KissMeData/263600/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	210100	239225805	4920	4920	4920	4920	805
3	20241205	210000	239225805	4920	4920	4920	4920	0
4	20241205	205900	239225805	4920	4920	4920	4920	0
5	20241205	205800	239225805	4920	4920	4920	4920	0
6	20241205	205700	239225805	4920	4920	4920	4920	0
7	20241205	205600	239225805	4920	4920	4920	4920	0
8	20241205	205500	239225805	4920	4920	4920	4920	0
9	20241205	205400	239225805	4920	4920	4920	4920	0
10	20241205	205300	239225805	4920	4920	4920	4920	0
11	20241205	205200	239225805	4920	4920	4920	4920	0
12	20241205	205100	239225805	4920	4920	4920	4920	0
13	20241205	205000	239225805	4920	4920	4920	4920	0
14	20241205	204900	239225805	4920	4920	4920	4920	0
15	20241205	204800	239225805	4920	4920	4920	4920	0
16	20241205	204700	239225805	4920	4920	4920	4920	0
17	20241205	204600	239225805	4920	4920	4920	4920	0
18	20241205	204500	239225805	4920	4920	4920	4920	0
19	20241205	204400	239225805	4920	4920	4920	4920	0
20	20241205	204300	239225805	4920	4920	4920	4920	0
21	20241205	204200	239225805	4920	4920	4920	4920	0
22	20241205	204100	239225805	4920	4920	4920	4920	0
23	20241205	204000	239225805	4920	4920	4920	4920	0
24	20241205	203900	239225805	4920	4920	4920	4920	0
25	20241205	203800	239225805	4920	4920	4920	4920	0
26	20241205	203700	239225805	4920	4920	4920	4920	0
27	20241205	203600	239225805	4920	4920	4920	4920	0
28	20241205	203500	239225805	4920	4920	4920	4920	0
29	20241205	203400	239225805	4920	4920	4920	4920	0
30	20241205	203300	239225805	4920	4920	4920	4920	0
31	20241205	203200	239225805	4920	4920	4920	4920	0
32	20241205	203100	239225805	4920	4920	4920	4920	805
33	20241205	203000	239225805	4920	4920	4920	4920	0
34	20241205	202900	239225805	4920	4920	4920	4920	0
35	20241205	202800	239225805	4920	4920	4920	4920	0
36	20241205	202700	239225805	4920	4920	4920	4920	0
37	20241205	202600	239225805	4920	4920	4920	4920	0
38	20241205	202500	239225805	4920	4920	4920	4920	0
39	20241205	202400	239225805	4920	4920	4920	4920	0
40	20241205	202300	239225805	4920	4920	4920	4920	0
41	20241205	202200	239225805	4920	4920	4920	4920	0
42	20241205	202100	239225805	4920	4920	4920	4920	0
43	20241205	202000	239225805	4920	4920	4920	4920	0
44	20241205	201900	239225805	4920	4920	4920	4920	0
45	20241205	201800	239225805	4920	4920	4920	4920	0
46	20241205	201700	239225805	4920	4920	4920	4920	0
47	20241205	201600	239225805	4920	4920	4920	4920	0
48	20241205	201500	239225805	4920	4920	4920	4920	0
49	20241205	201400	239225805	4920	4920	4920	4920	0
50	20241205	201300	239225805	4920	4920	4920	4920	0
51	20241205	201200	239225805	4920	4920	4920	4920	0
52	20241205	201100	239225805	4920	4920	4920	4920	0
53	20241205	201000	239225805	4920	4920	4920	4920	0
54	20241205	200900	239225805	4920	4920	4920	4920	0
55	20241205	200800	239225805	4920	4920	4920	4920	0
56	20241205	200700	239225805	4920	4920	4920	4920	0
57	20241205	200600	239225805	4920	4920	4920	4920	0
58	20241205	200500	239225805	4920	4920	4920	4920	0
59	20241205	200400	239225805	4920	4920	4920	4920	0
60	20241205	200300	239225805	4920	4920	4920	4920	0
61	20241205	200200	239225805	4920	4920	4920	4920	0
62	20241205	200100	239225805	4920	4920	4920	4920	805
63	20241205	200000	239225805	4920	4920	4920	4920	0
64	20241205	195900	239225805	4920	4920	4920	4920	0
65	20241205	195800	239225805	4920	4920	4920	4920	0
66	20241205	195700	239225805	4920	4920	4920	4920	0
67	20241205	195600	239225805	4920	4920	4920	4920	0
68	20241205	195500	239225805	4920	4920	4920	4920	0
69	20241205	195400	239225805	4920	4920	4920	4920	0
70	20241205	195300	239225805	4920	4920	4920	4920	0
71	20241205	195200	239225805	4920	4920	4920	4920	0
72	20241205	195100	239225805	4920	4920	4920	4920	0
73	20241205	195000	239225805	4920	4920	4920	4920	0
74	20241205	194900	239225805	4920	4920	4920	4920	0
75	20241205	194800	239225805	4920	4920	4920	4920	0
76	20241205	194700	239225805	4920	4920	4920	4920	0
77	20241205	194600	239225805	4920	4920	4920	4920	0
78	20241205	194500	239225805	4920	4920	4920	4920	0
79	20241205	194400	239225805	4920	4920	4920	4920	0
80	20241205	194300	239225805	4920	4920	4920	4920	0
81	20241205	194200	239225805	4920	4920	4920	4920	0
82	20241205	194100	239225805	4920	4920	4920	4920	0
83	20241205	194000	239225805	4920	4920	4920	4920	0
84	20241205	193900	239225805	4920	4920	4920	4920	0
85	20241205	193800	239225805	4920	4920	4920	4920	0
86	20241205	193700	239225805	4920	4920	4920	4920	0
87	20241205	193600	239225805	4920	4920	4920	4920	0
88	20241205	193500	239225805	4920	4920	4920	4920	0
89	20241205	193400	239225805	4920	4920	4920	4920	0
90	20241205	193300	239225805	4920	4920	4920	4920	0
91	20241205	193200	239225805	4920	4920	4920	4920	0
92	20241205	193100	239225805	4920	4920	4920	4920	805
93	20241205	193000	239225805	4920	4920	4920	4920	0
94	20241205	192900	239225805	4920	4920	4920	4920	0
95	20241205	192800	239225805	4920	4920	4920	4920	0
96	20241205	192700	239225805	4920	4920	4920	4920	0
97	20241205	192600	239225805	4920	4920	4920	4920	0
98	20241205	192500	239225805	4920	4920	4920	4920	0
99	20241205	192400	239225805	4920	4920	4920	4920	0
100	20241205	192300	239225805	4920	4920	4920	4920	0
101	20241205	192200	239225805	4920	4920	4920	4920	0
102	20241205	192100	239225805	4920	4920	4920	4920	0
103	20241205	192000	239225805	4920	4920	4920	4920	0
104	20241205	191900	239225805	4920	4920	4920	4920	0
105	20241205	191800	239225805	4920	4920	4920	4920	0
106	20241205	191700	239225805	4920	4920	4920	4920	0
107	20241205	191600	239225805	4920	4920	4920	4920	0
108	20241205	191500	239225805	4920	4920	4920	4920	0
109	20241205	191400	239225805	4920	4920	4920	4920	0
110	20241205	191300	239225805	4920	4920	4920	4920	0
111	20241205	191200	239225805	4920	4920	4920	4920	0
112	20241205	191100	239225805	4920	4920	4920	4920	0
113	20241205	191000	239225805	4920	4920	4920	4920	0
114	20241205	190900	239225805	4920	4920	4920	4920	0
115	20241205	190800	239225805	4920	4920	4920	4920	0
116	20241205	190700	239225805	4920	4920	4920	4920	0
117	20241205	190600	239225805	4920	4920	4920	4920	0
118	20241205	190500	239225805	4920	4920	4920	4920	0
119	20241205	190400	239225805	4920	4920	4920	4920	0
120	20241205	190300	239225805	4920	4920	4920	4920	0
121	20241205	190200	239225805	4920	4920	4920	4920	0
122	20241205	190100	239225805	4920	4920	4920	4920	805
123	20241205	190000	239225805	4920	4920	4920	4920	0
124	20241205	185900	239225805	4920	4920	4920	4920	0
125	20241205	185800	239225805	4920	4920	4920	4920	0
126	20241205	185700	239225805	4920	4920	4920	4920	0
127	20241205	185600	239225805	4920	4920	4920	4920	0
128	20241205	185500	239225805	4920	4920	4920	4920	0
129	20241205	185400	239225805	4920	4920	4920	4920	0
130	20241205	185300	239225805	4920	4920	4920	4920	0
131	20241205	185200	239225805	4920	4920	4920	4920	0
132	20241205	185100	239225805	4920	4920	4920	4920	0
133	20241205	185000	239225805	4920	4920	4920	4920	0
134	20241205	184900	239225805	4920	4920	4920	4920	0
135	20241205	184800	239225805	4920	4920	4920	4920	0
136	20241205	184700	239225805	4920	4920	4920	4920	0
137	20241205	184600	239225805	4920	4920	4920	4920	0
138	20241205	184500	239225805	4920	4920	4920	4920	0
139	20241205	184400	239225805	4920	4920	4920	4920	0
140	20241205	184300	239225805	4920	4920	4920	4920	0
141	20241205	184200	239225805	4920	4920	4920	4920	0
142	20241205	184100	239225805	4920	4920	4920	4920	0
143	20241205	184000	239225805	4920	4920	4920	4920	0
144	20241205	183900	239225805	4920	4920	4920	4920	0
145	20241205	183800	239225805	4920	4920	4920	4920	0
146	20241205	183700	239225805	4920	4920	4920	4920	0
147	20241205	183600	239225805	4920	4920	4920	4920	0
148	20241205	183500	239225805	4920	4920	4920	4920	0
149	20241205	183400	239225805	4920	4920	4920	4920	0
150	20241205	183300	239225805	4920	4920	4920	4920	0
151	20241205	183200	239225805	4920	4920	4920	4920	0
152	20241205	183100	239225805	4920	4920	4920	4920	805
153	20241205	183000	239225805	4920	4920	4920	4920	0
154	20241205	182900	239225805	4920	4920	4920	4920	0
155	20241205	182800	239225805	4920	4920	4920	4920	0
156	20241205	182700	239225805	4920	4920	4920	4920	0
157	20241205	182600	239225805	4920	4920	4920	4920	0
158	20241205	182500	239225805	4920	4920	4920	4920	0
159	20241205	182400	239225805	4920	4920	4920	4920	0
160	20241205	182300	239225805	4920	4920	4920	4920	0
161	20241205	182200	239225805	4920	4920	4920	4920	0
162	20241205	182100	239225805	4920	4920	4920	4920	0
163	20241205	182000	239225805	4920	4920	4920	4920	0
164	20241205	181900	239225805	4920	4920	4920	4920	0
165	20241205	181800	239225805	4920	4920	4920	4920	0
166	20241205	181700	239225805	4920	4920	4920	4920	0
167	20241205	181600	239225805	4920	4920	4920	4920	0
168	20241205	181500	239225805	4920	4920	4920	4920	0
169	20241205	181400	239225805	4920	4920	4920	4920	0
170	20241205	181300	239225805	4920	4920	4920	4920	0
171	20241205	181200	239225805	4920	4920	4920	4920	0
172	20241205	181100	239225805	4920	4920	4920	4920	0
173	20241205	181000	239225805	4920	4920	4920	4920	0
174	20241205	180900	239225805	4920	4920	4920	4920	0
175	20241205	180800	239225805	4920	4920	4920	4920	0
176	20241205	180700	239225805	4920	4920	4920	4920	0
177	20241205	180600	239225805	4920	4920	4920	4920	0
178	20241205	180500	239225805	4920	4920	4920	4920	0
179	20241205	180400	239225805	4920	4920	4920	4920	0
180	20241205	180300	239225805	4920	4920	4920	4920	0
181	20241205	180200	239225805	4920	4920	4920	4920	0
182	20241205	180100	239225805	4920	4920	4920	4920	805
183	20241205	180000	239225805	4920	4920	4920	4920	0
184	20241205	175900	239225805	4920	4920	4920	4920	0
185	20241205	175800	239225805	4920	4920	4920	4920	0
186	20241205	175700	239225805	4920	4920	4920	4920	0
187	20241205	175600	239225805	4920	4920	4920	4920	0
188	20241205	175500	239225805	4920	4920	4920	4920	0
189	20241205	175400	239225805	4920	4920	4920	4920	0
190	20241205	175300	239225805	4920	4920	4920	4920	0
191	20241205	175200	239225805	4920	4920	4920	4920	0
192	20241205	175100	239225805	4920	4920	4920	4920	0
193	20241205	175000	239225805	4920	4920	4920	4920	0
194	20241205	174900	239225805	4920	4920	4920	4920	0
195	20241205	174800	239225805	4920	4920	4920	4920	0
196	20241205	174700	239225805	4920	4920	4920	4920	0
197	20241205	174600	239225805	4920	4920	4920	4920	0
198	20241205	174500	239225805	4920	4920	4920	4920	0
199	20241205	174400	239225805	4920	4920	4920	4920	0
200	20241205	174300	239225805	4920	4920	4920	4920	0
201	20241205	174200	239225805	4920	4920	4920	4920	0
202	20241205	174100	239225805	4920	4920	4920	4920	0
203	20241205	174000	239225805	4920	4920	4920	4920	0
204	20241205	173900	239225805	4920	4920	4920	4920	0
205	20241205	173800	239225805	4920	4920	4920	4920	0
206	20241205	173700	239225805	4920	4920	4920	4920	0
207	20241205	173600	239225805	4920	4920	4920	4920	0
208	20241205	173500	239225805	4920	4920	4920	4920	0
209	20241205	173400	239225805	4920	4920	4920	4920	0
210	20241205	173300	239225805	4920	4920	4920	4920	0
211	20241205	173200	239225805	4920	4920	4920	4920	0
212	20241205	173100	239225805	4920	4920	4920	4920	805
213	20241205	173000	239225805	4920	4920	4920	4920	0
214	20241205	172900	239225805	4920	4920	4920	4920	0
215	20241205	172800	239225805	4920	4920	4920	4920	0
216	20241205	172700	239225805	4920	4920	4920	4920	0
217	20241205	172600	239225805	4920	4920	4920	4920	0
218	20241205	172500	239225805	4920	4920	4920	4920	0
219	20241205	172400	239225805	4920	4920	4920	4920	0
220	20241205	172300	239225805	4920	4920	4920	4920	0
221	20241205	172200	239225805	4920	4920	4920	4920	0
222	20241205	172100	239225805	4920	4920	4920	4920	0
223	20241205	172000	239225805	4920	4920	4920	4920	0
224	20241205	171900	239225805	4920	4920	4920	4920	0
225	20241205	171800	239225805	4920	4920	4920	4920	0
226	20241205	171700	239225805	4920	4920	4920	4920	0
227	20241205	171600	239225805	4920	4920	4920	4920	0
228	20241205	171500	239225805	4920	4920	4920	4920	0
229	20241205	171400	239225805	4920	4920	4920	4920	0
230	20241205	171300	239225805	4920	4920	4920	4920	0
231	20241205	171200	239225805	4920	4920	4920	4920	0
232	20241205	171100	239225805	4920	4920	4920	4920	0
233	20241205	171000	239225805	4920	4920	4920	4920	0
234	20241205	170900	239225805	4920	4920	4920	4920	0
235	20241205	170800	239225805	4920	4920	4920	4920	0
236	20241205	170700	239225805	4920	4920	4920	4920	0
237	20241205	170600	239225805	4920	4920	4920	4920	0
238	20241205	170500	239225805	4920	4920	4920	4920	0
239	20241205	170400	239225805	4920	4920	4920	4920	0
240	20241205	170300	239225805	4920	4920	4920	4920	0
241	20241205	170200	239225805	4920	4920	4920	4920	0
242	20241205	170100	239225805	4920	4920	4920	4920	805
243	20241205	170000	239225805	4920	4920	4920	4920	0
244	20241205	165900	239225805	4920	4920	4920	4920	0
245	20241205	165800	239225805	4920	4920	4920	4920	0
246	20241205	165700	239225805	4920	4920	4920	4920	0
247	20241205	165600	239225805	4920	4920	4920	4920	0
248	20241205	165500	239225805	4920	4920	4920	4920	0
249	20241205	165400	239225805	4920	4920	4920	4920	0
250	20241205	165300	239225805	4920	4920	4920	4920	0
251	20241205	165200	239225805	4920	4920	4920	4920	0
252	20241205	165100	239225805	4920	4920	4920	4920	0
253	20241205	165000	239225805	4920	4920	4920	4920	0
254	20241205	164900	239225805	4920	4920	4920	4920	0
255	20241205	164800	239225805	4920	4920	4920	4920	0
256	20241205	164700	239225805	4920	4920	4920	4920	0
257	20241205	164600	239225805	4920	4920	4920	4920	0
258	20241205	164500	239225805	4920	4920	4920	4920	0
259	20241205	164400	239225805	4920	4920	4920	4920	0
260	20241205	164300	239225805	4920	4920	4920	4920	0
261	20241205	164200	239225805	4920	4920	4920	4920	0
262	20241205	164100	239225805	4920	4920	4920	4920	0
263	20241205	164000	239225805	4920	4920	4920	4920	0
264	20241205	163900	239225805	4920	4920	4920	4920	0
265	20241205	163800	239225805	4920	4920	4920	4920	0
266	20241205	163700	239225805	4920	4920	4920	4920	0
267	20241205	163600	239225805	4920	4920	4920	4920	0
268	20241205	163500	239225805	4920	4920	4920	4920	0
269	20241205	163400	239225805	4920	4920	4920	4920	0
270	20241205	163300	239225805	4920	4920	4920	4920	0
271	20241205	163200	239225805	4920	4920	4920	4920	0
272	20241205	163100	239225805	4920	4920	4920	4920	805
273	20241205	163000	239225805	4920	4920	4920	4920	0
274	20241205	162900	239225805	4920	4920	4920	4920	0
275	20241205	162800	239225805	4920	4920	4920	4920	0
276	20241205	162700	239225805	4920	4920	4920	4920	0
277	20241205	162600	239225805	4920	4920	4920	4920	0
278	20241205	162500	239225805	4920	4920	4920	4920	0
279	20241205	162400	239225805	4920	4920	4920	4920	0
280	20241205	162300	239225805	4920	4920	4920	4920	0
281	20241205	162200	239225805	4920	4920	4920	4920	0
282	20241205	162100	239225805	4920	4920	4920	4920	0
283	20241205	162000	239225805	4920	4920	4920	4920	0
284	20241205	161900	239225805	4920	4920	4920	4920	0
285	20241205	161800	239225805	4920	4920	4920	4920	0
286	20241205	161700	239225805	4920	4920	4920	4920	0
287	20241205	161600	239225805	4920	4920	4920	4920	0
288	20241205	161500	239225805	4920	4920	4920	4920	0
289	20241205	161400	239225805	4920	4920	4920	4920	0
290	20241205	161300	239225805	4920	4920	4920	4920	0
291	20241205	161200	239225805	4920	4920	4920	4920	0
292	20241205	161100	239225805	4920	4920	4920	4920	0
293	20241205	161000	239225805	4920	4920	4920	4920	0
294	20241205	160900	239225805	4920	4920	4920	4920	0
295	20241205	160800	239225805	4920	4920	4920	4920	0
296	20241205	160700	239225805	4920	4920	4920	4920	0
297	20241205	160600	239225805	4920	4920	4920	4920	0
298	20241205	160500	239225805	4920	4920	4920	4920	0
299	20241205	160400	239225805	4920	4920	4920	4920	0
300	20241205	160300	239225805	4920	4920	4920	4920	0
301	20241205	160200	239225805	4920	4920	4920	4920	0
302	20241205	160100	239225805	4920	4920	4920	4920	805
303	20241205	160000	239225805	4920	4920	4920	4920	0
304	20241205	155900	239225805	4920	4920	4920	4920	0
305	20241205	155800	239225805	4920	4920	4920	4920	0
306	20241205	155700	239225805	4920	4920	4920	4920	0
307	20241205	155600	239225805	4920	4920	4920	4920	0
308	20241205	155500	239225805	4920	4920	4920	4920	0
309	20241205	155400	239225805	4920	4920	4920	4920	0
310	20241205	155300	239225805	4920	4920	4920	4920	0
311	20241205	155200	239225805	4920	4920	4920	4920	0
312	20241205	155100	239225805	4920	4920	4920	4920	0
313	20241205	155000	239225805	4920	4920	4920	4920	0
314	20241205	154900	239225805	4920	4920	4920	4920	0
315	20241205	154800	239225805	4920	4920	4920	4920	0
316	20241205	154700	239225805	4920	4920	4920	4920	0
317	20241205	154600	239225805	4920	4920	4920	4920	0
318	20241205	154500	239225805	4920	4920	4920	4920	0
319	20241205	154400	239225805	4920	4920	4920	4920	0
320	20241205	154300	239225805	4920	4920	4920	4920	0
321	20241205	154200	239225805	4920	4920	4920	4920	0
322	20241205	154100	239225805	4920	4920	4920	4920	0
323	20241205	154000	239225805	4920	4920	4920	4920	0
324	20241205	153900	239225805	4920	4920	4920	4920	0
325	20241205	153800	239225805	4920	4920	4920	4920	0
326	20241205	153700	239225805	4920	4920	4920	4920	0
327	20241205	153600	239225805	4920	4920	4920	4920	0
328	20241205	153500	239225805	4920	4920	4920	4920	0
329	20241205	153400	239225805	4920	4920	4920	4920	0
330	20241205	153300	239225805	4920	4920	4920	4920	0
331	20241205	153200	239225805	4920	4920	4920	4920	0
332	20241205	153100	239225805	4920	4920	4920	4920	805
333	20241205	153000	239225805	4920	4920	4920	4920	805
334	20241205	152900	235265205	4960	4960	4960	4960	0
335	20241205	152800	235265205	4960	4960	4960	4960	0
336	20241205	152700	235265205	4960	4960	4960	4960	0
337	20241205	152600	235265205	4960	4960	4960	4960	0
338	20241205	152500	235265205	4960	4960	4960	4960	0
339	20241205	152400	235265205	4960	4960	4960	4960	0
340	20241205	152300	235265205	4960	4960	4960	4960	0
341	20241205	152200	235265205	4960	4960	4960	4960	0
342	20241205	152100	235265205	4960	4960	4960	4960	0
343	20241205	152000	235265205	4960	4960	4960	4960	0
344	20241205	151900	235265205	4960	4960	4960	4960	0
345	20241205	151800	235265205	4960	4960	4960	4960	1
346	20241205	151700	235260245	4930	4930	4930	4930	0
347	20241205	151600	235260245	4930	4915	4930	4915	2505
348	20241205	151500	222934850	4915	4915	4915	4915	0
349	20241205	151400	222934850	4915	4920	4920	4915	18
350	20241205	151300	222846375	4920	4920	4920	4920	168
351	20241205	151200	222019815	4920	4920	4920	4920	0
352	20241205	151100	222019815	4920	4920	4920	4920	50
353	20241205	151000	221773815	4920	4920	4920	4920	0
354	20241205	150900	221773815	4920	4920	4920	4920	12
355	20241205	150800	221714775	4920	4925	4930	4920	1868
356	20241205	150700	212514395	4920	4915	4920	4915	448
357	20241205	150600	210310285	4920	4920	4920	4920	0
358	20241205	150500	210310285	4920	4920	4920	4920	70
359	20241205	150400	209965885	4915	4915	4915	4915	0
360	20241205	150300	209965885	4915	4920	4920	4915	11
361	20241205	150200	209911815	4920	4920	4920	4920	0
362	20241205	150100	209911815	4920	4920	4920	4920	1
363	20241205	150000	209906895	4910	4910	4910	4910	0
364	20241205	145900	209906895	4910	4910	4910	4910	0
365	20241205	145800	209906895	4910	4910	4910	4910	0
366	20241205	145700	209906895	4910	4910	4910	4910	0
367	20241205	145600	209906895	4910	4910	4910	4910	193
368	20241205	145500	208959265	4910	4910	4910	4910	1
369	20241205	145400	208954355	4905	4905	4905	4905	0
370	20241205	145300	208954355	4905	4905	4905	4905	0
371	20241205	145200	208954355	4905	4905	4905	4905	23
372	20241205	145100	208841540	4915	4905	4915	4905	360
373	20241205	145000	207072640	4905	4900	4905	4900	835
374	20241205	144900	202981130	4900	4900	4930	4900	392
375	20241205	144800	201059620	4910	4910	4910	4905	2572
376	20241205	144700	188433885	4910	4910	4910	4910	925
377	20241205	144600	183892135	4915	4930	4930	4915	4908
378	20241205	144500	159740490	4930	4930	4930	4930	58
379	20241205	144400	159454550	4930	4930	4930	4930	123
380	20241205	144300	158848160	4935	4940	4940	4935	2836
381	20241205	144200	144848335	4960	4960	4960	4960	0
382	20241205	144100	144848335	4960	4960	4960	4960	0
383	20241205	144000	144848335	4960	4960	4960	4960	0
384	20241205	143900	144848335	4960	4960	4960	4960	0
385	20241205	143800	144848335	4960	4960	4960	4960	0
386	20241205	143700	144848335	4960	4960	4960	4960	0
387	20241205	143600	144848335	4960	4960	4960	4960	0
388	20241205	143500	144848335	4960	4960	4960	4960	0
389	20241205	143400	144848335	4960	4960	4960	4960	0
390	20241205	143300	144848335	4960	4960	4960	4960	0
391	20241205	143200	144848335	4960	4960	4960	4960	0
392	20241205	143100	144848335	4960	4960	4960	4960	0
393	20241205	143000	144848335	4960	4960	4960	4960	7
394	20241205	142900	144813615	4960	4960	4960	4960	0
395	20241205	142800	144813615	4960	4960	4960	4960	0
396	20241205	142700	144813615	4960	4960	4960	4960	0
397	20241205	142600	144813615	4960	4960	4960	4960	0
398	20241205	142500	144813615	4960	4960	4960	4960	0
399	20241205	142400	144813615	4960	4960	4960	4960	1
400	20241205	142300	144808655	4930	4930	4930	4930	0
401	20241205	142200	144808655	4930	4930	4930	4930	0
402	20241205	142100	144808655	4930	4930	4930	4930	50
403	20241205	142000	144562155	4930	4945	4945	4930	249
404	20241205	141900	143332985	4960	4950	4960	4950	21
405	20241205	141800	143228835	4950	4955	4955	4950	481
406	20241205	141700	140846350	4985	4985	4985	4985	8
407	20241205	141600	140806470	4955	4955	4955	4955	0
408	20241205	141500	140806470	4955	4960	4960	4955	500
409	20241205	141400	138328475	4985	4985	4985	4985	0
410	20241205	141300	138328475	4985	4985	4985	4985	1
411	20241205	141200	138323490	4960	4960	4960	4960	0
412	20241205	141100	138323490	4960	4960	4960	4960	0
413	20241205	141000	138323490	4960	4960	4960	4960	180
414	20241205	140900	137430690	4960	4960	4960	4960	0
415	20241205	140800	137430690	4960	4960	4960	4960	0
416	20241205	140700	137430690	4960	4960	4960	4960	0
417	20241205	140600	137430690	4960	4960	4960	4960	101
418	20241205	140500	136929730	4960	4960	4960	4960	0
419	20241205	140400	136929730	4960	4960	4960	4960	0
420	20241205	140300	136929730	4960	4955	4960	4955	20
421	20241205	140200	136830580	4960	4960	4960	4960	59
422	20241205	140100	136537940	4960	4960	4960	4960	0
423	20241205	140000	136537940	4960	4960	4960	4960	2
424	20241205	135900	136528020	4990	4990	4990	4990	0
425	20241205	135800	136528020	4990	4990	4990	4990	1
426	20241205	135700	136523030	4985	4985	4985	4985	0
427	20241205	135600	136523030	4985	4985	4985	4985	0
428	20241205	135500	136523030	4985	4985	4985	4985	0
429	20241205	135400	136523030	4985	4985	4985	4985	106
430	20241205	135300	135994620	4985	4985	4985	4985	0
431	20241205	135200	135994620	4985	4985	4985	4985	0
432	20241205	135100	135994620	4985	4985	4985	4985	0
433	20241205	135000	135994620	4985	4985	4985	4985	0
434	20241205	134900	135994620	4985	4985	4985	4985	0
435	20241205	134800	135994620	4985	4985	4985	4985	7
436	20241205	134700	135959725	4985	4985	4985	4985	20
437	20241205	134600	135860025	4960	4960	4960	4960	0
438	20241205	134500	135860025	4960	4960	4960	4960	23
439	20241205	134400	135745945	4960	4960	4960	4960	0
440	20241205	134300	135745945	4960	4960	4960	4960	409
441	20241205	134200	133717305	4960	4960	4960	4960	0
442	20241205	134100	133717305	4960	4960	4960	4960	0
443	20241205	134000	133717305	4960	4960	4960	4955	30
444	20241205	133900	133568555	4955	4955	4955	4955	10
445	20241205	133800	133519005	4960	4960	4960	4960	0
446	20241205	133700	133519005	4960	4960	4960	4960	0
447	20241205	133600	133519005	4960	4960	4960	4960	0
448	20241205	133500	133519005	4960	4960	4960	4960	0
449	20241205	133400	133519005	4960	4960	4960	4960	0
450	20241205	133300	133519005	4960	4960	4960	4960	0
451	20241205	133200	133519005	4960	4960	4960	4960	4
452	20241205	133100	133499165	4955	4955	4955	4955	100
453	20241205	133000	133003665	4960	4960	4960	4960	0
454	20241205	132900	133003665	4960	4960	4960	4960	0
455	20241205	132800	133003665	4960	4970	4970	4960	495
456	20241205	132700	130545590	4970	4970	4970	4970	0
457	20241205	132600	130545590	4970	4970	4970	4970	64
458	20241205	132500	130227510	4975	4975	4975	4975	2
459	20241205	132400	130217560	4975	4975	4975	4975	0
460	20241205	132300	130217560	4975	4975	4975	4975	1
461	20241205	132200	130212585	4980	4980	4980	4980	0
462	20241205	132100	130212585	4980	4980	4980	4980	31
463	20241205	132000	130058205	4970	4970	4970	4970	0
464	20241205	131900	130058205	4970	4970	4970	4970	0
465	20241205	131800	130058205	4970	4970	4970	4970	0
466	20241205	131700	130058205	4970	4970	4970	4970	0
467	20241205	131600	130058205	4970	4975	4975	4970	500
468	20241205	131500	127573200	4975	4975	4975	4975	0
469	20241205	131400	127573200	4975	4980	4980	4975	129
470	20241205	131300	126930835	4980	4980	4980	4980	0
471	20241205	131200	126930835	4980	4980	4980	4980	0
472	20241205	131100	126930835	4980	4980	4980	4980	24
473	20241205	131000	126811315	4985	4985	4985	4985	0
474	20241205	130900	126811315	4985	4985	4985	4985	204
475	20241205	130800	125794375	4990	4990	4990	4990	0
476	20241205	130700	125794375	4990	4990	4990	4990	10
477	20241205	130600	125744475	4990	4990	4990	4990	1
478	20241205	130500	125739485	4990	4990	4990	4990	0
479	20241205	130400	125739485	4990	4990	4990	4990	0
480	20241205	130300	125739485	4990	4990	4990	4990	0
481	20241205	130200	125739485	4990	4990	4990	4990	3
482	20241205	130100	125724515	4990	4990	4990	4990	1
483	20241205	130000	125719525	4990	4995	4995	4990	306
484	20241205	125900	124191190	5010	5010	5010	5010	0
485	20241205	125800	124191190	5010	5010	5010	5010	0
486	20241205	125700	124191190	5010	5010	5010	5010	0
487	20241205	125600	124191190	5010	5010	5010	5010	0
488	20241205	125500	124191190	5010	5010	5010	5010	0
489	20241205	125400	124191190	5010	5010	5010	5010	0
490	20241205	125300	124191190	5010	5010	5010	5010	0
491	20241205	125200	124191190	5010	5010	5010	5010	0
492	20241205	125100	124191190	5010	5010	5010	5010	0
493	20241205	125000	124191190	5010	5010	5010	5010	0
494	20241205	124900	124191190	5010	5010	5010	5010	0
495	20241205	124800	124191190	5010	5010	5010	5010	0
496	20241205	124700	124191190	5010	5010	5010	5010	0
497	20241205	124600	124191190	5010	5010	5010	5010	0
498	20241205	124500	124191190	5010	5010	5010	5010	0
499	20241205	124400	124191190	5010	5010	5010	5010	0
500	20241205	124300	124191190	5010	5010	5010	5010	0
501	20241205	124200	124191190	5010	5010	5010	5010	0
502	20241205	124100	124191190	5010	5010	5010	5010	0
503	20241205	124000	124191190	5010	5010	5010	5010	20
504	20241205	123900	124090990	5010	5010	5010	5010	0
505	20241205	123800	124090990	5010	5010	5010	5010	0
506	20241205	123700	124090990	5010	5010	5010	5010	0
507	20241205	123600	124090990	5010	5010	5010	5010	0
508	20241205	123500	124090990	5010	5010	5010	5010	0
509	20241205	123400	124090990	5010	5010	5010	5010	0
510	20241205	123300	124090990	5010	5010	5010	5010	1
511	20241205	123200	124085980	4995	4995	4995	4995	0
512	20241205	123100	124085980	4995	4995	4995	4995	0
513	20241205	123000	124085980	4995	4995	4995	4995	0
514	20241205	122900	124085980	4995	4995	4995	4995	0
515	20241205	122800	124085980	4995	4995	4995	4995	0
516	20241205	122700	124085980	4995	4995	4995	4995	0
517	20241205	122600	124085980	4995	4995	4995	4995	0
518	20241205	122500	124085980	4995	4995	4995	4995	0
519	20241205	122400	124085980	4995	4995	4995	4995	0
520	20241205	122300	124085980	4995	4995	4995	4995	0
521	20241205	122200	124085980	4995	4995	4995	4995	0
522	20241205	122100	124085980	4995	4995	4995	4995	0
523	20241205	122000	124085980	4995	4995	4995	4995	0
524	20241205	121900	124085980	4995	4995	4995	4995	6
525	20241205	121800	124056010	4990	4990	4990	4990	28
526	20241205	121700	123916290	4990	4995	4995	4990	289
527	20241205	121600	122473345	4995	4995	4995	4995	0
528	20241205	121500	122473345	4995	4995	4995	4995	0
529	20241205	121400	122473345	4995	5000	5000	4995	411
530	20241205	121300	120418480	5000	5000	5000	5000	1
531	20241205	121200	120413480	5000	5000	5000	5000	9
532	20241205	121100	120368480	5000	5010	5010	4995	4993
533	20241205	121000	95376650	5010	5020	5020	5010	1414
534	20241205	120900	88283370	5020	5020	5020	5020	0
535	20241205	120800	88283370	5020	5020	5020	5020	0
536	20241205	120700	88283370	5020	5020	5020	5020	4
537	20241205	120600	88263290	5020	5020	5020	5020	0
538	20241205	120500	88263290	5020	5020	5020	5020	0
539	20241205	120400	88263290	5020	5020	5020	5020	0
540	20241205	120300	88263290	5020	5020	5020	5020	0
541	20241205	120200	88263290	5020	5020	5020	5020	0
542	20241205	120100	88263290	5020	5020	5020	5020	0
543	20241205	120000	88263290	5020	5020	5020	5020	0
544	20241205	115900	88263290	5020	5020	5020	5020	0
545	20241205	115800	88263290	5020	5020	5020	5020	0
546	20241205	115700	88263290	5020	5020	5020	5020	0
547	20241205	115600	88263290	5020	5020	5020	5020	0
548	20241205	115500	88263290	5020	5020	5020	5020	0
549	20241205	115400	88263290	5020	5020	5020	5020	0
550	20241205	115300	88263290	5020	5020	5020	5020	0
551	20241205	115200	88263290	5020	5020	5020	5020	0
552	20241205	115100	88263290	5020	5020	5020	5020	0
553	20241205	115000	88263290	5020	5020	5020	5020	0
554	20241205	114900	88263290	5020	5020	5020	5020	10
555	20241205	114800	88213090	5030	5030	5030	5030	0
556	20241205	114700	88213090	5030	5030	5030	5030	0
557	20241205	114600	88213090	5030	5030	5030	5030	28
558	20241205	114500	88072250	5030	5030	5030	5030	500
559	20241205	114400	85557250	5080	5080	5080	5080	0
560	20241205	114300	85557250	5080	5040	5080	5040	1001
561	20241205	114200	80512170	5040	5040	5040	5040	0
562	20241205	114100	80512170	5040	5040	5040	5040	0
563	20241205	114000	80512170	5040	5040	5040	5040	0
564	20241205	113900	80512170	5040	5040	5040	5040	0
565	20241205	113800	80512170	5040	5040	5040	5040	0
566	20241205	113700	80512170	5040	5040	5040	5040	0
567	20241205	113600	80512170	5040	5040	5040	5040	5
568	20241205	113500	80486970	5040	5040	5040	5040	0
569	20241205	113400	80486970	5040	5040	5040	5040	0
570	20241205	113300	80486970	5040	5040	5040	5040	0
571	20241205	113200	80486970	5040	5040	5040	5040	0
572	20241205	113100	80486970	5040	5040	5040	5040	0
573	20241205	113000	80486970	5040	5040	5040	5040	19
574	20241205	112900	80391210	5040	5040	5040	5040	1
575	20241205	112800	80386170	5030	5030	5030	5030	40
576	20241205	112700	80184970	5030	5030	5030	5030	0
577	20241205	112600	80184970	5030	5030	5030	5030	1262
578	20241205	112500	73837110	5030	5030	5030	5030	0
579	20241205	112400	73837110	5030	5030	5030	5030	0
580	20241205	112300	73837110	5030	5030	5030	5030	35
581	20241205	112200	73661060	5030	5030	5030	5030	0
582	20241205	112100	73661060	5030	5030	5030	5030	0
583	20241205	112000	73661060	5030	5030	5030	5030	0
584	20241205	111900	73661060	5030	5030	5030	5030	0
585	20241205	111800	73661060	5030	5030	5030	5030	0
586	20241205	111700	73661060	5030	5030	5030	5030	0
587	20241205	111600	73661060	5030	5030	5030	5030	1
588	20241205	111500	73656030	5000	5000	5000	5000	0
589	20241205	111400	73656030	5000	5000	5000	5000	0
590	20241205	111300	73656030	5000	5010	5010	5000	5
591	20241205	111200	73631020	5010	5020	5020	5010	180
592	20241205	111100	72727800	5020	5020	5020	5020	97
593	20241205	111000	72240860	5030	5030	5030	5030	2
594	20241205	110900	72230800	5030	5030	5030	5030	0
595	20241205	110800	72230800	5030	5030	5030	5030	0
596	20241205	110700	72230800	5030	5030	5030	5030	1
597	20241205	110600	72225770	5030	5030	5030	5030	0
598	20241205	110500	72225770	5030	5030	5030	5030	0
599	20241205	110400	72225770	5030	5030	5030	5030	14
600	20241205	110300	72155350	5030	5030	5030	5030	0
601	20241205	110200	72155350	5030	5030	5030	5030	17
602	20241205	110100	72069840	5040	5040	5040	5040	0
603	20241205	110000	72069840	5040	5040	5040	5040	0
604	20241205	105900	72069840	5040	5040	5040	5040	0
605	20241205	105800	72069840	5040	5040	5040	5040	0
606	20241205	105700	72069840	5040	5040	5040	5040	0
607	20241205	105600	72069840	5040	5040	5040	5040	0
608	20241205	105500	72069840	5040	5040	5040	5040	1
609	20241205	105400	72064800	5090	5090	5090	5090	0
610	20241205	105300	72064800	5090	5090	5090	5090	0
611	20241205	105200	72064800	5090	5090	5090	5090	0
612	20241205	105100	72064800	5090	5090	5090	5090	0
613	20241205	105000	72064800	5090	5040	5090	5040	102
614	20241205	104900	71547500	5030	5030	5030	5030	13
615	20241205	104800	71482110	5040	5040	5040	5040	0
616	20241205	104700	71482110	5040	5040	5040	5040	0
617	20241205	104600	71482110	5040	5020	5040	5020	14
618	20241205	104500	71411800	5020	5020	5020	5020	0
619	20241205	104400	71411800	5020	5020	5020	5020	0
620	20241205	104300	71411800	5020	5020	5020	5020	0
621	20241205	104200	71411800	5020	5020	5020	5020	118
622	20241205	104100	70819440	5000	5000	5000	5000	0
623	20241205	104000	70819440	5000	5000	5000	5000	0
624	20241205	103900	70819440	5000	5000	5000	5000	0
625	20241205	103800	70819440	5000	5000	5000	5000	0
626	20241205	103700	70819440	5000	5000	5000	5000	132
627	20241205	103600	70159440	5020	5020	5020	5020	0
628	20241205	103500	70159440	5020	5020	5020	5020	4
629	20241205	103400	70139360	5020	5020	5020	5020	0
630	20241205	103300	70139360	5020	5020	5020	5020	0
631	20241205	103200	70139360	5020	5020	5020	5020	0
632	20241205	103100	70139360	5020	5020	5020	5020	0
633	20241205	103000	70139360	5020	5000	5020	5000	38
634	20241205	102900	69949170	5000	5000	5000	5000	176
635	20241205	102800	69069170	5000	5000	5000	5000	0
636	20241205	102700	69069170	5000	5000	5000	5000	0
637	20241205	102600	69069170	5000	5000	5000	5000	0
638	20241205	102500	69069170	5000	5000	5000	5000	0
639	20241205	102400	69069170	5000	5000	5000	5000	24
640	20241205	102300	68949170	5000	5000	5000	5000	0
641	20241205	102200	68949170	5000	5000	5000	5000	10
642	20241205	102100	68899170	5000	5000	5000	5000	0
643	20241205	102000	68899170	5000	5000	5000	5000	29
644	20241205	101900	68754170	5000	5000	5000	5000	0
645	20241205	101800	68754170	5000	5000	5000	5000	0
646	20241205	101700	68754170	5000	5000	5000	5000	0
647	20241205	101600	68754170	5000	5000	5000	5000	1
648	20241205	101500	68749170	4990	4990	4990	4990	214
649	20241205	101400	67681310	4990	4990	4990	4990	0
650	20241205	101300	67681310	4990	4990	4990	4990	0
651	20241205	101200	67681310	4990	4990	4990	4990	0
652	20241205	101100	67681310	4990	4990	4990	4990	0
653	20241205	101000	67681310	4990	5020	5020	4990	2
654	20241205	100900	67671300	4990	4990	4990	4990	0
655	20241205	100800	67671300	4990	4990	4990	4990	45
656	20241205	100700	67446750	4990	4990	4990	4990	0
657	20241205	100600	67446750	4990	4990	4990	4990	10
658	20241205	100500	67396850	4990	4990	4990	4990	12
659	20241205	100400	67336970	4985	4985	4985	4985	0
660	20241205	100300	67336970	4985	4985	4985	4985	0
661	20241205	100200	67336970	4985	4985	4985	4985	4
662	20241205	100100	67317030	4985	4985	4985	4985	0
663	20241205	100000	67317030	4985	4985	4985	4985	0
664	20241205	095900	67317030	4985	4985	4985	4985	0
665	20241205	095800	67317030	4985	4985	4985	4985	0
666	20241205	095700	67317030	4985	4985	4985	4985	0
667	20241205	095600	67317030	4985	4985	4985	4985	0
668	20241205	095500	67317030	4985	4985	4985	4985	12
669	20241205	095400	67257210	4985	4980	4985	4980	122
670	20241205	095300	66649350	4980	4980	4980	4980	1
671	20241205	095200	66644370	4980	4980	4980	4980	0
672	20241205	095100	66644370	4980	4980	4980	4980	0
673	20241205	095000	66644370	4980	4980	4980	4980	0
674	20241205	094900	66644370	4980	4980	4980	4980	0
675	20241205	094800	66644370	4980	4980	4980	4980	0
676	20241205	094700	66644370	4980	4980	4980	4980	0
677	20241205	094600	66644370	4980	4980	4980	4980	0
678	20241205	094500	66644370	4980	4970	4980	4970	40
679	20241205	094400	66445370	4975	4975	4975	4975	0
680	20241205	094300	66445370	4975	4975	4975	4975	50
681	20241205	094200	66196620	4975	4950	4975	4950	63
682	20241205	094100	65884720	4940	4920	4940	4920	110
683	20241205	094000	65343320	4920	4920	4920	4920	0
684	20241205	093900	65343320	4920	4935	4935	4920	400
685	20241205	093800	63374605	4980	4970	4980	4970	7
686	20241205	093700	63339795	4965	4965	4965	4965	203
687	20241205	093600	62331900	4920	4920	4920	4920	0
688	20241205	093500	62331900	4920	4920	4920	4920	0
689	20241205	093400	62331900	4920	4920	4920	4920	0
690	20241205	093300	62331900	4920	4920	4920	4920	0
691	20241205	093200	62331900	4920	4920	4920	4920	244
692	20241205	093100	61131420	4920	4940	4940	4915	1006
693	20241205	093000	56182300	4940	4940	4940	4940	0
694	20241205	092900	56182300	4940	4930	4940	4930	17
695	20241205	092800	56098420	4940	4930	4940	4920	59
696	20241205	092700	55808050	4940	4940	4940	4940	10
697	20241205	092600	55758650	4940	4940	4940	4940	228
698	20241205	092500	54632330	4920	4920	4920	4920	0
699	20241205	092400	54632330	4920	4930	4930	4920	436
700	20241205	092300	52483130	4930	4940	4940	4920	849
701	20241205	092200	48302520	4940	4945	4945	4940	233
702	20241205	092100	47150500	4945	4945	4945	4945	11
703	20241205	092000	47096105	4945	4945	4945	4945	0
704	20241205	091900	47096105	4945	4950	4950	4945	700
705	20241205	091800	43631905	4950	4960	4960	4950	3760
706	20241205	091700	25019550	4985	4985	4985	4985	1
707	20241205	091600	25014565	4985	4985	4985	4950	106
708	20241205	091500	24489650	4985	4955	4985	4950	1901
709	20241205	091400	15079650	4985	4955	4985	4955	324
710	20241205	091300	13474200	4960	4965	4965	4960	254
711	20241205	091200	12213290	4950	4950	4950	4950	0
712	20241205	091100	12213290	4950	4960	4960	4950	550
713	20241205	091000	9489005	4960	4985	4985	4960	1456
714	20241205	090900	2243465	5020	4990	5020	4985	213
715	20241205	090800	1180575	4990	4990	4990	4990	3
716	20241205	090700	1165605	4965	4965	4965	4965	0
717	20241205	090600	1165605	4965	4965	4965	4965	0
718	20241205	090500	1165605	4965	4965	4965	4965	0
719	20241205	090400	1165605	4965	4965	4965	4965	0
720	20241205	090300	1165605	4965	4965	4965	4965	0
721	20241205	090200	1165605	4965	4965	4965	4965	0
722	20241205	090100	1165605	4965	4965	4965	4965	0
723	20241205	090000	1165605	4965	4960	4965	4960	235