	125800	306953200	2980	2980	2980	2980	0
479	20241205	125700	306953200	2980	2980	2980	2980	0
480	20241205	125600	306953200	2980	2980	2980	2980	0
481	20241205	125500	306953200	2980	2980	2980	2980	0
482	20241205	125400	306953200	2980	2975	2980	2975	10
483	20241205	125300	306923405	2970	2970	2970	2970	13
484	20241205	125200	306884795	2980	2980	2980	2980	0
485	20241205	125100	306884795	2980	2980	2980	2980	0
486	20241205	125000	306884795	2980	2980	2980	2980	0
487	20241205	124900	306884795	2980	2980	2980	2980	0
488	20241205	124800	306884795	2980	2980	2980	2980	0
489	20241205	124700	306884795	2980	2980	2980	2980	0
490	20241205	124600	306884795	2980	2980	2980	2980	50
491	20241205	124500	306735795	2980	2980	2980	2980	0
492	20241205	124400	306735795	2980	2980	2980	2980	63
493	20241205	124300	306548055	2970	2970	2970	2970	25
494	20241205	124200	306473805	2980	2980	2980	2980	0
495	20241205	124100	306473805	2980	2980	2980	2980	0
496	20241205	124000	306473805	2980	2980	2980	2980	0
497	20241205	123900	306473805	2980	2980	2980	2980	0
498	20241205	123800	306473805	2980	2980	2980	2980	0
499	20241205	123700	306473805	2980	2980	2980	2980	10
500	20241205	123600	306444005	2980	2980	2980	2980	0
501	20241205	123500	306444005	2980	2980	2980	2980	0
502	20241205	123400	306444005	2980	2980	2980	2980	0
503	20241205	123300	306444005	2980	2980	2980	2980	0
504	20241205	123200	306444005	2980	2980	2980	2980	6
505	20241205	123100	306426125	2975	2975	2975	2975	0
506	20241205	123000	306426125	2975	2980	2980	2975	759
507	20241205	122900	304167070	2990	2990	2990	2990	0
508	20241205	122800	304167070	2990	2990	2990	2990	0
509	20241205	122700	304167070	2990	2990	2990	2990	0
510	20241205	122600	304167070	2990	2990	2990	2990	0
511	20241205	122500	304167070	2990	2990	2990	2990	0
512	20241205	122400	304167070	2990	2990	2990	2990	0
513	20241205	122300	304167070	2990	2990	2990	2990	0
514	20241205	122200	304167070	2990	2990	2990	2990	0
515	20241205	122100	304167070	2990	2990	2990	2990	0
516	20241205	122000	304167070	2990	2990	2990	2990	0
517	20241205	121900	304167070	2990	2990	2990	2990	3
518	20241205	121800	304158100	2990	2990	2990	2990	0
519	20241205	121700	304158100	2990	2990	2990	2990	0
520	20241205	121600	304158100	2990	2990	2990	2990	12
521	20241205	121500	304122220	2995	2995	2995	2995	0
522	20241205	121400	304122220	2995	2995	2995	2995	0
523	20241205	121300	304122220	2995	2995	2995	2995	0
524	20241205	121200	304122220	2995	2995	2995	2995	0
525	20241205	121100	304122220	2995	2995	2995	2995	0
526	20241205	121000	304122220	2995	2995	2995	2995	89
527	20241205	120900	303855665	2990	2990	2990	2990	0
528	20241205	120800	303855665	2990	2990	2990	2990	47
529	20241205	120700	303715135	2995	2995	2995	2995	0
530	20241205	120600	303715135	2995	2995	2995	2995	0
531	20241205	120500	303715135	2995	2995	2995	2995	319
532	20241205	120400	302759730	2995	2995	2995	2995	0
533	20241205	120300	302759730	2995	2995	2995	2995	0
534	20241205	120200	302759730	2995	2995	2995	2995	500
535	20241205	120100	301262230	2995	2995	2995	2995	30
536	20241205	120000	301172380	2995	2995	2995	2995	0
537	20241205	115900	301172380	2995	2995	2995	2995	0
538	20241205	115800	301172380	2995	2995	2995	2995	0
539	20241205	115700	301172380	2995	2995	2995	2995	250
540	20241205	115600	300423630	2990	2990	2990	2990	0
541	20241205	115500	300423630	2990	2990	2990	2990	0
542	20241205	115400	300423630	2990	2990	2990	2990	0
543	20241205	115300	300423630	2990	2975	2990	2975	2216
544	20241205	115200	293803300	2975	2975	2975	2975	47
545	20241205	115100	293663475	2975	2975	2975	2975	0
546	20241205	115000	293663475	2975	2975	2975	2975	0
547	20241205	114900	293663475	2975	2975	2975	2975	1
548	20241205	114800	293660500	2975	2975	2975	2975	0
549	20241205	114700	293660500	2975	2975	2975	2975	0
550	20241205	114600	293660500	2975	2975	2975	2975	0
551	20241205	114500	293660500	2975	2975	2975	2975	311
552	20241205	114400	292735275	2970	2970	2970	2970	310
553	20241205	114300	291814575	2970	2970	2970	2970	0
554	20241205	114200	291814575	2970	2970	2970	2970	0
555	20241205	114100	291814575	2970	2970	2970	2970	0
556	20241205	114000	291814575	2970	2970	2970	2970	32
557	20241205	113900	291719535	2970	2970	2970	2970	0
558	20241205	113800	291719535	2970	2970	2970	2970	0
559	20241205	113700	291719535	2970	2970	2970	2970	55
560	20241205	113600	291556185	2970	2970	2970	2970	15
561	20241205	113500	291511635	2970	2970	2970	2970	0
562	20241205	113400	291511635	2970	2970	2970	2970	251
563	20241205	113300	290766165	2955	2955	2955	2955	0
564	20241205	113200	290766165	2955	2955	2955	2955	0
565	20241205	113100	290766165	2955	2955	2955	2955	0
566	20241205	113000	290766165	2955	2955	2955	2955	0
567	20241205	112900	290766165	2955	2955	2955	2955	0
568	20241205	112800	290766165	2955	2955	2955	2955	0
569	20241205	112700	290766165	2955	2955	2955	2955	0
570	20241205	112600	290766165	2955	2955	2955	2955	0
571	20241205	112500	290766165	2955	2955	2955	2955	0
572	20241205	112400	290766165	2955	2955	2955	2955	0
573	20241205	112300	290766165	2955	2955	2955	2955	0
574	20241205	112200	290766165	2955	2955	2955	2955	0
575	20241205	112100	290766165	2955	2955	2955	2955	0
576	20241205	112000	290766165	2955	2960	2960	2955	1814
577	20241205	111900	285405780	2960	2960	2960	2960	0
578	20241205	111800	285405780	2960	2960	2960	2960	0
579	20241205	111700	285405780	2960	2960	2960	2960	0
580	20241205	111600	285405780	2960	2960	2960	2960	0
581	20241205	111500	285405780	2960	2960	2960	2960	0
582	20241205	111400	285405780	2960	2960	2960	2960	2161
583	20241205	111300	279009220	2950	2950	2950	2950	0
584	20241205	111200	279009220	2950	2950	2950	2950	0
585	20241205	111100	279009220	2950	2950	2950	2950	0
586	20241205	111000	279009220	2950	2955	2955	2950	782
587	20241205	110900	276702315	2950	2950	2950	2950	0
588	20241205	110800	276702315	2950	2950	2950	2950	18
589	20241205	110700	276649215	2955	2955	2955	2955	64
590	20241205	110600	276460095	2960	2960	2960	2960	0
591	20241205	110500	276460095	2960	2960	2960	2960	0
592	20241205	110400	276460095	2960	2960	2960	2960	0
593	20241205	110300	276460095	2960	2960	2960	2960	0
594	20241205	110200	276460095	2960	2960	2960	2960	0
595	20241205	110100	276460095	2960	2960	2960	2960	0
596	20241205	110000	276460095	2960	2960	2960	2960	0
597	20241205	105900	276460095	2960	2960	2960	2960	151
598	20241205	105800	276013135	2960	2960	2960	2960	0
599	20241205	105700	276013135	2960	2960	2960	2960	0
600	20241205	105600	276013135	2960	2960	2960	2960	0
601	20241205	105500	276013135	2960	2960	2960	2960	635
602	20241205	105400	274133535	2960	2975	2975	2960	1961
603	20241205	105300	268320190	2980	2985	2985	2980	106
604	20241205	105200	268004280	2990	2990	2990	2990	0
605	20241205	105100	268004280	2990	2990	2990	2990	0
606	20241205	105000	268004280	2990	2990	2990	2990	0
607	20241205	104900	268004280	2990	2990	2990	2985	107
608	20241205	104800	267684845	2990	3005	3005	2990	3541
609	20241205	104700	257066190	3030	3030	3030	3030	0
610	20241205	104600	257066190	3030	3030	3030	3030	0
611	20241205	104500	257066190	3030	3030	3030	3030	0
612	20241205	104400	257066190	3030	3030	3030	3030	0
613	20241205	104300	257066190	3030	3010	3030	3005	11541
614	20241205	104200	222366840	3005	3005	3005	3005	0
615	20241205	104100	222366840	3005	3005	3005	3005	800
616	20241205	104000	219962840	3005	3000	3005	3000	2886
617	20241205	103900	211304185	3000	3005	3015	3000	9731
618	20241205	103800	182041570	3010	2995	3010	2995	3970
619	20241205	103700	170092830	2995	2990	2995	2990	568
620	20241205	103600	168393680	2985	2985	2985	2985	400
621	20241205	103500	167199680	2995	2995	2995	2995	0
622	20241205	103400	167199680	2995	2995	2995	2995	0
623	20241205	103300	167199680	2995	2995	2995	2995	0
624	20241205	103200	167199680	2995	2995	2995	2995	0
625	20241205	103100	167199680	2995	2995	2995	2995	1
626	20241205	103000	167196685	2995	2995	2995	2995	0
627	20241205	102900	167196685	2995	2995	2995	2995	0
628	20241205	102800	167196685	2995	2995	2995	2995	0
629	20241205	102700	167196685	2995	2995	2995	2995	0
630	20241205	102600	167196685	2995	2995	2995	2995	0
631	20241205	102500	167196685	2995	2985	2995	2985	1388
632	20241205	102400	163053495	2970	2975	2975	2970	1477
633	20241205	102300	158659425	3005	3005	3005	3005	309
634	20241205	102200	157730880	3005	2980	3005	2975	4735
635	20241205	102100	143524045	2975	2945	3035	2945	3226
636	20241205	102000	133946830	2965	2965	2965	2945	53
637	20241205	101900	133789705	2965	2965	2965	2965	300
638	20241205	101800	132900205	2945	2955	2955	2945	349
639	20241205	101700	131871290	2940	2940	2940	2940	0
640	20241205	101600	131871290	2940	2940	2940	2940	0
641	20241205	101500	131871290	2940	2940	2940	2940	0
642	20241205	101400	131871290	2940	2940	2940	2940	100
643	20241205	101300	131577290	2940	2940	2940	2940	61
644	20241205	101200	131397950	2940	2940	2940	2940	301
645	20241205	101100	130513010	2950	2950	2950	2950	116
646	20241205	101000	130170810	2955	2955	2955	2955	0
647	20241205	100900	130170810	2955	2955	2955	2955	0
648	20241205	100800	130170810	2955	2950	2955	2945	139
649	20241205	100700	129760725	2950	2950	2950	2950	0
650	20241205	100600	129760725	2950	2950	2950	2950	100
651	20241205	100500	129465725	2935	2935	2935	2935	0
652	20241205	100400	129465725	2935	2935	2935	2935	0
653	20241205	100300	129465725	2935	2935	2935	2935	0
654	20241205	100200	129465725	2935	2945	2945	2935	3019
655	20241205	100100	120589140	2950	2950	2950	2950	1117
656	20241205	100000	117293990	2955	2955	2955	2955	1052
657	20241205	095900	114185330	2955	2955	2955	2955	0
658	20241205	095800	114185330	2955	2955	2955	2955	0
659	20241205	095700	114185330	2955	2955	2955	2955	0
660	20241205	095600	114185330	2955	2955	2955	2955	454
661	20241205	095500	112843760	2955	2960	2960	2955	401
662	20241205	095400	111657420	2960	2960	2960	2960	32
663	20241205	095300	111562700	2960	2960	2960	2960	300
664	20241205	095200	110674700	2965	2965	2965	2965	0
665	20241205	095100	110674700	2965	2965	2965	2965	963
666	20241205	095000	107819405	2970	2970	2970	2970	0
667	20241205	094900	107819405	2970	2970	2970	2970	0
668	20241205	094800	107819405	2970	2970	2970	2970	28
669	20241205	094700	107736245	2970	2970	2970	2970	19
670	20241205	094600	107679815	2970	2970	2970	2970	1
671	20241205	094500	107676845	2970	2970	2970	2970	2
672	20241205	094400	107670905	2965	2965	2965	2965	0
673	20241205	094300	107670905	2965	2965	2965	2965	0
674	20241205	094200	107670905	2965	2965	2965	2965	135
675	20241205	094100	107270630	2965	2965	2965	2965	1000
676	20241205	094000	104305630	2960	2960	2960	2960	0
677	20241205	093900	104305630	2960	2960	2960	2960	1
678	20241205	093800	104302670	2950	2950	2950	2950	600
679	20241205	093700	102532670	2950	2950	2950	2950	0
680	20241205	093600	102532670	2950	2950	2950	2950	0
681	20241205	093500	102532670	2950	2950	2950	2950	1999
682	20241205	093400	96635620	2945	2945	2945	2945	314
683	20241205	093300	95710890	2945	2935	2945	2935	1566
684	20241205	093200	91111785	2935	2915	2935	2915	1000
685	20241205	093100	88182455	2900	2905	2905	2900	579
686	20241205	093000	86502350	2895	2900	2900	2895	1887
687	20241205	092900	81030055	2895	2890	2895	2890	1950
688	20241205	092800	75386415	2890	2890	2890	2890	0
689	20241205	092700	75386415	2890	2890	2890	2890	301
690	20241205	092600	74516525	2890	2880	2895	2880	3110
691	20241205	092500	65528350	2885	2905	2905	2880	3210
692	20241205	092400	56223055	2905	2905	2905	2905	51
693	20241205	092300	56074900	2900	2900	2900	2900	31
694	20241205	092200	55985000	2900	2915	2915	2900	4048
695	20241205	092100	44225035	2910	2930	2940	2895	7871
696	20241205	092000	21280750	2930	2930	2940	2930	415
697	20241205	091900	20064645	2930	2935	2935	2930	309
698	20241205	091800	19158470	2940	2940	2940	2940	0
699	20241205	091700	19158470	2940	2940	2940	2940	0
700	20241205	091600	19158470	2940	2940	2940	2940	500
701	20241205	091500	17688470	2930	2940	2940	2930	440
702	20241205	091400	16397595	2945	2965	2965	2945	158
703	20241205	091300	15931430	2965	2965	2965	2965	0
704	20241205	091200	15931430	2965	2965	2965	2965	100
705	20241205	091100	15634930	2965	2945	2965	2940	1328
706	20241205	091000	11729685	2950	2965	2965	2950	1370
707	20241205	090900	7683820	2965	2965	2965	2965	0
708	20241205	090800	7683820	2965	2970	2970	2965	139
709	20241205	090700	7271510	2975	2970	2975	2970	83
710	20241205	090600	7024850	2970	2975	2975	2965	930
711	20241205	090500	4259930	2980	2990	2990	2980	1000
712	20241205	090400	1274320	2990	2990	2990	2990	0
713	20241205	090300	1274320	2990	2990	2990	2990	0
714	20241205	090200	1274320	2990	2990	2990	2990	0
715	20241205	090100	1274320	2990	2995	3010	2990	122
716	20241205	090000	909020	3010	3010	3010	3010	302