KissMeData/084990/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200000	314538565	2985	2985	2985	2985	2182
3	20241202	195900	314538565	2985	2985	2985	2985	0
4	20241202	195800	314538565	2985	2985	2985	2985	0
5	20241202	195700	314538565	2985	2985	2985	2985	0
6	20241202	195600	314538565	2985	2985	2985	2985	0
7	20241202	195500	314538565	2985	2985	2985	2985	0
8	20241202	195400	314538565	2985	2985	2985	2985	0
9	20241202	195300	314538565	2985	2985	2985	2985	0
10	20241202	195200	314538565	2985	2985	2985	2985	0
11	20241202	195100	314538565	2985	2985	2985	2985	0
12	20241202	195000	314538565	2985	2985	2985	2985	0
13	20241202	194900	314538565	2985	2985	2985	2985	0
14	20241202	194800	314538565	2985	2985	2985	2985	0
15	20241202	194700	314538565	2985	2985	2985	2985	0
16	20241202	194600	314538565	2985	2985	2985	2985	0
17	20241202	194500	314538565	2985	2985	2985	2985	0
18	20241202	194400	314538565	2985	2985	2985	2985	0
19	20241202	194300	314538565	2985	2985	2985	2985	0
20	20241202	194200	314538565	2985	2985	2985	2985	0
21	20241202	194100	314538565	2985	2985	2985	2985	0
22	20241202	194000	314538565	2985	2985	2985	2985	0
23	20241202	193900	314538565	2985	2985	2985	2985	0
24	20241202	193800	314538565	2985	2985	2985	2985	0
25	20241202	193700	314538565	2985	2985	2985	2985	0
26	20241202	193600	314538565	2985	2985	2985	2985	0
27	20241202	193500	314538565	2985	2985	2985	2985	0
28	20241202	193400	314538565	2985	2985	2985	2985	0
29	20241202	193300	314538565	2985	2985	2985	2985	0
30	20241202	193200	314538565	2985	2985	2985	2985	0
31	20241202	193100	314538565	2985	2985	2985	2985	0
32	20241202	193000	314538565	2985	2985	2985	2985	2182
33	20241202	192900	314538565	2985	2985	2985	2985	0
34	20241202	192800	314538565	2985	2985	2985	2985	0
35	20241202	192700	314538565	2985	2985	2985	2985	0
36	20241202	192600	314538565	2985	2985	2985	2985	0
37	20241202	192500	314538565	2985	2985	2985	2985	0
38	20241202	192400	314538565	2985	2985	2985	2985	0
39	20241202	192300	314538565	2985	2985	2985	2985	0
40	20241202	192200	314538565	2985	2985	2985	2985	0
41	20241202	192100	314538565	2985	2985	2985	2985	0
42	20241202	192000	314538565	2985	2985	2985	2985	0
43	20241202	191900	314538565	2985	2985	2985	2985	0
44	20241202	191800	314538565	2985	2985	2985	2985	0
45	20241202	191700	314538565	2985	2985	2985	2985	0
46	20241202	191600	314538565	2985	2985	2985	2985	0
47	20241202	191500	314538565	2985	2985	2985	2985	0
48	20241202	191400	314538565	2985	2985	2985	2985	0
49	20241202	191300	314538565	2985	2985	2985	2985	0
50	20241202	191200	314538565	2985	2985	2985	2985	0
51	20241202	191100	314538565	2985	2985	2985	2985	0
52	20241202	191000	314538565	2985	2985	2985	2985	0
53	20241202	190900	314538565	2985	2985	2985	2985	0
54	20241202	190800	314538565	2985	2985	2985	2985	0
55	20241202	190700	314538565	2985	2985	2985	2985	0
56	20241202	190600	314538565	2985	2985	2985	2985	0
57	20241202	190500	314538565	2985	2985	2985	2985	0
58	20241202	190400	314538565	2985	2985	2985	2985	0
59	20241202	190300	314538565	2985	2985	2985	2985	0
60	20241202	190200	314538565	2985	2985	2985	2985	0
61	20241202	190100	314538565	2985	2985	2985	2985	0
62	20241202	190000	314538565	2985	2985	2985	2985	2182
63	20241202	185900	314538565	2985	2985	2985	2985	0
64	20241202	185800	314538565	2985	2985	2985	2985	0
65	20241202	185700	314538565	2985	2985	2985	2985	0
66	20241202	185600	314538565	2985	2985	2985	2985	0
67	20241202	185500	314538565	2985	2985	2985	2985	0
68	20241202	185400	314538565	2985	2985	2985	2985	0
69	20241202	185300	314538565	2985	2985	2985	2985	0
70	20241202	185200	314538565	2985	2985	2985	2985	0
71	20241202	185100	314538565	2985	2985	2985	2985	0
72	20241202	185000	314538565	2985	2985	2985	2985	0
73	20241202	184900	314538565	2985	2985	2985	2985	0
74	20241202	184800	314538565	2985	2985	2985	2985	0
75	20241202	184700	314538565	2985	2985	2985	2985	0
76	20241202	184600	314538565	2985	2985	2985	2985	0
77	20241202	184500	314538565	2985	2985	2985	2985	0
78	20241202	184400	314538565	2985	2985	2985	2985	0
79	20241202	184300	314538565	2985	2985	2985	2985	0
80	20241202	184200	314538565	2985	2985	2985	2985	0
81	20241202	184100	314538565	2985	2985	2985	2985	0
82	20241202	184000	314538565	2985	2985	2985	2985	0
83	20241202	183900	314538565	2985	2985	2985	2985	0
84	20241202	183800	314538565	2985	2985	2985	2985	0
85	20241202	183700	314538565	2985	2985	2985	2985	0
86	20241202	183600	314538565	2985	2985	2985	2985	0
87	20241202	183500	314538565	2985	2985	2985	2985	0
88	20241202	183400	314538565	2985	2985	2985	2985	0
89	20241202	183300	314538565	2985	2985	2985	2985	0
90	20241202	183200	314538565	2985	2985	2985	2985	0
91	20241202	183100	314538565	2985	2985	2985	2985	0
92	20241202	183000	314538565	2985	2985	2985	2985	2182
93	20241202	182900	314538565	2985	2985	2985	2985	0
94	20241202	182800	314538565	2985	2985	2985	2985	0
95	20241202	182700	314538565	2985	2985	2985	2985	0
96	20241202	182600	314538565	2985	2985	2985	2985	0
97	20241202	182500	314538565	2985	2985	2985	2985	0
98	20241202	182400	314538565	2985	2985	2985	2985	0
99	20241202	182300	314538565	2985	2985	2985	2985	0
100	20241202	182200	314538565	2985	2985	2985	2985	0
101	20241202	182100	314538565	2985	2985	2985	2985	0
102	20241202	182000	314538565	2985	2985	2985	2985	0
103	20241202	181900	314538565	2985	2985	2985	2985	0
104	20241202	181800	314538565	2985	2985	2985	2985	0
105	20241202	181700	314538565	2985	2985	2985	2985	0
106	20241202	181600	314538565	2985	2985	2985	2985	0
107	20241202	181500	314538565	2985	2985	2985	2985	0
108	20241202	181400	314538565	2985	2985	2985	2985	0
109	20241202	181300	314538565	2985	2985	2985	2985	0
110	20241202	181200	314538565	2985	2985	2985	2985	0
111	20241202	181100	314538565	2985	2985	2985	2985	0
112	20241202	181000	314538565	2985	2985	2985	2985	0
113	20241202	180900	314538565	2985	2985	2985	2985	0
114	20241202	180800	314538565	2985	2985	2985	2985	0
115	20241202	180700	314538565	2985	2985	2985	2985	0
116	20241202	180600	314538565	2985	2985	2985	2985	0
117	20241202	180500	314538565	2985	2985	2985	2985	0
118	20241202	180400	314538565	2985	2985	2985	2985	0
119	20241202	180300	314538565	2985	2985	2985	2985	0
120	20241202	180200	314538565	2985	2985	2985	2985	0
121	20241202	180100	314538565	2985	2985	2985	2985	0
122	20241202	180000	314538565	2985	2985	2985	2985	2182
123	20241202	175900	314538565	2985	2985	2985	2985	0
124	20241202	175800	314538565	2985	2985	2985	2985	0
125	20241202	175700	314538565	2985	2985	2985	2985	0
126	20241202	175600	314538565	2985	2985	2985	2985	0
127	20241202	175500	314538565	2985	2985	2985	2985	0
128	20241202	175400	314538565	2985	2985	2985	2985	0
129	20241202	175300	314538565	2985	2985	2985	2985	0
130	20241202	175200	314538565	2985	2985	2985	2985	0
131	20241202	175100	314538565	2985	2985	2985	2985	0
132	20241202	175000	314538565	2985	2985	2985	2985	0
133	20241202	174900	314538565	2985	2985	2985	2985	0
134	20241202	174800	314538565	2985	2985	2985	2985	0
135	20241202	174700	314538565	2985	2985	2985	2985	0
136	20241202	174600	314538565	2985	2985	2985	2985	0
137	20241202	174500	314538565	2985	2985	2985	2985	0
138	20241202	174400	314538565	2985	2985	2985	2985	0
139	20241202	174300	314538565	2985	2985	2985	2985	0
140	20241202	174200	314538565	2985	2985	2985	2985	0
141	20241202	174100	314538565	2985	2985	2985	2985	0
142	20241202	174000	314538565	2985	2985	2985	2985	0
143	20241202	173900	314538565	2985	2985	2985	2985	0
144	20241202	173800	314538565	2985	2985	2985	2985	0
145	20241202	173700	314538565	2985	2985	2985	2985	0
146	20241202	173600	314538565	2985	2985	2985	2985	0
147	20241202	173500	314538565	2985	2985	2985	2985	0
148	20241202	173400	314538565	2985	2985	2985	2985	0
149	20241202	173300	314538565	2985	2985	2985	2985	0
150	20241202	173200	314538565	2985	2985	2985	2985	0
151	20241202	173100	314538565	2985	2985	2985	2985	0
152	20241202	173000	314538565	2985	2985	2985	2985	2182
153	20241202	172900	314538565	2985	2985	2985	2985	0
154	20241202	172800	314538565	2985	2985	2985	2985	0
155	20241202	172700	314538565	2985	2985	2985	2985	0
156	20241202	172600	314538565	2985	2985	2985	2985	0
157	20241202	172500	314538565	2985	2985	2985	2985	0
158	20241202	172400	314538565	2985	2985	2985	2985	0
159	20241202	172300	314538565	2985	2985	2985	2985	0
160	20241202	172200	314538565	2985	2985	2985	2985	0
161	20241202	172100	314538565	2985	2985	2985	2985	0
162	20241202	172000	314538565	2985	2985	2985	2985	0
163	20241202	171900	314538565	2985	2985	2985	2985	0
164	20241202	171800	314538565	2985	2985	2985	2985	0
165	20241202	171700	314538565	2985	2985	2985	2985	0
166	20241202	171600	314538565	2985	2985	2985	2985	0
167	20241202	171500	314538565	2985	2985	2985	2985	0
168	20241202	171400	314538565	2985	2985	2985	2985	0
169	20241202	171300	314538565	2985	2985	2985	2985	0
170	20241202	171200	314538565	2985	2985	2985	2985	0
171	20241202	171100	314538565	2985	2985	2985	2985	0
172	20241202	171000	314538565	2985	2985	2985	2985	0
173	20241202	170900	314538565	2985	2985	2985	2985	0
174	20241202	170800	314538565	2985	2985	2985	2985	0
175	20241202	170700	314538565	2985	2985	2985	2985	0
176	20241202	170600	314538565	2985	2985	2985	2985	0
177	20241202	170500	314538565	2985	2985	2985	2985	0
178	20241202	170400	314538565	2985	2985	2985	2985	0
179	20241202	170300	314538565	2985	2985	2985	2985	0
180	20241202	170200	314538565	2985	2985	2985	2985	0
181	20241202	170100	314538565	2985	2985	2985	2985	0
182	20241202	170000	314538565	2985	2985	2985	2985	2182
183	20241202	165900	314538565	2985	2985	2985	2985	0
184	20241202	165800	314538565	2985	2985	2985	2985	0
185	20241202	165700	314538565	2985	2985	2985	2985	0
186	20241202	165600	314538565	2985	2985	2985	2985	0
187	20241202	165500	314538565	2985	2985	2985	2985	0
188	20241202	165400	314538565	2985	2985	2985	2985	0
189	20241202	165300	314538565	2985	2985	2985	2985	0
190	20241202	165200	314538565	2985	2985	2985	2985	0
191	20241202	165100	314538565	2985	2985	2985	2985	0
192	20241202	165000	314538565	2985	2985	2985	2985	0
193	20241202	164900	314538565	2985	2985	2985	2985	0
194	20241202	164800	314538565	2985	2985	2985	2985	0
195	20241202	164700	314538565	2985	2985	2985	2985	0
196	20241202	164600	314538565	2985	2985	2985	2985	0
197	20241202	164500	314538565	2985	2985	2985	2985	0
198	20241202	164400	314538565	2985	2985	2985	2985	0
199	20241202	164300	314538565	2985	2985	2985	2985	0
200	20241202	164200	314538565	2985	2985	2985	2985	0
201	20241202	164100	314538565	2985	2985	2985	2985	0
202	20241202	164000	314538565	2985	2985	2985	2985	0
203	20241202	163900	314538565	2985	2985	2985	2985	0
204	20241202	163800	314538565	2985	2985	2985	2985	0
205	20241202	163700	314538565	2985	2985	2985	2985	0
206	20241202	163600	314538565	2985	2985	2985	2985	0
207	20241202	163500	314538565	2985	2985	2985	2985	0
208	20241202	163400	314538565	2985	2985	2985	2985	0
209	20241202	163300	314538565	2985	2985	2985	2985	0
210	20241202	163200	314538565	2985	2985	2985	2985	0
211	20241202	163100	314538565	2985	2985	2985	2985	0
212	20241202	163000	314538565	2985	2985	2985	2985	2182
213	20241202	162900	314538565	2985	2985	2985	2985	0
214	20241202	162800	314538565	2985	2985	2985	2985	0
215	20241202	162700	314538565	2985	2985	2985	2985	0
216	20241202	162600	314538565	2985	2985	2985	2985	0
217	20241202	162500	314538565	2985	2985	2985	2985	0
218	20241202	162400	314538565	2985	2985	2985	2985	0
219	20241202	162300	314538565	2985	2985	2985	2985	0
220	20241202	162200	314538565	2985	2985	2985	2985	0
221	20241202	162100	314538565	2985	2985	2985	2985	0
222	20241202	162000	314538565	2985	2985	2985	2985	0
223	20241202	161900	314538565	2985	2985	2985	2985	0
224	20241202	161800	314538565	2985	2985	2985	2985	0
225	20241202	161700	314538565	2985	2985	2985	2985	0
226	20241202	161600	314538565	2985	2985	2985	2985	0
227	20241202	161500	314538565	2985	2985	2985	2985	0
228	20241202	161400	314538565	2985	2985	2985	2985	0
229	20241202	161300	314538565	2985	2985	2985	2985	0
230	20241202	161200	314538565	2985	2985	2985	2985	0
231	20241202	161100	314538565	2985	2985	2985	2985	0
232	20241202	161000	314538565	2985	2985	2985	2985	0
233	20241202	160900	314538565	2985	2985	2985	2985	0
234	20241202	160800	314538565	2985	2985	2985	2985	0
235	20241202	160700	314538565	2985	2985	2985	2985	0
236	20241202	160600	314538565	2985	2985	2985	2985	0
237	20241202	160500	314538565	2985	2985	2985	2985	0
238	20241202	160400	314538565	2985	2985	2985	2985	0
239	20241202	160300	314538565	2985	2985	2985	2985	0
240	20241202	160200	314538565	2985	2985	2985	2985	0
241	20241202	160100	314538565	2985	2985	2985	2985	0
242	20241202	160000	314538565	2985	2985	2985	2985	2182
243	20241202	155900	314538565	2985	2985	2985	2985	0
244	20241202	155800	314538565	2985	2985	2985	2985	0
245	20241202	155700	314538565	2985	2985	2985	2985	0
246	20241202	155600	314538565	2985	2985	2985	2985	0
247	20241202	155500	314538565	2985	2985	2985	2985	0
248	20241202	155400	314538565	2985	2985	2985	2985	0
249	20241202	155300	314538565	2985	2985	2985	2985	0
250	20241202	155200	314538565	2985	2985	2985	2985	0
251	20241202	155100	314538565	2985	2985	2985	2985	0
252	20241202	155000	314538565	2985	2985	2985	2985	0
253	20241202	154900	314538565	2985	2985	2985	2985	0
254	20241202	154800	314538565	2985	2985	2985	2985	0
255	20241202	154700	314538565	2985	2985	2985	2985	0
256	20241202	154600	314538565	2985	2985	2985	2985	0
257	20241202	154500	314538565	2985	2985	2985	2985	0
258	20241202	154400	314538565	2985	2985	2985	2985	0
259	20241202	154300	314538565	2985	2985	2985	2985	0
260	20241202	154200	314538565	2985	2985	2985	2985	0
261	20241202	154100	314538565	2985	2985	2985	2985	0
262	20241202	154000	314538565	2985	2985	2985	2985	0
263	20241202	153900	314538565	2985	2985	2985	2985	0
264	20241202	153800	314538565	2985	2985	2985	2985	0
265	20241202	153700	314538565	2985	2985	2985	2985	0
266	20241202	153600	314538565	2985	2985	2985	2985	0
267	20241202	153500	314538565	2985	2985	2985	2985	0
268	20241202	153400	314538565	2985	2985	2985	2985	0
269	20241202	153300	314538565	2985	2985	2985	2985	0
270	20241202	153200	314538565	2985	2985	2985	2985	0
271	20241202	153100	314538565	2985	2985	2985	2985	0
272	20241202	153000	314538565	2985	2985	2985	2985	4364
273	20241202	152900	308025295	2985	2985	2985	2985	0
274	20241202	152800	308025295	2985	2985	2985	2985	0
275	20241202	152700	308025295	2985	2985	2985	2985	0
276	20241202	152600	308025295	2985	2985	2985	2985	0
277	20241202	152500	308025295	2985	2985	2985	2985	0
278	20241202	152400	308025295	2985	2985	2985	2985	0
279	20241202	152300	308025295	2985	2985	2985	2985	0
280	20241202	152200	308025295	2985	2985	2985	2985	0
281	20241202	152100	308025295	2985	2985	2985	2985	0
282	20241202	152000	308025295	2985	2985	2985	2985	0
283	20241202	151900	308025295	2985	2985	2985	2980	20
284	20241202	151800	307965600	2985	2985	2985	2985	1
285	20241202	151700	307962615	2985	2985	2995	2985	16
286	20241202	151600	307914835	2985	2985	2985	2985	3
287	20241202	151500	307905880	2985	2985	2995	2985	28
288	20241202	151400	307822205	2980	2985	2985	2980	22
289	20241202	151300	307756620	2985	2985	2985	2985	8
290	20241202	151200	307732740	2980	2980	2980	2980	271
291	20241202	151100	306925160	2980	2980	2980	2980	216
292	20241202	151000	306281480	2980	2980	2980	2980	52
293	20241202	150900	306126520	2980	2985	2985	2980	845
294	20241202	150800	303608365	2985	2980	2985	2980	581
295	20241202	150700	301876080	2985	2985	2985	2985	41
296	20241202	150600	301753695	2985	2985	2985	2985	10
297	20241202	150500	301723845	2985	2985	2985	2985	6
298	20241202	150400	301705935	2985	2985	2985	2985	0
299	20241202	150300	301705935	2985	2980	2985	2980	2
300	20241202	150200	301699970	2980	2980	2980	2980	2
301	20241202	150100	301694010	2975	2985	2985	2975	1515
302	20241202	150000	297181055	2985	2980	2985	2980	11
303	20241202	145900	297148270	2980	2980	2985	2980	5165
304	20241202	145800	281756565	2980	2980	2980	2980	0
305	20241202	145700	281756565	2980	2980	2980	2980	766
306	20241202	145600	279473885	2980	2980	2980	2980	0
307	20241202	145500	279473885	2980	2980	2980	2980	0
308	20241202	145400	279473885	2980	2980	2980	2980	0
309	20241202	145300	279473885	2980	2980	2980	2980	0
310	20241202	145200	279473885	2980	2980	2980	2980	8
311	20241202	145100	279450045	2985	2985	2985	2985	0
312	20241202	145000	279450045	2985	2985	2985	2985	1
313	20241202	144900	279447060	2980	2985	2985	2980	17
314	20241202	144800	279396395	2980	2980	2980	2980	0
315	20241202	144700	279396395	2980	2980	2980	2980	1084
316	20241202	144600	276166075	2980	2985	2990	2980	1052
317	20241202	144500	273028310	2990	2990	2990	2990	0
318	20241202	144400	273028310	2990	2990	2990	2990	0
319	20241202	144300	273028310	2990	2990	2990	2990	6
320	20241202	144200	273010370	2985	2985	2985	2985	0
321	20241202	144100	273010370	2985	2985	2985	2985	0
322	20241202	144000	273010370	2985	2990	2990	2985	139
323	20241202	143900	272595405	2990	2990	2990	2990	0
324	20241202	143800	272595405	2990	2990	2990	2990	1
325	20241202	143700	272592415	2990	2990	2990	2990	100
326	20241202	143600	272293415	2990	2990	2990	2990	0
327	20241202	143500	272293415	2990	2990	2990	2990	0
328	20241202	143400	272293415	2990	2990	2990	2990	0
329	20241202	143300	272293415	2990	2990	2990	2990	0
330	20241202	143200	272293415	2990	2990	2990	2990	2
331	20241202	143100	272287435	2985	2985	2985	2985	0
332	20241202	143000	272287435	2985	2985	2985	2985	0
333	20241202	142900	272287435	2985	2985	2985	2985	0
334	20241202	142800	272287435	2985	2985	2985	2985	80
335	20241202	142700	272048635	2990	2990	2990	2990	0
336	20241202	142600	272048635	2990	2990	2990	2990	0
337	20241202	142500	272048635	2990	2990	2990	2990	4
338	20241202	142400	272036675	2990	2990	2990	2990	0
339	20241202	142300	272036675	2990	2990	2990	2990	0
340	20241202	142200	272036675	2990	2990	2990	2990	0
341	20241202	142100	272036675	2990	2990	2990	2990	3
342	20241202	142000	272027705	2990	2990	2990	2990	1
343	20241202	141900	272024715	2985	2985	2985	2985	3
344	20241202	141800	272015760	2985	2985	2985	2985	4
345	20241202	141700	272003820	2985	2990	2990	2980	2361
346	20241202	141600	264962775	2995	2995	2995	2995	0
347	20241202	141500	264962775	2995	2995	2995	2995	0
348	20241202	141400	264962775	2995	2995	2995	2995	0
349	20241202	141300	264962775	2995	2995	2995	2995	0
350	20241202	141200	264962775	2995	2995	2995	2995	190
351	20241202	141100	264393725	2995	2995	2995	2995	5
352	20241202	141000	264378750	2995	2995	2995	2995	0
353	20241202	140900	264378750	2995	2995	2995	2995	0
354	20241202	140800	264378750	2995	2995	2995	2995	0
355	20241202	140700	264378750	2995	2995	2995	2995	0
356	20241202	140600	264378750	2995	2995	2995	2995	3
357	20241202	140500	264369765	2995	2995	2995	2995	18
358	20241202	140400	264315855	2995	2995	2995	2995	10
359	20241202	140300	264285905	2995	2995	2995	2995	0
360	20241202	140200	264285905	2995	2995	2995	2995	0
361	20241202	140100	264285905	2995	2995	2995	2995	10
362	20241202	140000	264255955	3000	3000	3000	3000	0
363	20241202	135900	264255955	3000	3000	3000	3000	0
364	20241202	135800	264255955	3000	2990	3000	2990	2874
365	20241202	135700	255661515	2990	2990	2990	2990	615
366	20241202	135600	253822665	2985	2985	2985	2985	0
367	20241202	135500	253822665	2985	2985	2985	2985	0
368	20241202	135400	253822665	2985	2985	2985	2985	106
369	20241202	135300	253506255	2985	2985	2985	2985	19
370	20241202	135200	253449540	2985	2985	2985	2985	0
371	20241202	135100	253449540	2985	2985	2985	2985	0
372	20241202	135000	253449540	2985	2985	2985	2985	1
373	20241202	134900	253446555	2985	2980	2985	2980	158
374	20241202	134800	252975710	2985	2985	2985	2985	42
375	20241202	134700	252850340	2985	2985	2985	2985	12
376	20241202	134600	252814520	2985	2990	2990	2985	261
377	20241202	134500	252035405	2985	2985	2985	2985	0
378	20241202	134400	252035405	2985	2985	2985	2985	0
379	20241202	134300	252035405	2985	2985	2985	2985	2
380	20241202	134200	252029435	2985	2995	3000	2980	5236
381	20241202	134100	236396340	3000	3000	3000	3000	0
382	20241202	134000	236396340	3000	3000	3000	3000	30
383	20241202	133900	236306340	3005	3000	3005	3000	6
384	20241202	133800	236288330	3000	3000	3000	3000	0
385	20241202	133700	236288330	3000	3000	3000	3000	0
386	20241202	133600	236288330	3000	3000	3000	3000	0
387	20241202	133500	236288330	3000	3000	3000	3000	0
388	20241202	133400	236288330	3000	3000	3000	3000	0
389	20241202	133300	236288330	3000	3000	3000	3000	0
390	20241202	133200	236288330	3000	3000	3005	3000	83
391	20241202	133100	236039325	3000	3000	3000	3000	0
392	20241202	133000	236039325	3000	3000	3000	3000	0
393	20241202	132900	236039325	3000	3000	3000	3000	0
394	20241202	132800	236039325	3000	3000	3000	3000	0
395	20241202	132700	236039325	3000	3000	3005	3000	25
396	20241202	132600	235964320	3000	3000	3000	3000	0
397	20241202	132500	235964320	3000	3000	3000	3000	0
398	20241202	132400	235964320	3000	3000	3000	3000	30
399	20241202	132300	235874320	3005	3000	3005	3000	4
400	20241202	132200	235862310	3000	3000	3000	3000	1
401	20241202	132100	235859310	3000	3005	3005	3000	60
402	20241202	132000	235679305	3005	3005	3005	3005	0
403	20241202	131900	235679305	3005	3005	3005	3005	0
404	20241202	131800	235679305	3005	3000	3005	3000	3
405	20241202	131700	235670300	2995	2995	2995	2995	0
406	20241202	131600	235670300	2995	2995	2995	2995	0
407	20241202	131500	235670300	2995	2995	2995	2995	1
408	20241202	131400	235667305	3000	2995	3000	2995	160
409	20241202	131300	235187315	2995	2995	2995	2995	2
410	20241202	131200	235181325	3000	3000	3000	3000	0
411	20241202	131100	235181325	3000	3000	3000	3000	0
412	20241202	131000	235181325	3000	3000	3000	3000	0
413	20241202	130900	235181325	3000	3000	3000	3000	0
414	20241202	130800	235181325	3000	3000	3000	3000	0
415	20241202	130700	235181325	3000	2995	3000	2995	2
416	20241202	130600	235175330	2995	3000	3000	2995	299
417	20241202	130500	234279325	3000	3000	3000	3000	48
418	20241202	130400	234135325	3000	3005	3005	3000	349
419	20241202	130300	233086825	3000	3000	3000	3000	55
420	20241202	130200	232921825	3005	3000	3005	3000	61
421	20241202	130100	232738820	3000	3000	3000	3000	3
422	20241202	130000	232729820	3000	3000	3000	3000	1607
423	20241202	125900	227908820	3000	3000	3000	3000	65
424	20241202	125800	227713820	3000	3000	3000	3000	0
425	20241202	125700	227713820	3000	3000	3000	3000	1009
426	20241202	125600	224686820	3005	3005	3005	3005	1
427	20241202	125500	224683815	3005	3005	3005	3005	0
428	20241202	125400	224683815	3005	3005	3005	3005	1
429	20241202	125300	224680810	3000	3000	3000	3000	0
430	20241202	125200	224680810	3000	3000	3000	3000	0
431	20241202	125100	224680810	3000	2995	3000	2995	353
432	20241202	125000	223622575	2990	2990	2990	2990	0
433	20241202	124900	223622575	2990	2990	2990	2990	0
434	20241202	124800	223622575	2990	2990	2990	2990	1
435	20241202	124700	223619585	2990	2990	2990	2990	0
436	20241202	124600	223619585	2990	2985	3000	2985	4505
437	20241202	124500	210144815	2985	2980	2985	2980	5
438	20241202	124400	210129910	2975	2975	2975	2975	0
439	20241202	124300	210129910	2975	2975	2975	2975	1813
440	20241202	124200	204736235	2985	2985	2985	2985	0
441	20241202	124100	204736235	2985	2985	2985	2985	0
442	20241202	124000	204736235	2985	2980	2985	2980	21
443	20241202	123900	204673650	2980	2980	2985	2980	713
444	20241202	123800	202548905	2985	2985	2985	2985	100
445	20241202	123700	202250405	2985	2985	2985	2985	203
446	20241202	123600	201644450	2985	2985	2985	2985	1
447	20241202	123500	201641465	2990	2985	2990	2985	149
448	20241202	123400	201196695	2985	2985	2985	2985	4
449	20241202	123300	201184755	2990	2990	2990	2985	352
450	20241202	123200	200133885	2990	2990	2990	2990	0
451	20241202	123100	200133885	2990	2995	2995	2990	3274
452	20241202	123000	190342695	2995	2995	2995	2995	0
453	20241202	122900	190342695	2995	2995	2995	2995	1
454	20241202	122800	190339700	2990	2990	2990	2990	0
455	20241202	122700	190339700	2990	2990	2990	2990	0
456	20241202	122600	190339700	2990	2990	2990	2990	8
457	20241202	122500	190315780	2995	2995	2995	2995	22
458	20241202	122400	190249890	3000	3000	3000	3000	0
459	20241202	122300	190249890	3000	3000	3000	3000	0
460	20241202	122200	190249890	3000	3000	3000	3000	0
461	20241202	122100	190249890	3000	3000	3000	3000	0
462	20241202	122000	190249890	3000	3000	3000	3000	0
463	20241202	121900	190249890	3000	3000	3000	3000	0
464	20241202	121800	190249890	3000	3000	3000	2990	2180
465	20241202	121700	183722355	3000	3000	3000	3000	0
466	20241202	121600	183722355	3000	3000	3000	3000	0
467	20241202	121500	183722355	3000	3000	3000	3000	141
468	20241202	121400	183299355	3000	3000	3000	3000	1
469	20241202	121300	183296355	3000	3000	3000	3000	0
470	20241202	121200	183296355	3000	3000	3000	3000	0
471	20241202	121100	183296355	3000	3000	3000	3000	6
472	20241202	121000	183278355	3000	3000	3000	3000	52
473	20241202	120900	183122355	2995	2995	2995	2995	0
474	20241202	120800	183122355	2995	2995	3005	2995	204
475	20241202	120700	182509585	3000	2995	3000	2995	200
476	20241202	120600	181909855	2995	2995	2995	2995	247
477	20241202	120500	181170090	3000	3010	3010	3000	713
478	20241202	120400	179031075	3005	3005	3005	3005	229
479	20241202	120300	178342930	3005	3005	3010	3005	283
480	20241202	120200	177491125	3010	3005	3010	3005	1500
481	20241202	120100	172977115	3000	3000	3000	3000	0
482	20241202	120000	172977115	3000	3000	3000	3000	0
483	20241202	115900	172977115	3000	3000	3000	3000	0
484	20241202	115800	172977115	3000	3000	3000	3000	0
485	20241202	115700	172977115	3000	3000	3000	3000	2
486	20241202	115600	172971115	3000	3000	3000	3000	0
487	20241202	115500	172971115	3000	3000	3000	3000	1
488	20241202	115400	172968115	3005	3010	3015	3000	2898
489	20241202	115300	164245155	3010	3010	3010	3010	0
490	20241202	115200	164245155	3010	3005	3010	3000	106
491	20241202	115100	163926620	3010	3020	3030	3000	40
492	20241202	115000	163806120	3010	3010	3030	3005	266
493	20241202	114900	163002360	3005	3000	3005	2995	1324
494	20241202	114800	159033455	3000	3000	3000	3000	0
495	20241202	114700	159033455	3000	3000	3000	3000	38
496	20241202	114600	158919455	3005	3005	3005	3005	52
497	20241202	114500	158763195	3005	3005	3005	3005	0
498	20241202	114400	158763195	3005	3005	3005	3005	0
499	20241202	114300	158763195	3005	3005	3005	3005	0
500	20241202	114200	158763195	3005	3005	3005	3005	9
501	20241202	114100	158736150	3005	3005	3005	3005	203
502	20241202	114000	158126135	3005	3005	3005	3000	134
503	20241202	113900	157724115	3005	3005	3005	3005	0
504	20241202	113800	157724115	3005	3005	3005	3005	50
505	20241202	113700	157573865	3005	3005	3005	3005	0
506	20241202	113600	157573865	3005	3005	3005	3005	61
507	20241202	113500	157390560	3005	3005	3005	3005	110
508	20241202	113400	157060010	3005	3005	3005	3005	0
509	20241202	113300	157060010	3005	3000	3005	3000	201
510	20241202	113200	156457005	3000	3000	3000	3000	0
511	20241202	113100	156457005	3000	3000	3000	3000	200
512	20241202	113000	155857005	3005	3005	3005	3005	686
513	20241202	112900	153795575	3005	3005	3005	3005	0
514	20241202	112800	153795575	3005	3005	3005	3005	0
515	20241202	112700	153795575	3005	3010	3010	3005	135
516	20241202	112600	153389725	3005	3005	3005	3005	0
517	20241202	112500	153389725	3005	3005	3005	3005	0
518	20241202	112400	153389725	3005	3005	3005	3005	0
519	20241202	112300	153389725	3005	3005	3005	3005	0
520	20241202	112200	153389725	3005	3005	3005	3005	681
521	20241202	112100	151343320	3005	3005	3005	3005	0
522	20241202	112000	151343320	3005	3005	3005	3005	0
523	20241202	111900	151343320	3005	3005	3005	3005	0
524	20241202	111800	151343320	3005	3005	3005	3005	161
525	20241202	111700	150859515	3005	3005	3005	3005	10
526	20241202	111600	150829465	3005	3005	3005	3005	24
527	20241202	111500	150757345	3005	3005	3005	3005	100
528	20241202	111400	150456845	3005	3005	3005	3005	0
529	20241202	111300	150456845	3005	3005	3005	3005	97
530	20241202	111200	150165360	3005	3005	3005	3005	2
531	20241202	111100	150159350	3000	3000	3000	3000	52
532	20241202	111000	150003350	3000	3000	3000	3000	0
533	20241202	110900	150003350	3000	3000	3000	3000	25
534	20241202	110800	149928350	3000	3000	3000	3000	854
535	20241202	110700	147366350	3000	3000	3000	3000	0
536	20241202	110600	147366350	3000	3000	3000	3000	0
537	20241202	110500	147366350	3000	3000	3000	3000	126
538	20241202	110400	146988350	2995	2995	2995	2995	0
539	20241202	110300	146988350	2995	2995	2995	2995	74
540	20241202	110200	146766720	3000	3000	3000	3000	0
541	20241202	110100	146766720	3000	3000	3000	3000	0
542	20241202	110000	146766720	3000	3000	3000	3000	0
543	20241202	105900	146766720	3000	3000	3000	3000	62
544	20241202	105800	146580720	2995	2995	2995	2995	1344
545	20241202	105700	142555440	2995	2995	2995	2995	0
546	20241202	105600	142555440	2995	2990	3000	2990	1039
547	20241202	105500	139447165	2980	2980	2980	2980	0
548	20241202	105400	139447165	2980	2980	2980	2980	0
549	20241202	105300	139447165	2980	2980	2980	2980	0
550	20241202	105200	139447165	2980	2985	2985	2980	210
551	20241202	105100	138821275	2985	2985	2985	2985	0
552	20241202	105000	138821275	2985	2985	2985	2985	0
553	20241202	104900	138821275	2985	2985	2985	2985	0
554	20241202	104800	138821275	2985	2985	2985	2985	0
555	20241202	104700	138821275	2985	2985	2985	2985	0
556	20241202	104600	138821275	2985	2985	2985	2985	100
557	20241202	104500	138522775	2985	2985	2985	2985	0
558	20241202	104400	138522775	2985	2985	2985	2985	0
559	20241202	104300	138522775	2985	2985	2985	2985	38
560	20241202	104200	138409345	2985	2985	2985	2985	0
561	20241202	104100	138409345	2985	2985	2985	2985	0
562	20241202	104000	138409345	2985	2985	2985	2985	266
563	20241202	103900	137615335	2980	2980	2980	2980	204
564	20241202	103800	137007415	2980	2980	2980	2980	0
565	20241202	103700	137007415	2980	2980	2980	2980	0
566	20241202	103600	137007415	2980	2980	2980	2980	0
567	20241202	103500	137007415	2980	2980	2980	2980	0
568	20241202	103400	137007415	2980	2980	2980	2980	98
569	20241202	103300	136715375	2975	2985	2985	2975	1726
570	20241202	103200	131578905	2975	2975	2975	2975	0
571	20241202	103100	131578905	2975	2980	2980	2975	1413
572	20241202	103000	127369215	2980	2985	2985	2980	251
573	20241202	102900	126619990	2980	2980	2980	2980	68
574	20241202	102800	126417350	2980	2980	2980	2980	7
575	20241202	102700	126396490	2980	2975	2980	2975	220
576	20241202	102600	125741890	2975	2980	2980	2975	354
577	20241202	102500	124688230	2980	2985	2985	2975	436
578	20241202	102400	123389320	2980	2980	2980	2980	284
579	20241202	102300	122543000	2975	2975	2975	2975	0
580	20241202	102200	122543000	2975	2980	2980	2975	1990
581	20241202	102100	116622725	2975	2975	2975	2975	50
582	20241202	102000	116473975	2975	2975	2980	2970	258
583	20241202	101900	115706905	2975	2975	2975	2975	2227
584	20241202	101800	109081580	2980	2985	2985	2980	627
585	20241202	101700	107213080	2990	2990	2990	2990	10
586	20241202	101600	107183180	2990	2990	2990	2990	18
587	20241202	101500	107129360	2990	2990	2990	2990	25
588	20241202	101400	107054610	2990	2990	2990	2985	112
589	20241202	101300	106720250	2990	2990	2990	2990	240
590	20241202	101200	106002650	2990	2990	2990	2990	124
591	20241202	101100	105631890	2985	2985	2985	2985	139
592	20241202	101000	105216975	2985	2980	2985	2980	480
593	20241202	100900	103785800	2980	2980	2980	2980	58
594	20241202	100800	103612960	2980	2980	2980	2980	106
595	20241202	100700	103297080	2985	2980	2985	2980	192
596	20241202	100600	102724745	2980	2985	2985	2980	564
597	20241202	100500	101043955	2980	2980	2980	2980	49
598	20241202	100400	100897935	2980	2980	2985	2980	265
599	20241202	100300	100108060	2985	2985	2985	2980	133
600	20241202	100200	99711555	2985	2985	2985	2985	7
601	20241202	100100	99690660	2985	2985	2985	2980	56
602	20241202	100000	99523605	2980	2985	2985	2980	186
603	20241202	095900	98968850	2985	2985	2985	2985	15
604	20241202	095800	98924075	2985	2985	2985	2985	32
605	20241202	095700	98828555	2985	2990	2990	2985	1645
606	20241202	095600	93916975	2995	3000	3000	2995	22
607	20241202	095500	93851035	3000	3000	3000	3000	33
608	20241202	095400	93752035	3000	3000	3000	3000	0
609	20241202	095300	93752035	3000	3000	3000	3000	1
610	20241202	095200	93749035	3000	2995	3000	2995	406
611	20241202	095100	92533010	2995	3000	3000	2995	263
612	20241202	095000	91745225	2995	2995	2995	2995	113
613	20241202	094900	91406790	3000	2995	3000	2995	266
614	20241202	094800	90610110	3000	3005	3005	3000	1650
615	20241202	094700	85660105	3000	3000	3000	2995	1757
616	20241202	094600	80389110	3000	3000	3000	3000	3
617	20241202	094500	80380110	3000	2990	3000	2990	248
618	20241202	094400	79637870	2985	2985	2985	2985	424
619	20241202	094300	78372230	2990	2985	2990	2985	112
620	20241202	094200	78037885	2985	2985	2985	2980	2662
621	20241202	094100	70101230	2990	2990	2990	2990	70
622	20241202	094000	69891930	2990	3000	3000	2990	4584
623	20241202	093900	56156290	3005	3000	3005	3000	4
624	20241202	093800	56144275	3000	3005	3005	3000	1245
625	20241202	093700	52409265	3000	3000	3000	3000	0
626	20241202	093600	52409265	3000	3005	3005	3000	1055
627	20241202	093500	49244240	3005	3005	3005	3005	21
628	20241202	093400	49181135	3005	3005	3010	3005	413
629	20241202	093300	47940020	3010	3005	3010	3000	534
630	20241202	093200	46335440	3000	2995	3000	2995	914
631	20241202	093100	43593995	2995	2995	3000	2975	4417
632	20241202	093000	30361670	2995	3020	3020	2995	5407
633	20241202	092900	14120130	3035	3035	3035	3035	0
634	20241202	092800	14120130	3035	3035	3035	3035	0
635	20241202	092700	14120130	3035	3035	3035	3035	0
636	20241202	092600	14120130	3035	3025	3035	3025	109
637	20241202	092500	13789405	3025	3025	3035	3025	12
638	20241202	092400	13753090	3020	3020	3020	3020	0
639	20241202	092300	13753090	3020	3020	3020	3020	5
640	20241202	092200	13737990	3020	3020	3020	3020	104
641	20241202	092100	13423910	3020	3020	3020	3015	75
642	20241202	092000	13197765	3020	3020	3020	3020	0
643	20241202	091900	13197765	3020	3015	3020	3015	4
644	20241202	091800	13185700	3015	3015	3015	3015	14
645	20241202	091700	13143490	3010	3010	3015	3010	25
646	20241202	091600	13068195	3015	3020	3020	3010	1062
647	20241202	091500	9868115	3020	3020	3020	3020	0
648	20241202	091400	9868115	3020	3020	3020	3020	0
649	20241202	091300	9868115	3020	3020	3020	3020	6
650	20241202	091200	9849995	3015	3010	3015	3010	58
651	20241202	091100	9675230	3015	3030	3030	3015	421
652	20241202	091000	8401605	3035	3030	3035	3030	12
653	20241202	090900	8365235	3030	3030	3030	3030	25
654	20241202	090800	8289485	3035	3035	3035	3035	100
655	20241202	090700	7985985	3035	3035	3035	3035	311
656	20241202	090600	7042100	3050	3050	3050	3050	261
657	20241202	090500	6246050	3050	3050	3050	3050	286
658	20241202	090400	5373750	3050	3050	3050	3050	0
659	20241202	090300	5373750	3050	3050	3050	3050	50
660	20241202	090200	5221250	3035	3035	3035	3035	10
661	20241202	090100	5190900	3035	3030	3035	3030	1670
662	20241202	090000	124435	3035	3035	3035	3035	41