KissMeData/015230/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	190200	482926560	4980	4980	4980	4980	1139
3	20241202	190100	482926560	4980	4980	4980	4980	0
4	20241202	190000	482926560	4980	4980	4980	4980	0
5	20241202	185900	482926560	4980	4980	4980	4980	0
6	20241202	185800	482926560	4980	4980	4980	4980	0
7	20241202	185700	482926560	4980	4980	4980	4980	0
8	20241202	185600	482926560	4980	4980	4980	4980	0
9	20241202	185500	482926560	4980	4980	4980	4980	0
10	20241202	185400	482926560	4980	4980	4980	4980	0
11	20241202	185300	482926560	4980	4980	4980	4980	0
12	20241202	185200	482926560	4980	4980	4980	4980	0
13	20241202	185100	482926560	4980	4980	4980	4980	0
14	20241202	185000	482926560	4980	4980	4980	4980	0
15	20241202	184900	482926560	4980	4980	4980	4980	0
16	20241202	184800	482926560	4980	4980	4980	4980	0
17	20241202	184700	482926560	4980	4980	4980	4980	0
18	20241202	184600	482926560	4980	4980	4980	4980	0
19	20241202	184500	482926560	4980	4980	4980	4980	0
20	20241202	184400	482926560	4980	4980	4980	4980	0
21	20241202	184300	482926560	4980	4980	4980	4980	0
22	20241202	184200	482926560	4980	4980	4980	4980	0
23	20241202	184100	482926560	4980	4980	4980	4980	0
24	20241202	184000	482926560	4980	4980	4980	4980	0
25	20241202	183900	482926560	4980	4980	4980	4980	0
26	20241202	183800	482926560	4980	4980	4980	4980	0
27	20241202	183700	482926560	4980	4980	4980	4980	0
28	20241202	183600	482926560	4980	4980	4980	4980	0
29	20241202	183500	482926560	4980	4980	4980	4980	0
30	20241202	183400	482926560	4980	4980	4980	4980	0
31	20241202	183300	482926560	4980	4980	4980	4980	0
32	20241202	183200	482926560	4980	4980	4980	4980	1139
33	20241202	183100	482926560	4980	4980	4980	4980	0
34	20241202	183000	482926560	4980	4980	4980	4980	0
35	20241202	182900	482926560	4980	4980	4980	4980	0
36	20241202	182800	482926560	4980	4980	4980	4980	0
37	20241202	182700	482926560	4980	4980	4980	4980	0
38	20241202	182600	482926560	4980	4980	4980	4980	0
39	20241202	182500	482926560	4980	4980	4980	4980	0
40	20241202	182400	482926560	4980	4980	4980	4980	0
41	20241202	182300	482926560	4980	4980	4980	4980	0
42	20241202	182200	482926560	4980	4980	4980	4980	0
43	20241202	182100	482926560	4980	4980	4980	4980	0
44	20241202	182000	482926560	4980	4980	4980	4980	0
45	20241202	181900	482926560	4980	4980	4980	4980	0
46	20241202	181800	482926560	4980	4980	4980	4980	0
47	20241202	181700	482926560	4980	4980	4980	4980	0
48	20241202	181600	482926560	4980	4980	4980	4980	0
49	20241202	181500	482926560	4980	4980	4980	4980	0
50	20241202	181400	482926560	4980	4980	4980	4980	0
51	20241202	181300	482926560	4980	4980	4980	4980	0
52	20241202	181200	482926560	4980	4980	4980	4980	0
53	20241202	181100	482926560	4980	4980	4980	4980	0
54	20241202	181000	482926560	4980	4980	4980	4980	0
55	20241202	180900	482926560	4980	4980	4980	4980	0
56	20241202	180800	482926560	4980	4980	4980	4980	0
57	20241202	180700	482926560	4980	4980	4980	4980	0
58	20241202	180600	482926560	4980	4980	4980	4980	0
59	20241202	180500	482926560	4980	4980	4980	4980	0
60	20241202	180400	482926560	4980	4980	4980	4980	0
61	20241202	180300	482926560	4980	4980	4980	4980	0
62	20241202	180200	482926560	4980	4980	4980	4980	1139
63	20241202	180100	482926560	4980	4980	4980	4980	0
64	20241202	180000	482926560	4980	4980	4980	4980	0
65	20241202	175900	482926560	4980	4980	4980	4980	0
66	20241202	175800	482926560	4980	4980	4980	4980	0
67	20241202	175700	482926560	4980	4980	4980	4980	0
68	20241202	175600	482926560	4980	4980	4980	4980	0
69	20241202	175500	482926560	4980	4980	4980	4980	0
70	20241202	175400	482926560	4980	4980	4980	4980	0
71	20241202	175300	482926560	4980	4980	4980	4980	0
72	20241202	175200	482926560	4980	4980	4980	4980	0
73	20241202	175100	482926560	4980	4980	4980	4980	0
74	20241202	175000	482926560	4980	4980	4980	4980	0
75	20241202	174900	482926560	4980	4980	4980	4980	0
76	20241202	174800	482926560	4980	4980	4980	4980	0
77	20241202	174700	482926560	4980	4980	4980	4980	0
78	20241202	174600	482926560	4980	4980	4980	4980	0
79	20241202	174500	482926560	4980	4980	4980	4980	0
80	20241202	174400	482926560	4980	4980	4980	4980	0
81	20241202	174300	482926560	4980	4980	4980	4980	0
82	20241202	174200	482926560	4980	4980	4980	4980	0
83	20241202	174100	482926560	4980	4980	4980	4980	0
84	20241202	174000	482926560	4980	4980	4980	4980	0
85	20241202	173900	482926560	4980	4980	4980	4980	0
86	20241202	173800	482926560	4980	4980	4980	4980	0
87	20241202	173700	482926560	4980	4980	4980	4980	0
88	20241202	173600	482926560	4980	4980	4980	4980	0
89	20241202	173500	482926560	4980	4980	4980	4980	0
90	20241202	173400	482926560	4980	4980	4980	4980	0
91	20241202	173300	482926560	4980	4980	4980	4980	0
92	20241202	173200	482926560	4980	4980	4980	4980	1139
93	20241202	173100	482926560	4980	4980	4980	4980	0
94	20241202	173000	482926560	4980	4980	4980	4980	0
95	20241202	172900	482926560	4980	4980	4980	4980	0
96	20241202	172800	482926560	4980	4980	4980	4980	0
97	20241202	172700	482926560	4980	4980	4980	4980	0
98	20241202	172600	482926560	4980	4980	4980	4980	0
99	20241202	172500	482926560	4980	4980	4980	4980	0
100	20241202	172400	482926560	4980	4980	4980	4980	0
101	20241202	172300	482926560	4980	4980	4980	4980	0
102	20241202	172200	482926560	4980	4980	4980	4980	0
103	20241202	172100	482926560	4980	4980	4980	4980	0
104	20241202	172000	482926560	4980	4980	4980	4980	0
105	20241202	171900	482926560	4980	4980	4980	4980	0
106	20241202	171800	482926560	4980	4980	4980	4980	0
107	20241202	171700	482926560	4980	4980	4980	4980	0
108	20241202	171600	482926560	4980	4980	4980	4980	0
109	20241202	171500	482926560	4980	4980	4980	4980	0
110	20241202	171400	482926560	4980	4980	4980	4980	0
111	20241202	171300	482926560	4980	4980	4980	4980	0
112	20241202	171200	482926560	4980	4980	4980	4980	0
113	20241202	171100	482926560	4980	4980	4980	4980	0
114	20241202	171000	482926560	4980	4980	4980	4980	0
115	20241202	170900	482926560	4980	4980	4980	4980	0
116	20241202	170800	482926560	4980	4980	4980	4980	0
117	20241202	170700	482926560	4980	4980	4980	4980	0
118	20241202	170600	482926560	4980	4980	4980	4980	0
119	20241202	170500	482926560	4980	4980	4980	4980	0
120	20241202	170400	482926560	4980	4980	4980	4980	0
121	20241202	170300	482926560	4980	4980	4980	4980	0
122	20241202	170200	482926560	4980	4980	4980	4980	1139
123	20241202	170100	482926560	4980	4980	4980	4980	0
124	20241202	170000	482926560	4980	4980	4980	4980	0
125	20241202	165900	482926560	4980	4980	4980	4980	0
126	20241202	165800	482926560	4980	4980	4980	4980	0
127	20241202	165700	482926560	4980	4980	4980	4980	0
128	20241202	165600	482926560	4980	4980	4980	4980	0
129	20241202	165500	482926560	4980	4980	4980	4980	0
130	20241202	165400	482926560	4980	4980	4980	4980	0
131	20241202	165300	482926560	4980	4980	4980	4980	0
132	20241202	165200	482926560	4980	4980	4980	4980	0
133	20241202	165100	482926560	4980	4980	4980	4980	0
134	20241202	165000	482926560	4980	4980	4980	4980	0
135	20241202	164900	482926560	4980	4980	4980	4980	0
136	20241202	164800	482926560	4980	4980	4980	4980	0
137	20241202	164700	482926560	4980	4980	4980	4980	0
138	20241202	164600	482926560	4980	4980	4980	4980	0
139	20241202	164500	482926560	4980	4980	4980	4980	0
140	20241202	164400	482926560	4980	4980	4980	4980	0
141	20241202	164300	482926560	4980	4980	4980	4980	0
142	20241202	164200	482926560	4980	4980	4980	4980	0
143	20241202	164100	482926560	4980	4980	4980	4980	0
144	20241202	164000	482926560	4980	4980	4980	4980	0
145	20241202	163900	482926560	4980	4980	4980	4980	0
146	20241202	163800	482926560	4980	4980	4980	4980	0
147	20241202	163700	482926560	4980	4980	4980	4980	0
148	20241202	163600	482926560	4980	4980	4980	4980	0
149	20241202	163500	482926560	4980	4980	4980	4980	0
150	20241202	163400	482926560	4980	4980	4980	4980	0
151	20241202	163300	482926560	4980	4980	4980	4980	0
152	20241202	163200	482926560	4980	4980	4980	4980	1139
153	20241202	163100	482926560	4980	4980	4980	4980	0
154	20241202	163000	482926560	4980	4980	4980	4980	0
155	20241202	162900	482926560	4980	4980	4980	4980	0
156	20241202	162800	482926560	4980	4980	4980	4980	0
157	20241202	162700	482926560	4980	4980	4980	4980	0
158	20241202	162600	482926560	4980	4980	4980	4980	0
159	20241202	162500	482926560	4980	4980	4980	4980	0
160	20241202	162400	482926560	4980	4980	4980	4980	0
161	20241202	162300	482926560	4980	4980	4980	4980	0
162	20241202	162200	482926560	4980	4980	4980	4980	0
163	20241202	162100	482926560	4980	4980	4980	4980	0
164	20241202	162000	482926560	4980	4980	4980	4980	0
165	20241202	161900	482926560	4980	4980	4980	4980	0
166	20241202	161800	482926560	4980	4980	4980	4980	0
167	20241202	161700	482926560	4980	4980	4980	4980	0
168	20241202	161600	482926560	4980	4980	4980	4980	0
169	20241202	161500	482926560	4980	4980	4980	4980	0
170	20241202	161400	482926560	4980	4980	4980	4980	0
171	20241202	161300	482926560	4980	4980	4980	4980	0
172	20241202	161200	482926560	4980	4980	4980	4980	0
173	20241202	161100	482926560	4980	4980	4980	4980	0
174	20241202	161000	482926560	4980	4980	4980	4980	0
175	20241202	160900	482926560	4980	4980	4980	4980	0
176	20241202	160800	482926560	4980	4980	4980	4980	0
177	20241202	160700	482926560	4980	4980	4980	4980	0
178	20241202	160600	482926560	4980	4980	4980	4980	0
179	20241202	160500	482926560	4980	4980	4980	4980	0
180	20241202	160400	482926560	4980	4980	4980	4980	0
181	20241202	160300	482926560	4980	4980	4980	4980	0
182	20241202	160200	482926560	4980	4980	4980	4980	1139
183	20241202	160100	482926560	4980	4980	4980	4980	0
184	20241202	160000	482926560	4980	4980	4980	4980	0
185	20241202	155900	482926560	4980	4980	4980	4980	0
186	20241202	155800	482926560	4980	4980	4980	4980	0
187	20241202	155700	482926560	4980	4980	4980	4980	0
188	20241202	155600	482926560	4980	4980	4980	4980	0
189	20241202	155500	482926560	4980	4980	4980	4980	0
190	20241202	155400	482926560	4980	4980	4980	4980	0
191	20241202	155300	482926560	4980	4980	4980	4980	0
192	20241202	155200	482926560	4980	4980	4980	4980	0
193	20241202	155100	482926560	4980	4980	4980	4980	0
194	20241202	155000	482926560	4980	4980	4980	4980	0
195	20241202	154900	482926560	4980	4980	4980	4980	0
196	20241202	154800	482926560	4980	4980	4980	4980	0
197	20241202	154700	482926560	4980	4980	4980	4980	0
198	20241202	154600	482926560	4980	4980	4980	4980	0
199	20241202	154500	482926560	4980	4980	4980	4980	0
200	20241202	154400	482926560	4980	4980	4980	4980	0
201	20241202	154300	482926560	4980	4980	4980	4980	0
202	20241202	154200	482926560	4980	4980	4980	4980	0
203	20241202	154100	482926560	4980	4980	4980	4980	0
204	20241202	154000	482926560	4980	4980	4980	4980	0
205	20241202	153900	482926560	4980	4980	4980	4980	0
206	20241202	153800	482926560	4980	4980	4980	4980	0
207	20241202	153700	482926560	4980	4980	4980	4980	0
208	20241202	153600	482926560	4980	4980	4980	4980	0
209	20241202	153500	482926560	4980	4980	4980	4980	0
210	20241202	153400	482926560	4980	4980	4980	4980	0
211	20241202	153300	482926560	4980	4980	4980	4980	0
212	20241202	153200	482926560	4980	4980	4980	4980	1139
213	20241202	153100	482926560	4980	4980	4980	4980	0
214	20241202	153000	482926560	4980	4980	4980	4980	1139
215	20241202	152900	477254340	4990	4990	4990	4990	0
216	20241202	152800	477254340	4990	4990	4990	4990	0
217	20241202	152700	477254340	4990	4990	4990	4990	0
218	20241202	152600	477254340	4990	4990	4990	4990	0
219	20241202	152500	477254340	4990	4990	4990	4990	0
220	20241202	152400	477254340	4990	4990	4990	4990	0
221	20241202	152300	477254340	4990	4990	4990	4990	0
222	20241202	152200	477254340	4990	4990	4990	4990	0
223	20241202	152100	477254340	4990	4990	4990	4990	0
224	20241202	152000	477254340	4990	4990	4990	4990	0
225	20241202	151900	477254340	4990	4980	4990	4980	101
226	20241202	151800	476751210	4990	4990	4990	4980	1841
227	20241202	151700	467574080	4990	4990	4990	4985	170
228	20241202	151600	466726580	4985	4990	4990	4985	13
229	20241202	151500	466661725	4995	4995	4995	4995	11
230	20241202	151400	466606780	4995	4995	4995	4995	0
231	20241202	151300	466606780	4995	4985	4995	4985	410
232	20241202	151200	464562890	4995	4995	4995	4985	12
233	20241202	151100	464503010	4995	4990	4995	4985	699
234	20241202	151000	461017335	4990	4990	4990	4990	40
235	20241202	150900	460817735	4985	4990	4990	4985	3
236	20241202	150800	460802775	4990	4990	4990	4990	930
237	20241202	150700	456162075	4995	4995	4995	4995	10
238	20241202	150600	456112125	4995	4995	4995	4995	1
239	20241202	150500	456107130	4995	4995	4995	4995	0
240	20241202	150400	456107130	4995	4995	4995	4995	0
241	20241202	150300	456107130	4995	4990	4995	4990	15
242	20241202	150200	456032275	4995	4995	4995	4995	1
243	20241202	150100	456027280	4995	4995	4995	4995	0
244	20241202	150000	456027280	4995	4995	4995	4995	1
245	20241202	145900	456022285	4990	4990	4990	4990	35
246	20241202	145800	455847635	4990	4990	4990	4990	0
247	20241202	145700	455847635	4990	4990	4990	4990	0
248	20241202	145600	455847635	4990	4990	4990	4990	0
249	20241202	145500	455847635	4990	4990	4990	4990	500
250	20241202	145400	453352635	4990	4990	4990	4990	0
251	20241202	145300	453352635	4990	4990	4990	4990	401
252	20241202	145200	451351645	4995	4995	4995	4995	0
253	20241202	145100	451351645	4995	4995	4995	4995	0
254	20241202	145000	451351645	4995	4995	4995	4995	1
255	20241202	144900	451346650	4990	4990	4990	4990	472
256	20241202	144800	448991370	4990	4990	4990	4990	0
257	20241202	144700	448991370	4990	4990	4990	4990	0
258	20241202	144600	448991370	4990	4990	4990	4990	0
259	20241202	144500	448991370	4990	4990	4990	4990	103
260	20241202	144400	448477400	4990	4990	4990	4990	1907
261	20241202	144300	438961470	4990	4990	4990	4990	0
262	20241202	144200	438961470	4990	4990	4990	4990	80
263	20241202	144100	438562270	4990	4990	4990	4990	0
264	20241202	144000	438562270	4990	4990	4990	4990	0
265	20241202	143900	438562270	4990	4990	4990	4990	0
266	20241202	143800	438562270	4990	4990	4990	4990	10
267	20241202	143700	438512370	4985	4985	4985	4985	0
268	20241202	143600	438512370	4985	4985	4985	4985	0
269	20241202	143500	438512370	4985	4985	4985	4985	0
270	20241202	143400	438512370	4985	4990	4990	4985	141
271	20241202	143300	437809480	4990	4990	4990	4990	0
272	20241202	143200	437809480	4990	4990	4990	4990	39
273	20241202	143100	437614870	4990	4990	4990	4990	17
274	20241202	143000	437530040	4990	4990	4990	4990	12
275	20241202	142900	437470160	4980	4980	4980	4980	0
276	20241202	142800	437470160	4980	4980	4980	4980	4
277	20241202	142700	437450240	4990	4980	4990	4980	6
278	20241202	142600	437420350	4980	4980	4980	4980	0
279	20241202	142500	437420350	4980	4985	4985	4980	18
280	20241202	142400	437330695	4985	4985	4985	4985	3
281	20241202	142300	437315740	4980	4980	4980	4980	0
282	20241202	142200	437315740	4980	4980	4980	4980	0
283	20241202	142100	437315740	4980	4980	4980	4980	5
284	20241202	142000	437290840	4985	4985	4985	4985	0
285	20241202	141900	437290840	4985	4985	4985	4985	0
286	20241202	141800	437290840	4985	4985	4985	4985	0
287	20241202	141700	437290840	4985	4985	4985	4985	0
288	20241202	141600	437290840	4985	4985	4985	4985	0
289	20241202	141500	437290840	4985	4975	4985	4975	286
290	20241202	141400	435867980	4990	4990	4990	4975	352
291	20241202	141300	434116750	4970	4970	4970	4970	0
292	20241202	141200	434116750	4970	4970	4970	4970	0
293	20241202	141100	434116750	4970	4975	4975	4970	250
294	20241202	141000	432874140	4975	4980	4980	4975	300
295	20241202	140900	431381635	4980	4985	4985	4980	140
296	20241202	140800	430684185	4990	4990	4990	4990	0
297	20241202	140700	430684185	4990	4990	4990	4990	199
298	20241202	140600	429691175	4995	4995	4995	4995	0
299	20241202	140500	429691175	4995	4995	4995	4995	4
300	20241202	140400	429671195	4995	4995	4995	4995	0
301	20241202	140300	429671195	4995	4995	4995	4995	0
302	20241202	140200	429671195	4995	4995	4995	4995	10
303	20241202	140100	429621245	4995	4995	4995	4995	1
304	20241202	140000	429616250	4995	4995	4995	4995	0
305	20241202	135900	429616250	4995	4995	4995	4995	0
306	20241202	135800	429616250	4995	4995	4995	4995	0
307	20241202	135700	429616250	4995	4995	4995	4995	0
308	20241202	135600	429616250	4995	4995	4995	4995	0
309	20241202	135500	429616250	4995	4995	4995	4995	0
310	20241202	135400	429616250	4995	4995	4995	4995	0
311	20241202	135300	429616250	4995	4995	4995	4995	0
312	20241202	135200	429616250	4995	4995	4995	4995	0
313	20241202	135100	429616250	4995	4995	4995	4995	0
314	20241202	135000	429616250	4995	4995	4995	4995	1
315	20241202	134900	429611255	4995	4995	4995	4995	0
316	20241202	134800	429611255	4995	4995	4995	4995	1
317	20241202	134700	429606260	4995	4995	4995	4995	0
318	20241202	134600	429606260	4995	4995	4995	4995	2
319	20241202	134500	429596270	4995	4995	4995	4995	302
320	20241202	134400	428087780	4995	4995	4995	4995	0
321	20241202	134300	428087780	4995	4995	4995	4995	10
322	20241202	134200	428037830	4990	4990	4990	4990	0
323	20241202	134100	428037830	4990	4990	4990	4990	0
324	20241202	134000	428037830	4990	4990	4990	4990	0
325	20241202	133900	428037830	4990	4990	4990	4990	0
326	20241202	133800	428037830	4990	4990	4990	4990	0
327	20241202	133700	428037830	4990	4990	4990	4990	0
328	20241202	133600	428037830	4990	4990	4990	4990	135
329	20241202	133500	427364180	4990	4990	4990	4990	0
330	20241202	133400	427364180	4990	4990	4990	4990	0
331	20241202	133300	427364180	4990	4990	4990	4990	0
332	20241202	133200	427364180	4990	4990	4990	4990	0
333	20241202	133100	427364180	4990	4990	4990	4990	0
334	20241202	133000	427364180	4990	4990	4990	4990	0
335	20241202	132900	427364180	4990	4990	4990	4990	0
336	20241202	132800	427364180	4990	4990	4990	4990	0
337	20241202	132700	427364180	4990	4990	4990	4990	1550
338	20241202	132600	419629680	4990	4990	4990	4990	0
339	20241202	132500	419629680	4990	4990	4990	4990	30
340	20241202	132400	419479980	4965	4965	4965	4965	20
341	20241202	132300	419380680	4990	4990	4990	4990	0
342	20241202	132200	419380680	4990	4990	4990	4990	0
343	20241202	132100	419380680	4990	4990	4990	4990	0
344	20241202	132000	419380680	4990	4990	4990	4990	0
345	20241202	131900	419380680	4990	4990	4990	4990	0
346	20241202	131800	419380680	4990	4990	4990	4990	0
347	20241202	131700	419380680	4990	4990	4990	4990	10
348	20241202	131600	419330780	4990	4990	4990	4990	1
349	20241202	131500	419325790	4965	4965	4965	4965	0
350	20241202	131400	419325790	4965	4970	4970	4965	600
351	20241202	131300	416346090	4985	4985	4985	4985	400
352	20241202	131200	414352090	4985	4985	4985	4985	150
353	20241202	131100	413604340	4985	4985	4985	4985	0
354	20241202	131000	413604340	4985	4985	4985	4985	0
355	20241202	130900	413604340	4985	4985	4985	4985	0
356	20241202	130800	413604340	4985	4985	4985	4985	100
357	20241202	130700	413105840	4985	4985	4985	4985	0
358	20241202	130600	413105840	4985	4985	4985	4985	0
359	20241202	130500	413105840	4985	4985	4985	4985	0
360	20241202	130400	413105840	4985	4985	4985	4985	1
361	20241202	130300	413100855	4955	4955	4955	4955	0
362	20241202	130200	413100855	4955	4955	4955	4955	0
363	20241202	130100	413100855	4955	4980	4980	4955	6012
364	20241202	130000	383275350	4985	4985	4985	4985	1
365	20241202	125900	383270365	4985	4985	4985	4985	1
366	20241202	125800	383265380	4985	4985	4985	4985	0
367	20241202	125700	383265380	4985	4985	4985	4985	0
368	20241202	125600	383265380	4985	4985	4985	4985	1
369	20241202	125500	383260395	4980	4980	4980	4980	21
370	20241202	125400	383155815	4985	4980	4985	4980	21
371	20241202	125300	383051230	4980	4980	4980	4980	0
372	20241202	125200	383051230	4980	4980	4980	4980	0
373	20241202	125100	383051230	4980	4980	4980	4980	0
374	20241202	125000	383051230	4980	4980	4980	4980	0
375	20241202	124900	383051230	4980	4980	4980	4980	1000
376	20241202	124800	378071230	4980	4980	4980	4980	201
377	20241202	124700	377070250	4960	4960	4960	4960	0
378	20241202	124600	377070250	4960	4955	4960	4955	411
379	20241202	124500	375031695	4960	4960	4960	4960	176
380	20241202	124400	374158735	4985	4985	4985	4985	0
381	20241202	124300	374158735	4985	4985	4985	4985	0
382	20241202	124200	374158735	4985	4985	4985	4985	0
383	20241202	124100	374158735	4985	4955	4985	4955	5396
384	20241202	124000	347420655	4955	4995	4995	4955	16361
385	20241202	123900	266026985	5000	5000	5000	5000	0
386	20241202	123800	266026985	5000	5000	5000	5000	505
387	20241202	123700	263501985	5000	5000	5000	5000	0
388	20241202	123600	263501985	5000	5000	5000	5000	0
389	20241202	123500	263501985	5000	5000	5000	5000	0
390	20241202	123400	263501985	5000	5000	5000	5000	0
391	20241202	123300	263501985	5000	5000	5000	5000	0
392	20241202	123200	263501985	5000	5000	5000	5000	0
393	20241202	123100	263501985	5000	5000	5000	5000	200
394	20241202	123000	262501985	4990	4990	4990	4990	0
395	20241202	122900	262501985	4990	4990	4990	4990	0
396	20241202	122800	262501985	4990	4990	4990	4990	36
397	20241202	122700	262322345	5000	5000	5000	5000	68
398	20241202	122600	261982345	5000	5000	5000	5000	5
399	20241202	122500	261957345	4995	4995	4995	4995	632
400	20241202	122400	258800505	5000	5000	5000	5000	0
401	20241202	122300	258800505	5000	5000	5000	5000	0
402	20241202	122200	258800505	5000	5000	5000	5000	0
403	20241202	122100	258800505	5000	5000	5000	5000	0
404	20241202	122000	258800505	5000	5000	5000	5000	275
405	20241202	121900	257425505	5000	5000	5000	5000	125
406	20241202	121800	256800505	5000	5000	5000	5000	0
407	20241202	121700	256800505	5000	5000	5000	5000	0
408	20241202	121600	256800505	5000	5000	5000	5000	0
409	20241202	121500	256800505	5000	5000	5000	5000	0
410	20241202	121400	256800505	5000	5000	5000	5000	0
411	20241202	121300	256800505	5000	5000	5000	5000	478
412	20241202	121200	254410505	5000	5000	5000	5000	1440
413	20241202	121100	247210505	4995	4995	4995	4995	0
414	20241202	121000	247210505	4995	5000	5000	4995	130
415	20241202	120900	246560520	4995	4995	4995	4995	131
416	20241202	120800	245906175	4995	4995	4995	4995	90
417	20241202	120700	245456625	4995	4995	4995	4995	182
418	20241202	120600	244547535	4995	4995	4995	4995	0
419	20241202	120500	244547535	4995	4995	4995	4995	3
420	20241202	120400	244532550	4990	4990	4990	4990	0
421	20241202	120300	244532550	4990	4990	4990	4990	39
422	20241202	120200	244337940	4990	4990	4990	4990	0
423	20241202	120100	244337940	4990	4990	4990	4990	21
424	20241202	120000	244233150	4990	4990	4990	4990	979
425	20241202	115900	239347940	4995	4995	4995	4995	150
426	20241202	115800	238598690	4995	4990	4995	4990	729
427	20241202	115700	234960955	4985	4985	4985	4985	0
428	20241202	115600	234960955	4985	4985	4985	4985	0
429	20241202	115500	234960955	4985	4985	4985	4985	1
430	20241202	115400	234955970	4990	4990	4990	4990	0
431	20241202	115300	234955970	4990	4990	4990	4990	50
432	20241202	115200	234706470	4990	4990	4990	4990	4
433	20241202	115100	234686510	4990	4990	4990	4990	0
434	20241202	115000	234686510	4990	4990	4990	4990	0
435	20241202	114900	234686510	4990	4990	4990	4990	0
436	20241202	114800	234686510	4990	4990	4990	4990	0
437	20241202	114700	234686510	4990	4990	4990	4990	0
438	20241202	114600	234686510	4990	4990	4990	4990	0
439	20241202	114500	234686510	4990	4990	4990	4990	1585
440	20241202	114400	226777360	4995	4995	4995	4995	0
441	20241202	114300	226777360	4995	4995	4995	4995	0
442	20241202	114200	226777360	4995	4995	4995	4995	0
443	20241202	114100	226777360	4995	4995	4995	4995	64
444	20241202	114000	226457680	4995	4995	4995	4995	0
445	20241202	113900	226457680	4995	4995	4995	4995	0
446	20241202	113800	226457680	4995	4995	4995	4995	0
447	20241202	113700	226457680	4995	4995	4995	4995	0
448	20241202	113600	226457680	4995	4995	4995	4995	0
449	20241202	113500	226457680	4995	4995	4995	4995	144
450	20241202	113400	225738400	4995	4995	4995	4995	1
451	20241202	113300	225733405	4995	4995	4995	4995	30
452	20241202	113200	225583555	4995	4995	4995	4995	0
453	20241202	113100	225583555	4995	4995	4995	4995	15
454	20241202	113000	225508630	4995	4995	4995	4995	16
455	20241202	112900	225428710	4995	4995	4995	4995	10
456	20241202	112800	225378760	4995	4995	4995	4995	0
457	20241202	112700	225378760	4995	4995	4995	4995	0
458	20241202	112600	225378760	4995	4995	4995	4995	4
459	20241202	112500	225358780	4995	4995	4995	4995	0
460	20241202	112400	225358780	4995	4995	4995	4995	989
461	20241202	112300	220418725	5000	5000	5000	5000	0
462	20241202	112200	220418725	5000	5000	5000	5000	10
463	20241202	112100	220368725	5000	5000	5000	5000	5
464	20241202	112000	220343725	4995	4995	4995	4995	0
465	20241202	111900	220343725	4995	4995	4995	4995	2024
466	20241202	111800	210233845	4995	4995	4995	4995	0
467	20241202	111700	210233845	4995	4995	4995	4995	0
468	20241202	111600	210233845	4995	5000	5000	4995	2
469	20241202	111500	210223850	4995	4995	4995	4995	4
470	20241202	111400	210203870	5000	5000	5000	5000	0
471	20241202	111300	210203870	5000	5000	5000	5000	230
472	20241202	111200	209053870	4995	4995	4995	4995	0
473	20241202	111100	209053870	4995	4995	4995	4995	3
474	20241202	111000	209038885	4995	5000	5000	4995	138
475	20241202	110900	208348940	5000	5000	5000	5000	35
476	20241202	110800	208173940	5000	5000	5000	5000	7
477	20241202	110700	208138940	4995	4995	4995	4995	0
478	20241202	110600	208138940	4995	4995	4995	4995	0
479	20241202	110500	208138940	4995	4995	4995	4995	0
480	20241202	110400	208138940	4995	4995	4995	4995	0
481	20241202	110300	208138940	4995	4995	4995	4995	0
482	20241202	110200	208138940	4995	4995	4995	4995	0
483	20241202	110100	208138940	4995	4995	4995	4995	0
484	20241202	110000	208138940	4995	4995	4995	4995	0
485	20241202	105900	208138940	4995	4995	4995	4995	0
486	20241202	105800	208138940	4995	4995	4995	4995	10
487	20241202	105700	208088990	4995	4990	4995	4990	100
488	20241202	105600	207589985	4995	4995	4995	4995	1
489	20241202	105500	207584990	5000	5000	5000	5000	0
490	20241202	105400	207584990	5000	5000	5000	5000	2
491	20241202	105300	207574990	5000	5000	5000	5000	0
492	20241202	105200	207574990	5000	5000	5000	5000	2
493	20241202	105100	207564990	5000	5000	5000	5000	103
494	20241202	105000	207049990	5000	5000	5000	5000	77
495	20241202	104900	206664990	5000	5000	5000	5000	0
496	20241202	104800	206664990	5000	5000	5000	5000	101
497	20241202	104700	206159990	5000	5000	5000	5000	9
498	20241202	104600	206114990	5000	5000	5000	5000	1
499	20241202	104500	206109990	4995	4995	4995	4995	0
500	20241202	104400	206109990	4995	4995	4995	4995	0
501	20241202	104300	206109990	4995	5010	5010	4995	347
502	20241202	104200	204376090	5020	5020	5020	5020	0
503	20241202	104100	204376090	5020	5020	5020	5020	149
504	20241202	104000	203628110	5010	5010	5010	5010	0
505	20241202	103900	203628110	5010	5010	5010	5010	0
506	20241202	103800	203628110	5010	5010	5010	5010	0
507	20241202	103700	203628110	5010	5010	5010	5010	0
508	20241202	103600	203628110	5010	5010	5010	5010	0
509	20241202	103500	203628110	5010	5000	5010	5000	101
510	20241202	103400	203123010	4990	4990	4990	4990	0
511	20241202	103300	203123010	4990	4990	4990	4990	76
512	20241202	103200	202743770	4990	4990	4990	4990	10
513	20241202	103100	202693870	4990	4995	4995	4990	1915
514	20241202	103000	193133985	4995	4995	4995	4995	20
515	20241202	102900	193034085	4995	4995	4995	4995	20
516	20241202	102800	192934185	4995	4995	4995	4995	0
517	20241202	102700	192934185	4995	4995	4995	4995	58
518	20241202	102600	192644475	4995	4995	4995	4995	1907
519	20241202	102500	183119010	4995	4995	4995	4995	0
520	20241202	102400	183119010	4995	4995	4995	4995	9
521	20241202	102300	183074055	4995	4995	4995	4995	1
522	20241202	102200	183069060	4990	4990	4990	4990	24
523	20241202	102100	182949300	4995	4990	4995	4990	53
524	20241202	102000	182684580	4995	4995	4995	4995	50
525	20241202	101900	182434830	4990	4995	4995	4990	2000
526	20241202	101800	172450590	4995	5000	5000	4995	1000
527	20241202	101700	167451955	5000	5000	5000	5000	0
528	20241202	101600	167451955	5000	5000	5000	5000	0
529	20241202	101500	167451955	5000	5010	5010	5000	1440
530	20241202	101400	160250445	5020	5030	5030	5020	759
531	20241202	101300	156439265	5030	5030	5030	5030	0
532	20241202	101200	156439265	5030	5030	5030	5030	0
533	20241202	101100	156439265	5030	5030	5030	5030	10
534	20241202	101000	156388965	5030	5030	5030	5030	126
535	20241202	100900	155755185	5030	5030	5030	5030	0
536	20241202	100800	155755185	5030	5030	5030	5030	10
537	20241202	100700	155704885	5030	5020	5030	5020	448
538	20241202	100600	153454925	5010	5010	5010	5010	0
539	20241202	100500	153454925	5010	5010	5010	5010	0
540	20241202	100400	153454925	5010	5010	5010	5010	90
541	20241202	100300	153004025	5020	5020	5020	5020	586
542	20241202	100200	150062305	5010	5010	5010	5010	6
543	20241202	100100	150032245	5010	5010	5010	5010	0
544	20241202	100000	150032245	5010	5010	5010	5010	0
545	20241202	095900	150032245	5010	5010	5010	5000	118
546	20241202	095800	149441245	5020	5020	5020	5020	44
547	20241202	095700	149220365	5020	5020	5020	5020	0
548	20241202	095600	149220365	5020	5020	5020	5020	1000
549	20241202	095500	144200365	5020	5020	5020	5020	0
550	20241202	095400	144200365	5020	5020	5020	5020	0
551	20241202	095300	144200365	5020	5020	5020	5020	20
552	20241202	095200	144099965	5020	5020	5020	5020	0
553	20241202	095100	144099965	5020	5020	5020	5020	0
554	20241202	095000	144099965	5020	4995	5020	4995	387
555	20241202	094900	142166875	4995	4995	4995	4995	68
556	20241202	094800	141827215	4995	4990	4995	4990	1229
557	20241202	094700	135693360	4995	4995	4995	4995	1261
558	20241202	094600	129394665	4995	4990	4995	4985	859
559	20241202	094500	125104165	5000	5000	5020	4995	3144
560	20241202	094400	109385010	5000	5020	5020	5000	1002
561	20241202	094300	104374970	5020	5020	5020	5020	10
562	20241202	094200	104324770	5010	5010	5010	5010	4
563	20241202	094100	104304730	5000	5010	5010	5000	2501
564	20241202	094000	91777870	5020	5020	5020	5020	0
565	20241202	093900	91777870	5020	5020	5020	5020	0
566	20241202	093800	91777870	5020	5020	5020	5020	5
567	20241202	093700	91752770	5010	5010	5010	5010	0
568	20241202	093600	91752770	5010	5010	5010	5010	695
569	20241202	093500	88270820	5020	5020	5020	5020	319
570	20241202	093400	86669440	5010	5000	5010	5000	2935
571	20241202	093300	71992440	5010	5020	5020	5010	5409
572	20241202	093200	44892920	5020	5020	5020	5020	0
573	20241202	093100	44892920	5020	5020	5020	5020	186
574	20241202	093000	43959200	5020	5030	5030	5020	327
575	20241202	092900	42315650	5030	5020	5030	5020	1302
576	20241202	092800	35776160	5020	5010	5020	5010	26
577	20241202	092700	35645850	5020	5020	5020	5020	2068
578	20241202	092600	25264490	5020	5030	5030	5020	2127
579	20241202	092500	14568680	5040	5040	5040	5040	40
580	20241202	092400	14367080	5040	5040	5040	5040	0
581	20241202	092300	14367080	5040	5040	5040	5040	1
582	20241202	092200	14362040	5040	5050	5050	5040	30
583	20241202	092100	14210770	5040	5040	5040	5040	0
584	20241202	092000	14210770	5040	5040	5040	5040	0
585	20241202	091900	14210770	5040	5040	5040	5040	44
586	20241202	091800	13989010	5050	5050	5050	5050	97
587	20241202	091700	13499160	5050	5050	5050	5050	0
588	20241202	091600	13499160	5050	5050	5050	5050	7
589	20241202	091500	13463810	5080	5080	5080	5080	60
590	20241202	091400	13159010	5080	5080	5080	5080	1
591	20241202	091300	13153930	5060	5060	5060	5060	3
592	20241202	091200	13138750	5060	5060	5060	5060	0
593	20241202	091100	13138750	5060	5060	5060	5060	1
594	20241202	091000	13133690	5070	5070	5070	5070	128
595	20241202	090900	12484730	5100	5100	5100	5100	0
596	20241202	090800	12484730	5100	5100	5100	5100	0
597	20241202	090700	12484730	5100	5100	5100	5100	0
598	20241202	090600	12484730	5100	5100	5100	5100	0
599	20241202	090500	12484730	5100	5060	5100	5060	1014
600	20241202	090400	7321080	5080	5080	5080	5070	742
601	20241202	090300	3551740	5080	5080	5080	5080	263
602	20241202	090200	2215700	5080	5080	5080	5080	394
603	20241202	090100	214180	5090	5090	5090	5090	2
604	20241202	090000	204000	5100	5100	5100	5100	40