KissMeData/032850/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191600	213371030	4970	4970	4970	4970	2218
3	20241202	191500	213371030	4970	4970	4970	4970	0
4	20241202	191400	213371030	4970	4970	4970	4970	0
5	20241202	191300	213371030	4970	4970	4970	4970	0
6	20241202	191200	213371030	4970	4970	4970	4970	0
7	20241202	191100	213371030	4970	4970	4970	4970	0
8	20241202	191000	213371030	4970	4970	4970	4970	0
9	20241202	190900	213371030	4970	4970	4970	4970	0
10	20241202	190800	213371030	4970	4970	4970	4970	0
11	20241202	190700	213371030	4970	4970	4970	4970	0
12	20241202	190600	213371030	4970	4970	4970	4970	0
13	20241202	190500	213371030	4970	4970	4970	4970	0
14	20241202	190400	213371030	4970	4970	4970	4970	0
15	20241202	190300	213371030	4970	4970	4970	4970	0
16	20241202	190200	213371030	4970	4970	4970	4970	0
17	20241202	190100	213371030	4970	4970	4970	4970	0
18	20241202	190000	213371030	4970	4970	4970	4970	0
19	20241202	185900	213371030	4970	4970	4970	4970	0
20	20241202	185800	213371030	4970	4970	4970	4970	0
21	20241202	185700	213371030	4970	4970	4970	4970	0
22	20241202	185600	213371030	4970	4970	4970	4970	0
23	20241202	185500	213371030	4970	4970	4970	4970	0
24	20241202	185400	213371030	4970	4970	4970	4970	0
25	20241202	185300	213371030	4970	4970	4970	4970	0
26	20241202	185200	213371030	4970	4970	4970	4970	0
27	20241202	185100	213371030	4970	4970	4970	4970	0
28	20241202	185000	213371030	4970	4970	4970	4970	0
29	20241202	184900	213371030	4970	4970	4970	4970	0
30	20241202	184800	213371030	4970	4970	4970	4970	0
31	20241202	184700	213371030	4970	4970	4970	4970	0
32	20241202	184600	213371030	4970	4970	4970	4970	2218
33	20241202	184500	213371030	4970	4970	4970	4970	0
34	20241202	184400	213371030	4970	4970	4970	4970	0
35	20241202	184300	213371030	4970	4970	4970	4970	0
36	20241202	184200	213371030	4970	4970	4970	4970	0
37	20241202	184100	213371030	4970	4970	4970	4970	0
38	20241202	184000	213371030	4970	4970	4970	4970	0
39	20241202	183900	213371030	4970	4970	4970	4970	0
40	20241202	183800	213371030	4970	4970	4970	4970	0
41	20241202	183700	213371030	4970	4970	4970	4970	0
42	20241202	183600	213371030	4970	4970	4970	4970	0
43	20241202	183500	213371030	4970	4970	4970	4970	0
44	20241202	183400	213371030	4970	4970	4970	4970	0
45	20241202	183300	213371030	4970	4970	4970	4970	0
46	20241202	183200	213371030	4970	4970	4970	4970	0
47	20241202	183100	213371030	4970	4970	4970	4970	0
48	20241202	183000	213371030	4970	4970	4970	4970	0
49	20241202	182900	213371030	4970	4970	4970	4970	0
50	20241202	182800	213371030	4970	4970	4970	4970	0
51	20241202	182700	213371030	4970	4970	4970	4970	0
52	20241202	182600	213371030	4970	4970	4970	4970	0
53	20241202	182500	213371030	4970	4970	4970	4970	0
54	20241202	182400	213371030	4970	4970	4970	4970	0
55	20241202	182300	213371030	4970	4970	4970	4970	0
56	20241202	182200	213371030	4970	4970	4970	4970	0
57	20241202	182100	213371030	4970	4970	4970	4970	0
58	20241202	182000	213371030	4970	4970	4970	4970	0
59	20241202	181900	213371030	4970	4970	4970	4970	0
60	20241202	181800	213371030	4970	4970	4970	4970	0
61	20241202	181700	213371030	4970	4970	4970	4970	0
62	20241202	181600	213371030	4970	4970	4970	4970	2218
63	20241202	181500	213371030	4970	4970	4970	4970	0
64	20241202	181400	213371030	4970	4970	4970	4970	0
65	20241202	181300	213371030	4970	4970	4970	4970	0
66	20241202	181200	213371030	4970	4970	4970	4970	0
67	20241202	181100	213371030	4970	4970	4970	4970	0
68	20241202	181000	213371030	4970	4970	4970	4970	0
69	20241202	180900	213371030	4970	4970	4970	4970	0
70	20241202	180800	213371030	4970	4970	4970	4970	0
71	20241202	180700	213371030	4970	4970	4970	4970	0
72	20241202	180600	213371030	4970	4970	4970	4970	0
73	20241202	180500	213371030	4970	4970	4970	4970	0
74	20241202	180400	213371030	4970	4970	4970	4970	0
75	20241202	180300	213371030	4970	4970	4970	4970	0
76	20241202	180200	213371030	4970	4970	4970	4970	0
77	20241202	180100	213371030	4970	4970	4970	4970	0
78	20241202	180000	213371030	4970	4970	4970	4970	0
79	20241202	175900	213371030	4970	4970	4970	4970	0
80	20241202	175800	213371030	4970	4970	4970	4970	0
81	20241202	175700	213371030	4970	4970	4970	4970	0
82	20241202	175600	213371030	4970	4970	4970	4970	0
83	20241202	175500	213371030	4970	4970	4970	4970	0
84	20241202	175400	213371030	4970	4970	4970	4970	0
85	20241202	175300	213371030	4970	4970	4970	4970	0
86	20241202	175200	213371030	4970	4970	4970	4970	0
87	20241202	175100	213371030	4970	4970	4970	4970	0
88	20241202	175000	213371030	4970	4970	4970	4970	0
89	20241202	174900	213371030	4970	4970	4970	4970	0
90	20241202	174800	213371030	4970	4970	4970	4970	0
91	20241202	174700	213371030	4970	4970	4970	4970	0
92	20241202	174600	213371030	4970	4970	4970	4970	2218
93	20241202	174500	213371030	4970	4970	4970	4970	0
94	20241202	174400	213371030	4970	4970	4970	4970	0
95	20241202	174300	213371030	4970	4970	4970	4970	0
96	20241202	174200	213371030	4970	4970	4970	4970	0
97	20241202	174100	213371030	4970	4970	4970	4970	0
98	20241202	174000	213371030	4970	4970	4970	4970	0
99	20241202	173900	213371030	4970	4970	4970	4970	0
100	20241202	173800	213371030	4970	4970	4970	4970	0
101	20241202	173700	213371030	4970	4970	4970	4970	0
102	20241202	173600	213371030	4970	4970	4970	4970	0
103	20241202	173500	213371030	4970	4970	4970	4970	0
104	20241202	173400	213371030	4970	4970	4970	4970	0
105	20241202	173300	213371030	4970	4970	4970	4970	0
106	20241202	173200	213371030	4970	4970	4970	4970	0
107	20241202	173100	213371030	4970	4970	4970	4970	0
108	20241202	173000	213371030	4970	4970	4970	4970	0
109	20241202	172900	213371030	4970	4970	4970	4970	0
110	20241202	172800	213371030	4970	4970	4970	4970	0
111	20241202	172700	213371030	4970	4970	4970	4970	0
112	20241202	172600	213371030	4970	4970	4970	4970	0
113	20241202	172500	213371030	4970	4970	4970	4970	0
114	20241202	172400	213371030	4970	4970	4970	4970	0
115	20241202	172300	213371030	4970	4970	4970	4970	0
116	20241202	172200	213371030	4970	4970	4970	4970	0
117	20241202	172100	213371030	4970	4970	4970	4970	0
118	20241202	172000	213371030	4970	4970	4970	4970	0
119	20241202	171900	213371030	4970	4970	4970	4970	0
120	20241202	171800	213371030	4970	4970	4970	4970	0
121	20241202	171700	213371030	4970	4970	4970	4970	0
122	20241202	171600	213371030	4970	4970	4970	4970	2218
123	20241202	171500	213371030	4970	4970	4970	4970	0
124	20241202	171400	213371030	4970	4970	4970	4970	0
125	20241202	171300	213371030	4970	4970	4970	4970	0
126	20241202	171200	213371030	4970	4970	4970	4970	0
127	20241202	171100	213371030	4970	4970	4970	4970	0
128	20241202	171000	213371030	4970	4970	4970	4970	0
129	20241202	170900	213371030	4970	4970	4970	4970	0
130	20241202	170800	213371030	4970	4970	4970	4970	0
131	20241202	170700	213371030	4970	4970	4970	4970	0
132	20241202	170600	213371030	4970	4970	4970	4970	0
133	20241202	170500	213371030	4970	4970	4970	4970	0
134	20241202	170400	213371030	4970	4970	4970	4970	0
135	20241202	170300	213371030	4970	4970	4970	4970	0
136	20241202	170200	213371030	4970	4970	4970	4970	0
137	20241202	170100	213371030	4970	4970	4970	4970	0
138	20241202	170000	213371030	4970	4970	4970	4970	0
139	20241202	165900	213371030	4970	4970	4970	4970	0
140	20241202	165800	213371030	4970	4970	4970	4970	0
141	20241202	165700	213371030	4970	4970	4970	4970	0
142	20241202	165600	213371030	4970	4970	4970	4970	0
143	20241202	165500	213371030	4970	4970	4970	4970	0
144	20241202	165400	213371030	4970	4970	4970	4970	0
145	20241202	165300	213371030	4970	4970	4970	4970	0
146	20241202	165200	213371030	4970	4970	4970	4970	0
147	20241202	165100	213371030	4970	4970	4970	4970	0
148	20241202	165000	213371030	4970	4970	4970	4970	0
149	20241202	164900	213371030	4970	4970	4970	4970	0
150	20241202	164800	213371030	4970	4970	4970	4970	0
151	20241202	164700	213371030	4970	4970	4970	4970	0
152	20241202	164600	213371030	4970	4970	4970	4970	2218
153	20241202	164500	213371030	4970	4970	4970	4970	0
154	20241202	164400	213371030	4970	4970	4970	4970	0
155	20241202	164300	213371030	4970	4970	4970	4970	0
156	20241202	164200	213371030	4970	4970	4970	4970	0
157	20241202	164100	213371030	4970	4970	4970	4970	0
158	20241202	164000	213371030	4970	4970	4970	4970	0
159	20241202	163900	213371030	4970	4970	4970	4970	0
160	20241202	163800	213371030	4970	4970	4970	4970	0
161	20241202	163700	213371030	4970	4970	4970	4970	0
162	20241202	163600	213371030	4970	4970	4970	4970	0
163	20241202	163500	213371030	4970	4970	4970	4970	0
164	20241202	163400	213371030	4970	4970	4970	4970	0
165	20241202	163300	213371030	4970	4970	4970	4970	0
166	20241202	163200	213371030	4970	4970	4970	4970	0
167	20241202	163100	213371030	4970	4970	4970	4970	0
168	20241202	163000	213371030	4970	4970	4970	4970	0
169	20241202	162900	213371030	4970	4970	4970	4970	0
170	20241202	162800	213371030	4970	4970	4970	4970	0
171	20241202	162700	213371030	4970	4970	4970	4970	0
172	20241202	162600	213371030	4970	4970	4970	4970	0
173	20241202	162500	213371030	4970	4970	4970	4970	0
174	20241202	162400	213371030	4970	4970	4970	4970	0
175	20241202	162300	213371030	4970	4970	4970	4970	0
176	20241202	162200	213371030	4970	4970	4970	4970	0
177	20241202	162100	213371030	4970	4970	4970	4970	0
178	20241202	162000	213371030	4970	4970	4970	4970	0
179	20241202	161900	213371030	4970	4970	4970	4970	0
180	20241202	161800	213371030	4970	4970	4970	4970	0
181	20241202	161700	213371030	4970	4970	4970	4970	0
182	20241202	161600	213371030	4970	4970	4970	4970	2218
183	20241202	161500	213371030	4970	4970	4970	4970	0
184	20241202	161400	213371030	4970	4970	4970	4970	0
185	20241202	161300	213371030	4970	4970	4970	4970	0
186	20241202	161200	213371030	4970	4970	4970	4970	0
187	20241202	161100	213371030	4970	4970	4970	4970	0
188	20241202	161000	213371030	4970	4970	4970	4970	0
189	20241202	160900	213371030	4970	4970	4970	4970	0
190	20241202	160800	213371030	4970	4970	4970	4970	0
191	20241202	160700	213371030	4970	4970	4970	4970	0
192	20241202	160600	213371030	4970	4970	4970	4970	0
193	20241202	160500	213371030	4970	4970	4970	4970	0
194	20241202	160400	213371030	4970	4970	4970	4970	0
195	20241202	160300	213371030	4970	4970	4970	4970	0
196	20241202	160200	213371030	4970	4970	4970	4970	0
197	20241202	160100	213371030	4970	4970	4970	4970	0
198	20241202	160000	213371030	4970	4970	4970	4970	0
199	20241202	155900	213371030	4970	4970	4970	4970	0
200	20241202	155800	213371030	4970	4970	4970	4970	0
201	20241202	155700	213371030	4970	4970	4970	4970	0
202	20241202	155600	213371030	4970	4970	4970	4970	0
203	20241202	155500	213371030	4970	4970	4970	4970	0
204	20241202	155400	213371030	4970	4970	4970	4970	0
205	20241202	155300	213371030	4970	4970	4970	4970	0
206	20241202	155200	213371030	4970	4970	4970	4970	0
207	20241202	155100	213371030	4970	4970	4970	4970	0
208	20241202	155000	213371030	4970	4970	4970	4970	0
209	20241202	154900	213371030	4970	4970	4970	4970	0
210	20241202	154800	213371030	4970	4970	4970	4970	0
211	20241202	154700	213371030	4970	4970	4970	4970	0
212	20241202	154600	213371030	4970	4970	4970	4970	2218
213	20241202	154500	213371030	4970	4970	4970	4970	0
214	20241202	154400	213371030	4970	4970	4970	4970	0
215	20241202	154300	213371030	4970	4970	4970	4970	0
216	20241202	154200	213371030	4970	4970	4970	4970	0
217	20241202	154100	213371030	4970	4970	4970	4970	0
218	20241202	154000	213371030	4970	4970	4970	4970	0
219	20241202	153900	213371030	4970	4970	4970	4970	0
220	20241202	153800	213371030	4970	4970	4970	4970	0
221	20241202	153700	213371030	4970	4970	4970	4970	0
222	20241202	153600	213371030	4970	4970	4970	4970	0
223	20241202	153500	213371030	4970	4970	4970	4970	0
224	20241202	153400	213371030	4970	4970	4970	4970	0
225	20241202	153300	213371030	4970	4970	4970	4970	0
226	20241202	153200	213371030	4970	4970	4970	4970	0
227	20241202	153100	213371030	4970	4970	4970	4970	0
228	20241202	153000	213371030	4970	4970	4970	4970	2218
229	20241202	152900	202347570	5000	5000	5000	5000	0
230	20241202	152800	202347570	5000	5000	5000	5000	0
231	20241202	152700	202347570	5000	5000	5000	5000	0
232	20241202	152600	202347570	5000	5000	5000	5000	0
233	20241202	152500	202347570	5000	5000	5000	5000	0
234	20241202	152400	202347570	5000	5000	5000	5000	0
235	20241202	152300	202347570	5000	5000	5000	5000	0
236	20241202	152200	202347570	5000	5000	5000	5000	0
237	20241202	152100	202347570	5000	5000	5000	5000	0
238	20241202	152000	202347570	5000	5000	5000	5000	0
239	20241202	151900	202347570	5000	5000	5000	4970	24
240	20241202	151800	202227630	5000	5000	5000	5000	0
241	20241202	151700	202227630	5000	5000	5000	5000	10
242	20241202	151600	202177630	5000	5000	5000	4985	3
243	20241202	151500	202162645	4970	4970	4970	4970	300
244	20241202	151400	200671645	4970	4975	4975	4970	153
245	20241202	151300	199910965	4975	4975	4975	4975	0
246	20241202	151200	199910965	4975	4970	4975	4970	254
247	20241202	151100	198648580	4975	5000	5000	4975	243
248	20241202	151000	197439130	4975	4980	4980	4975	330
249	20241202	150900	195797190	4980	4980	4980	4980	986
250	20241202	150800	190886910	4980	4980	4980	4980	0
251	20241202	150700	190886910	4980	4980	4980	4980	0
252	20241202	150600	190886910	4980	5000	5000	4980	210
253	20241202	150500	189840910	5000	5000	5000	5000	0
254	20241202	150400	189840910	5000	5000	5000	5000	1
255	20241202	150300	189835910	5000	5000	5000	5000	0
256	20241202	150200	189835910	5000	5000	5000	5000	0
257	20241202	150100	189835910	5000	5000	5000	5000	17
258	20241202	150000	189750910	5000	5000	5000	5000	0
259	20241202	145900	189750910	5000	5000	5000	5000	10
260	20241202	145800	189700910	5000	5000	5000	5000	0
261	20241202	145700	189700910	5000	5000	5000	5000	0
262	20241202	145600	189700910	5000	5000	5000	5000	0
263	20241202	145500	189700910	5000	5000	5000	5000	0
264	20241202	145400	189700910	5000	5000	5000	5000	110
265	20241202	145300	189150910	5000	5000	5000	5000	0
266	20241202	145200	189150910	5000	4990	5000	4990	1500
267	20241202	145100	181653965	4985	4985	4985	4985	1
268	20241202	145000	181648980	4980	4980	4980	4980	0
269	20241202	144900	181648980	4980	4980	4980	4980	11
270	20241202	144800	181594200	4985	4985	4985	4985	6
271	20241202	144700	181564290	4995	4995	4995	4995	0
272	20241202	144600	181564290	4995	4995	4995	4995	0
273	20241202	144500	181564290	4995	4995	4995	4995	0
274	20241202	144400	181564290	4995	4995	4995	4995	0
275	20241202	144300	181564290	4995	4990	4995	4990	13
276	20241202	144200	181499415	4990	4990	4990	4990	0
277	20241202	144100	181499415	4990	4990	4990	4990	0
278	20241202	144000	181499415	4990	4985	4990	4985	88
279	20241202	143900	181060320	4980	4980	4980	4980	0
280	20241202	143800	181060320	4980	4980	4980	4980	0
281	20241202	143700	181060320	4980	4980	4980	4980	267
282	20241202	143600	179730660	4990	4990	4990	4990	0
283	20241202	143500	179730660	4990	4990	4990	4990	0
284	20241202	143400	179730660	4990	4990	4990	4990	0
285	20241202	143300	179730660	4990	4990	4990	4990	0
286	20241202	143200	179730660	4990	4990	4990	4990	0
287	20241202	143100	179730660	4990	4990	4990	4990	0
288	20241202	143000	179730660	4990	4990	4990	4990	0
289	20241202	142900	179730660	4990	4990	4990	4990	0
290	20241202	142800	179730660	4990	4980	4990	4980	200
291	20241202	142700	178732720	4975	4975	4975	4975	0
292	20241202	142600	178732720	4975	4975	4975	4975	0
293	20241202	142500	178732720	4975	4975	4975	4975	900
294	20241202	142400	174255220	4990	4990	4990	4990	0
295	20241202	142300	174255220	4990	4990	4990	4990	0
296	20241202	142200	174255220	4990	4985	4990	4985	8
297	20241202	142100	174215335	4975	4975	4975	4975	0
298	20241202	142000	174215335	4975	4975	4975	4975	0
299	20241202	141900	174215335	4975	4975	4975	4975	0
300	20241202	141800	174215335	4975	4980	4980	4975	42
301	20241202	141700	174006225	4990	4990	4990	4990	0
302	20241202	141600	174006225	4990	4990	4990	4990	0
303	20241202	141500	174006225	4990	4990	4990	4990	5
304	20241202	141400	173981275	4980	4980	4980	4980	0
305	20241202	141300	173981275	4980	4980	4980	4980	15
306	20241202	141200	173906575	4980	4985	4985	4980	306
307	20241202	141100	172382670	4985	4985	4985	4985	0
308	20241202	141000	172382670	4985	4985	4985	4985	4
309	20241202	140900	172362730	4990	4990	4990	4990	0
310	20241202	140800	172362730	4990	4990	4990	4990	9
311	20241202	140700	172317820	4990	4985	4990	4985	11
312	20241202	140600	172262960	4995	4995	4995	4995	0
313	20241202	140500	172262960	4995	4995	4995	4995	0
314	20241202	140400	172262960	4995	4995	4995	4995	0
315	20241202	140300	172262960	4995	4995	4995	4995	1
316	20241202	140200	172257965	4980	4980	4980	4980	0
317	20241202	140100	172257965	4980	4980	4980	4980	340
318	20241202	140000	170564765	4990	4990	4990	4990	206
319	20241202	135900	169536825	4990	4990	4990	4990	4
320	20241202	135800	169516865	4990	4990	4990	4990	1
321	20241202	135700	169511875	4990	4990	4990	4990	0
322	20241202	135600	169511875	4990	4990	4990	4990	0
323	20241202	135500	169511875	4990	4990	4990	4990	0
324	20241202	135400	169511875	4990	4990	4990	4990	0
325	20241202	135300	169511875	4990	4990	4990	4990	0
326	20241202	135200	169511875	4990	4990	4990	4990	0
327	20241202	135100	169511875	4990	4995	4995	4990	257
328	20241202	135000	168229160	5000	5000	5000	5000	0
329	20241202	134900	168229160	5000	5000	5000	5000	0
330	20241202	134800	168229160	5000	5000	5000	5000	0
331	20241202	134700	168229160	5000	5000	5000	5000	0
332	20241202	134600	168229160	5000	5000	5000	5000	0
333	20241202	134500	168229160	5000	5000	5000	5000	0
334	20241202	134400	168229160	5000	5000	5000	5000	0
335	20241202	134300	168229160	5000	5000	5000	5000	0
336	20241202	134200	168229160	5000	5000	5000	5000	0
337	20241202	134100	168229160	5000	5000	5000	5000	0
338	20241202	134000	168229160	5000	5000	5000	5000	0
339	20241202	133900	168229160	5000	5000	5000	5000	0
340	20241202	133800	168229160	5000	5000	5000	5000	0
341	20241202	133700	168229160	5000	4995	5000	4995	347
342	20241202	133600	166495890	4980	4980	4980	4980	0
343	20241202	133500	166495890	4980	4980	4980	4980	4
344	20241202	133400	166475970	4995	4995	4995	4995	0
345	20241202	133300	166475970	4995	4995	4995	4995	4
346	20241202	133200	166455990	4990	4990	4990	4990	734
347	20241202	133100	162793330	4990	4990	4990	4990	1
348	20241202	133000	162788340	4980	4980	4980	4980	1
349	20241202	132900	162783360	4985	4985	4985	4985	0
350	20241202	132800	162783360	4985	4985	4985	4985	0
351	20241202	132700	162783360	4985	4980	4985	4980	151
352	20241202	132600	162031355	4975	4975	4975	4975	2
353	20241202	132500	162021405	4975	4975	4975	4975	111
354	20241202	132400	161469180	4980	4980	4980	4980	1
355	20241202	132300	161464200	4975	4975	4975	4975	0
356	20241202	132200	161464200	4975	4975	4975	4975	0
357	20241202	132100	161464200	4975	4975	4975	4975	0
358	20241202	132000	161464200	4975	4975	4975	4975	0
359	20241202	131900	161464200	4975	4975	4975	4975	0
360	20241202	131800	161464200	4975	4975	4975	4975	500
361	20241202	131700	158976700	4980	4980	4980	4980	0
362	20241202	131600	158976700	4980	4975	4980	4975	150
363	20241202	131500	158230200	4980	4975	4980	4975	20
364	20241202	131400	158130650	4980	4980	4980	4980	0
365	20241202	131300	158130650	4980	4980	4980	4980	0
366	20241202	131200	158130650	4980	4980	4980	4980	5
367	20241202	131100	158105750	4980	4980	4980	4980	0
368	20241202	131000	158105750	4980	4980	4980	4980	20
369	20241202	130900	158006150	4980	4980	4980	4980	0
370	20241202	130800	158006150	4980	4980	4980	4980	0
371	20241202	130700	158006150	4980	4980	4980	4980	3
372	20241202	130600	157991210	4980	4980	4980	4980	0
373	20241202	130500	157991210	4980	4980	4980	4980	0
374	20241202	130400	157991210	4980	4980	4980	4980	30
375	20241202	130300	157841810	4985	4985	4985	4985	0
376	20241202	130200	157841810	4985	4985	4985	4985	0
377	20241202	130100	157841810	4985	4985	4985	4985	0
378	20241202	130000	157841810	4985	4985	4985	4985	0
379	20241202	125900	157841810	4985	4985	4985	4985	0
380	20241202	125800	157841810	4985	4985	4985	4985	0
381	20241202	125700	157841810	4985	4985	4985	4985	0
382	20241202	125600	157841810	4985	4985	4985	4985	20
383	20241202	125500	157742110	4990	4990	4990	4990	10
384	20241202	125400	157692210	4990	4990	4990	4990	0
385	20241202	125300	157692210	4990	4990	4990	4990	0
386	20241202	125200	157692210	4990	4990	4990	4990	0
387	20241202	125100	157692210	4990	4990	4990	4990	7
388	20241202	125000	157657280	4980	4980	4980	4980	0
389	20241202	124900	157657280	4980	4980	4980	4980	308
390	20241202	124800	156123440	4980	4980	4980	4980	2
391	20241202	124700	156113480	4975	4975	4975	4975	6
392	20241202	124600	156083630	4975	4975	4975	4975	0
393	20241202	124500	156083630	4975	4975	4975	4975	0
394	20241202	124400	156083630	4975	4975	4975	4975	0
395	20241202	124300	156083630	4975	4975	4975	4975	5
396	20241202	124200	156058755	4980	4980	4980	4980	127
397	20241202	124100	155426295	4980	4980	4980	4980	928
398	20241202	124000	150804855	4990	4990	4990	4990	1
399	20241202	123900	150799865	4980	4990	4990	4980	26
400	20241202	123800	150670185	4990	4990	4990	4990	2
401	20241202	123700	150660205	4985	4985	4985	4985	1089
402	20241202	123600	145231540	4985	4985	4985	4985	0
403	20241202	123500	145231540	4985	4985	4985	4985	0
404	20241202	123400	145231540	4985	4985	4985	4985	0
405	20241202	123300	145231540	4985	4985	4985	4985	0
406	20241202	123200	145231540	4985	4985	4985	4985	0
407	20241202	123100	145231540	4985	4985	4985	4985	0
408	20241202	123000	145231540	4985	4985	4985	4985	49
409	20241202	122900	144987275	4985	4985	4985	4985	1
410	20241202	122800	144982290	4990	4990	4990	4990	0
411	20241202	122700	144982290	4990	4990	4990	4990	321
412	20241202	122600	143380500	4990	4990	4990	4990	368
413	20241202	122500	141544180	4995	4995	4995	4995	100
414	20241202	122400	141044680	4995	4995	4995	4995	100
415	20241202	122300	140545180	4995	4995	4995	4995	0
416	20241202	122200	140545180	4995	4995	4995	4995	102
417	20241202	122100	140035690	4995	4995	4995	4995	100
418	20241202	122000	139536190	4990	4990	4990	4990	0
419	20241202	121900	139536190	4990	4990	4990	4990	0
420	20241202	121800	139536190	4990	4990	4990	4990	0
421	20241202	121700	139536190	4990	4990	4990	4990	241
422	20241202	121600	138333600	4990	4990	4990	4990	0
423	20241202	121500	138333600	4990	4990	4990	4990	0
424	20241202	121400	138333600	4990	4990	4990	4990	0
425	20241202	121300	138333600	4990	4990	4990	4990	0
426	20241202	121200	138333600	4990	4990	4990	4990	1
427	20241202	121100	138328610	4995	4995	4995	4995	41
428	20241202	121000	138123815	4995	4995	4995	4995	8
429	20241202	120900	138083855	4990	4990	4990	4990	0
430	20241202	120800	138083855	4990	4990	4990	4990	0
431	20241202	120700	138083855	4990	4990	4990	4990	5
432	20241202	120600	138058905	4990	4990	4990	4990	0
433	20241202	120500	138058905	4990	4990	4990	4990	15
434	20241202	120400	137984055	4995	4995	4995	4995	0
435	20241202	120300	137984055	4995	4995	4995	4995	0
436	20241202	120200	137984055	4995	4995	4995	4995	0
437	20241202	120100	137984055	4995	4995	4995	4995	0
438	20241202	120000	137984055	4995	4995	4995	4995	0
439	20241202	115900	137984055	4995	4995	4995	4995	0
440	20241202	115800	137984055	4995	4995	4995	4995	10
441	20241202	115700	137934105	4990	4990	4990	4990	7
442	20241202	115600	137899175	4990	4990	4990	4985	76
443	20241202	115500	137519940	4990	4990	4990	4990	51
444	20241202	115400	137265450	4990	4990	4990	4990	77
445	20241202	115300	136881220	4990	4990	4990	4990	0
446	20241202	115200	136881220	4990	4990	4990	4990	1
447	20241202	115100	136876230	4990	4990	4990	4990	0
448	20241202	115000	136876230	4990	4990	4990	4990	0
449	20241202	114900	136876230	4990	4990	4990	4990	0
450	20241202	114800	136876230	4990	4990	4990	4990	1
451	20241202	114700	136871240	4990	4990	4990	4990	11
452	20241202	114600	136816350	4995	4995	4995	4995	0
453	20241202	114500	136816350	4995	4995	4995	4995	1
454	20241202	114400	136811355	4990	4990	4990	4990	15
455	20241202	114300	136736505	4990	4990	4990	4990	3
456	20241202	114200	136721535	4995	4995	4995	4995	2
457	20241202	114100	136711545	4995	4995	4995	4995	0
458	20241202	114000	136711545	4995	4995	4995	4990	159
459	20241202	113900	135917840	5010	5010	5010	5010	0
460	20241202	113800	135917840	5010	5010	5010	5010	0
461	20241202	113700	135917840	5010	5010	5010	5010	0
462	20241202	113600	135917840	5010	5010	5010	5010	0
463	20241202	113500	135917840	5010	5010	5010	5010	0
464	20241202	113400	135917840	5010	5010	5010	5010	0
465	20241202	113300	135917840	5010	5010	5010	5010	0
466	20241202	113200	135917840	5010	5010	5010	5010	0
467	20241202	113100	135917840	5010	5010	5010	5010	0
468	20241202	113000	135917840	5010	5010	5010	5010	0
469	20241202	112900	135917840	5010	5010	5010	5010	0
470	20241202	112800	135917840	5010	5010	5010	5010	0
471	20241202	112700	135917840	5010	4995	5010	4995	7
472	20241202	112600	135882860	4985	4985	4985	4985	0
473	20241202	112500	135882860	4985	4985	4985	4985	0
474	20241202	112400	135882860	4985	5010	5010	4985	2
475	20241202	112300	135872865	5010	5010	5010	5010	0
476	20241202	112200	135872865	5010	5010	5010	5010	0
477	20241202	112100	135872865	5010	5010	5010	5010	0
478	20241202	112000	135872865	5010	5010	5010	5010	0
479	20241202	111900	135872865	5010	5000	5010	5000	1300
480	20241202	111800	129360755	5000	4990	5000	4990	6
481	20241202	111700	129330805	4985	4985	4985	4985	0
482	20241202	111600	129330805	4985	4985	4985	4985	66
483	20241202	111500	129001795	5000	5000	5000	5000	200
484	20241202	111400	128001795	5000	4990	5000	4985	201
485	20241202	111300	126999690	5000	5000	5000	5000	0
486	20241202	111200	126999690	5000	5000	5000	5000	0
487	20241202	111100	126999690	5000	5000	5000	5000	0
488	20241202	111000	126999690	5000	5000	5000	5000	0
489	20241202	110900	126999690	5000	4995	5000	4995	6
490	20241202	110800	126969715	4990	4990	4990	4990	551
491	20241202	110700	124220225	4990	4990	4990	4990	0
492	20241202	110600	124220225	4990	4990	4990	4990	0
493	20241202	110500	124220225	4990	4990	4990	4990	0
494	20241202	110400	124220225	4990	4990	4990	4990	1
495	20241202	110300	124215235	5000	5000	5000	5000	8
496	20241202	110200	124175235	5000	5000	5000	5000	0
497	20241202	110100	124175235	5000	5000	5000	5000	0
498	20241202	110000	124175235	5000	5000	5000	5000	0
499	20241202	105900	124175235	5000	5000	5000	5000	1
500	20241202	105800	124170235	4995	4995	4995	4995	0
501	20241202	105700	124170235	4995	4995	4995	4995	6
502	20241202	105600	124140265	5000	5000	5000	5000	0
503	20241202	105500	124140265	5000	5000	5000	5000	0
504	20241202	105400	124140265	5000	4990	5000	4990	522
505	20241202	105300	121535475	4990	4985	4990	4985	198
506	20241202	105200	120547460	4990	4990	4990	4990	0
507	20241202	105100	120547460	4990	4990	4990	4990	0
508	20241202	105000	120547460	4990	4985	4990	4985	42
509	20241202	104900	120338085	4980	4980	4980	4980	0
510	20241202	104800	120338085	4980	4980	4980	4980	1
511	20241202	104700	120333105	4980	4980	4980	4980	100
512	20241202	104600	119835105	4985	4985	4985	4985	0
513	20241202	104500	119835105	4985	4985	4985	4985	0
514	20241202	104400	119835105	4985	4985	4985	4985	0
515	20241202	104300	119835105	4985	4985	4985	4985	5
516	20241202	104200	119810180	4990	4990	4990	4990	0
517	20241202	104100	119810180	4990	4990	4990	4990	0
518	20241202	104000	119810180	4990	4990	4990	4990	0
519	20241202	103900	119810180	4990	4990	4990	4990	0
520	20241202	103800	119810180	4990	4990	4990	4990	0
521	20241202	103700	119810180	4990	4990	4990	4990	0
522	20241202	103600	119810180	4990	4990	4990	4990	1
523	20241202	103500	119805190	4980	4980	4980	4980	142
524	20241202	103400	119098030	4980	4980	4980	4980	0
525	20241202	103300	119098030	4980	4980	4980	4980	100
526	20241202	103200	118600030	4975	4975	4975	4975	0
527	20241202	103100	118600030	4975	4975	4975	4975	0
528	20241202	103000	118600030	4975	4975	4975	4975	813
529	20241202	102900	114555355	4975	4975	4975	4975	70
530	20241202	102800	114207105	4975	4975	4975	4975	0
531	20241202	102700	114207105	4975	4975	4975	4975	0
532	20241202	102600	114207105	4975	4975	4975	4975	0
533	20241202	102500	114207105	4975	4975	4975	4975	0
534	20241202	102400	114207105	4975	4980	4980	4975	242
535	20241202	102300	113002845	4980	4985	4985	4980	8
536	20241202	102200	112962990	4980	4980	4980	4980	55
537	20241202	102100	112689090	4985	4985	4985	4985	0
538	20241202	102000	112689090	4985	4985	4985	4985	258
539	20241202	101900	111402960	4990	4990	4990	4990	0
540	20241202	101800	111402960	4990	4990	4990	4990	0
541	20241202	101700	111402960	4990	4990	4990	4990	1
542	20241202	101600	111397970	4990	4990	4990	4990	9
543	20241202	101500	111353060	5000	5000	5000	5000	10
544	20241202	101400	111303060	5000	5000	5000	5000	0
545	20241202	101300	111303060	5000	4990	5000	4985	543
546	20241202	101200	108595700	4985	4985	4985	4985	0
547	20241202	101100	108595700	4985	4990	4990	4985	400
548	20241202	101000	106601695	4995	4995	4995	4995	0
549	20241202	100900	106601695	4995	4990	4995	4990	44
550	20241202	100800	106382120	5000	5000	5000	5000	0
551	20241202	100700	106382120	5000	5000	5000	5000	0
552	20241202	100600	106382120	5000	5000	5000	5000	0
553	20241202	100500	106382120	5000	5000	5000	5000	0
554	20241202	100400	106382120	5000	5000	5000	5000	10
555	20241202	100300	106332120	5000	4995	5000	4995	1020
556	20241202	100200	101232220	5000	4980	5000	4980	713
557	20241202	100100	97677975	4985	4990	4990	4985	1403
558	20241202	100000	90682075	4990	4985	4990	4985	91
559	20241202	095900	90228085	4985	4985	4985	4985	0
560	20241202	095800	90228085	4985	4985	4985	4985	6
561	20241202	095700	90198175	4980	4980	4980	4980	0
562	20241202	095600	90198175	4980	4980	4980	4980	0
563	20241202	095500	90198175	4980	4980	4980	4980	1
564	20241202	095400	90193195	4980	5010	5010	4980	11
565	20241202	095300	90138115	5010	4980	5010	4980	81
566	20241202	095200	89734705	5010	4985	5010	4985	145
567	20241202	095100	89010205	4985	4985	4985	4985	500
568	20241202	095000	86517705	4985	4985	4985	4985	0
569	20241202	094900	86517705	4985	4985	4985	4985	344
570	20241202	094800	84802865	4980	4980	4980	4980	0
571	20241202	094700	84802865	4980	4980	4980	4980	15
572	20241202	094600	84728165	4980	4980	4980	4980	13
573	20241202	094500	84663425	4980	4980	4980	4980	240
574	20241202	094400	83468225	4980	4980	4980	4980	1
575	20241202	094300	83463245	4975	4975	4975	4975	42
576	20241202	094200	83254295	4975	4980	4980	4975	92
577	20241202	094100	82796325	4985	4985	4985	4985	92
578	20241202	094000	82337705	4985	4985	4985	4985	564
579	20241202	093900	79526165	4985	4985	4985	4985	1739
580	20241202	093800	70857250	4985	4995	4995	4985	3089
581	20241202	093700	55458435	5000	5010	5010	5000	520
582	20241202	093600	52858415	5020	5020	5020	5020	0
583	20241202	093500	52858415	5020	5020	5020	5020	0
584	20241202	093400	52858415	5020	5010	5020	5010	2
585	20241202	093300	52848385	5000	5000	5020	5000	1010
586	20241202	093200	47798365	5010	5010	5010	5010	4
587	20241202	093100	47778325	5010	5010	5010	5010	18
588	20241202	093000	47688145	5020	5020	5020	5020	0
589	20241202	092900	47688145	5020	5020	5020	5020	1
590	20241202	092800	47683125	5020	5020	5020	5020	1
591	20241202	092700	47678105	5020	5020	5020	5020	11
592	20241202	092600	47622885	5010	5010	5010	5010	2
593	20241202	092500	47612865	5020	5010	5020	5010	112
594	20241202	092400	47051735	5020	5010	5020	5010	101
595	20241202	092300	46545715	5020	5010	5020	5010	207
596	20241202	092200	45508615	5020	5020	5020	5010	50
597	20241202	092100	45258095	5010	5000	5010	5000	129
598	20241202	092000	44612595	5010	5010	5010	5010	225
599	20241202	091900	43485345	5010	5000	5010	5000	624
600	20241202	091800	40365335	5000	5000	5000	4995	26
601	20241202	091700	40235435	5010	4990	5010	4990	21
602	20241202	091600	40130605	5010	5010	5010	5010	0
603	20241202	091500	40130605	5010	5010	5010	5010	0
604	20241202	091400	40130605	5010	5010	5010	5010	0
605	20241202	091300	40130605	5010	5000	5010	5000	102
606	20241202	091200	39620595	5010	5010	5010	5010	0
607	20241202	091100	39620595	5010	4995	5020	4990	5045
608	20241202	091000	14345150	5010	5010	5020	5000	128
609	20241202	090900	13704120	5020	5020	5020	5020	11
610	20241202	090800	13648900	5020	5010	5030	5000	154
611	20241202	090700	12877590	5030	5030	5030	5020	10
612	20241202	090600	12827330	5020	5020	5030	5020	698
613	20241202	090500	9323260	5040	5040	5040	5040	0
614	20241202	090400	9323260	5040	5040	5040	5040	1
615	20241202	090300	9318220	5010	5010	5010	5010	0
616	20241202	090200	9318220	5010	5010	5040	5010	544
617	20241202	090100	6583140	5010	5010	5010	5010	0
618	20241202	090000	6583140	5010	5010	5010	5010	1314