KissMeData/000910/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	183200	2277791690	5010	5010	5010	5010	10799
3	20241202	183100	2277791690	5010	5010	5010	5010	0
4	20241202	183000	2277791690	5010	5010	5010	5010	0
5	20241202	182900	2277791690	5010	5010	5010	5010	0
6	20241202	182800	2277791690	5010	5010	5010	5010	0
7	20241202	182700	2277791690	5010	5010	5010	5010	0
8	20241202	182600	2277791690	5010	5010	5010	5010	0
9	20241202	182500	2277791690	5010	5010	5010	5010	0
10	20241202	182400	2277791690	5010	5010	5010	5010	0
11	20241202	182300	2277791690	5010	5010	5010	5010	0
12	20241202	182200	2277791690	5010	5010	5010	5010	0
13	20241202	182100	2277791690	5010	5010	5010	5010	0
14	20241202	182000	2277791690	5010	5010	5010	5010	0
15	20241202	181900	2277791690	5010	5010	5010	5010	0
16	20241202	181800	2277791690	5010	5010	5010	5010	0
17	20241202	181700	2277791690	5010	5010	5010	5010	0
18	20241202	181600	2277791690	5010	5010	5010	5010	0
19	20241202	181500	2277791690	5010	5010	5010	5010	0
20	20241202	181400	2277791690	5010	5010	5010	5010	0
21	20241202	181300	2277791690	5010	5010	5010	5010	0
22	20241202	181200	2277791690	5010	5010	5010	5010	0
23	20241202	181100	2277791690	5010	5010	5010	5010	0
24	20241202	181000	2277791690	5010	5010	5010	5010	0
25	20241202	180900	2277791690	5010	5010	5010	5010	0
26	20241202	180800	2277791690	5010	5010	5010	5010	0
27	20241202	180700	2277791690	5010	5010	5010	5010	0
28	20241202	180600	2277791690	5010	5010	5010	5010	0
29	20241202	180500	2277791690	5010	5010	5010	5010	0
30	20241202	180400	2277791690	5010	5010	5010	5010	0
31	20241202	180300	2277791690	5010	5010	5010	5010	0
32	20241202	180200	2277791690	5010	5010	5010	5010	10799
33	20241202	180100	2277791690	5010	5010	5010	5010	0
34	20241202	180000	2277791690	5010	5010	5010	5010	0
35	20241202	175900	2277791690	5010	5010	5010	5010	0
36	20241202	175800	2277791690	5010	5010	5010	5010	0
37	20241202	175700	2277791690	5010	5010	5010	5010	0
38	20241202	175600	2277791690	5010	5010	5010	5010	0
39	20241202	175500	2277791690	5010	5010	5010	5010	0
40	20241202	175400	2277791690	5010	5010	5010	5010	0
41	20241202	175300	2277791690	5010	5010	5010	5010	0
42	20241202	175200	2277791690	5010	5010	5010	5010	0
43	20241202	175100	2277791690	5010	5010	5010	5010	0
44	20241202	175000	2277791690	5010	5010	5010	5010	0
45	20241202	174900	2277791690	5010	5010	5010	5010	0
46	20241202	174800	2277791690	5010	5010	5010	5010	0
47	20241202	174700	2277791690	5010	5010	5010	5010	0
48	20241202	174600	2277791690	5010	5010	5010	5010	0
49	20241202	174500	2277791690	5010	5010	5010	5010	0
50	20241202	174400	2277791690	5010	5010	5010	5010	0
51	20241202	174300	2277791690	5010	5010	5010	5010	0
52	20241202	174200	2277791690	5010	5010	5010	5010	0
53	20241202	174100	2277791690	5010	5010	5010	5010	0
54	20241202	174000	2277791690	5010	5010	5010	5010	0
55	20241202	173900	2277791690	5010	5010	5010	5010	0
56	20241202	173800	2277791690	5010	5010	5010	5010	0
57	20241202	173700	2277791690	5010	5010	5010	5010	0
58	20241202	173600	2277791690	5010	5010	5010	5010	0
59	20241202	173500	2277791690	5010	5010	5010	5010	0
60	20241202	173400	2277791690	5010	5010	5010	5010	0
61	20241202	173300	2277791690	5010	5010	5010	5010	0
62	20241202	173200	2277791690	5010	5010	5010	5010	10799
63	20241202	173100	2277791690	5010	5010	5010	5010	0
64	20241202	173000	2277791690	5010	5010	5010	5010	0
65	20241202	172900	2277791690	5010	5010	5010	5010	0
66	20241202	172800	2277791690	5010	5010	5010	5010	0
67	20241202	172700	2277791690	5010	5010	5010	5010	0
68	20241202	172600	2277791690	5010	5010	5010	5010	0
69	20241202	172500	2277791690	5010	5010	5010	5010	0
70	20241202	172400	2277791690	5010	5010	5010	5010	0
71	20241202	172300	2277791690	5010	5010	5010	5010	0
72	20241202	172200	2277791690	5010	5010	5010	5010	0
73	20241202	172100	2277791690	5010	5010	5010	5010	0
74	20241202	172000	2277791690	5010	5010	5010	5010	0
75	20241202	171900	2277791690	5010	5010	5010	5010	0
76	20241202	171800	2277791690	5010	5010	5010	5010	0
77	20241202	171700	2277791690	5010	5010	5010	5010	0
78	20241202	171600	2277791690	5010	5010	5010	5010	0
79	20241202	171500	2277791690	5010	5010	5010	5010	0
80	20241202	171400	2277791690	5010	5010	5010	5010	0
81	20241202	171300	2277791690	5010	5010	5010	5010	0
82	20241202	171200	2277791690	5010	5010	5010	5010	0
83	20241202	171100	2277791690	5010	5010	5010	5010	0
84	20241202	171000	2277791690	5010	5010	5010	5010	0
85	20241202	170900	2277791690	5010	5010	5010	5010	0
86	20241202	170800	2277791690	5010	5010	5010	5010	0
87	20241202	170700	2277791690	5010	5010	5010	5010	0
88	20241202	170600	2277791690	5010	5010	5010	5010	0
89	20241202	170500	2277791690	5010	5010	5010	5010	0
90	20241202	170400	2277791690	5010	5010	5010	5010	0
91	20241202	170300	2277791690	5010	5010	5010	5010	0
92	20241202	170200	2277791690	5010	5010	5010	5010	10799
93	20241202	170100	2277791690	5010	5010	5010	5010	0
94	20241202	170000	2277791690	5010	5010	5010	5010	0
95	20241202	165900	2277791690	5010	5010	5010	5010	0
96	20241202	165800	2277791690	5010	5010	5010	5010	0
97	20241202	165700	2277791690	5010	5010	5010	5010	0
98	20241202	165600	2277791690	5010	5010	5010	5010	0
99	20241202	165500	2277791690	5010	5010	5010	5010	0
100	20241202	165400	2277791690	5010	5010	5010	5010	0
101	20241202	165300	2277791690	5010	5010	5010	5010	0
102	20241202	165200	2277791690	5010	5010	5010	5010	0
103	20241202	165100	2277791690	5010	5010	5010	5010	0
104	20241202	165000	2277791690	5010	5010	5010	5010	0
105	20241202	164900	2277791690	5010	5010	5010	5010	0
106	20241202	164800	2277791690	5010	5010	5010	5010	0
107	20241202	164700	2277791690	5010	5010	5010	5010	0
108	20241202	164600	2277791690	5010	5010	5010	5010	0
109	20241202	164500	2277791690	5010	5010	5010	5010	0
110	20241202	164400	2277791690	5010	5010	5010	5010	0
111	20241202	164300	2277791690	5010	5010	5010	5010	0
112	20241202	164200	2277791690	5010	5010	5010	5010	0
113	20241202	164100	2277791690	5010	5010	5010	5010	0
114	20241202	164000	2277791690	5010	5010	5010	5010	0
115	20241202	163900	2277791690	5010	5010	5010	5010	0
116	20241202	163800	2277791690	5010	5010	5010	5010	0
117	20241202	163700	2277791690	5010	5010	5010	5010	0
118	20241202	163600	2277791690	5010	5010	5010	5010	0
119	20241202	163500	2277791690	5010	5010	5010	5010	0
120	20241202	163400	2277791690	5010	5010	5010	5010	0
121	20241202	163300	2277791690	5010	5010	5010	5010	0
122	20241202	163200	2277791690	5010	5010	5010	5010	10799
123	20241202	163100	2277791690	5010	5010	5010	5010	0
124	20241202	163000	2277791690	5010	5010	5010	5010	0
125	20241202	162900	2277791690	5010	5010	5010	5010	0
126	20241202	162800	2277791690	5010	5010	5010	5010	0
127	20241202	162700	2277791690	5010	5010	5010	5010	0
128	20241202	162600	2277791690	5010	5010	5010	5010	0
129	20241202	162500	2277791690	5010	5010	5010	5010	0
130	20241202	162400	2277791690	5010	5010	5010	5010	0
131	20241202	162300	2277791690	5010	5010	5010	5010	0
132	20241202	162200	2277791690	5010	5010	5010	5010	0
133	20241202	162100	2277791690	5010	5010	5010	5010	0
134	20241202	162000	2277791690	5010	5010	5010	5010	0
135	20241202	161900	2277791690	5010	5010	5010	5010	0
136	20241202	161800	2277791690	5010	5010	5010	5010	0
137	20241202	161700	2277791690	5010	5010	5010	5010	0
138	20241202	161600	2277791690	5010	5010	5010	5010	0
139	20241202	161500	2277791690	5010	5010	5010	5010	0
140	20241202	161400	2277791690	5010	5010	5010	5010	0
141	20241202	161300	2277791690	5010	5010	5010	5010	0
142	20241202	161200	2277791690	5010	5010	5010	5010	0
143	20241202	161100	2277791690	5010	5010	5010	5010	0
144	20241202	161000	2277791690	5010	5010	5010	5010	0
145	20241202	160900	2277791690	5010	5010	5010	5010	0
146	20241202	160800	2277791690	5010	5010	5010	5010	0
147	20241202	160700	2277791690	5010	5010	5010	5010	0
148	20241202	160600	2277791690	5010	5010	5010	5010	0
149	20241202	160500	2277791690	5010	5010	5010	5010	0
150	20241202	160400	2277791690	5010	5010	5010	5010	0
151	20241202	160300	2277791690	5010	5010	5010	5010	0
152	20241202	160200	2277791690	5010	5010	5010	5010	10799
153	20241202	160100	2277791690	5010	5010	5010	5010	0
154	20241202	160000	2277791690	5010	5010	5010	5010	0
155	20241202	155900	2277791690	5010	5010	5010	5010	0
156	20241202	155800	2277791690	5010	5010	5010	5010	0
157	20241202	155700	2277791690	5010	5010	5010	5010	0
158	20241202	155600	2277791690	5010	5010	5010	5010	0
159	20241202	155500	2277791690	5010	5010	5010	5010	0
160	20241202	155400	2277791690	5010	5010	5010	5010	0
161	20241202	155300	2277791690	5010	5010	5010	5010	0
162	20241202	155200	2277791690	5010	5010	5010	5010	0
163	20241202	155100	2277791690	5010	5010	5010	5010	0
164	20241202	155000	2277791690	5010	5010	5010	5010	0
165	20241202	154900	2277791690	5010	5010	5010	5010	0
166	20241202	154800	2277791690	5010	5010	5010	5010	0
167	20241202	154700	2277791690	5010	5010	5010	5010	0
168	20241202	154600	2277791690	5010	5010	5010	5010	0
169	20241202	154500	2277791690	5010	5010	5010	5010	0
170	20241202	154400	2277791690	5010	5010	5010	5010	0
171	20241202	154300	2277791690	5010	5010	5010	5010	0
172	20241202	154200	2277791690	5010	5010	5010	5010	0
173	20241202	154100	2277791690	5010	5010	5010	5010	0
174	20241202	154000	2277791690	5010	5010	5010	5010	0
175	20241202	153900	2277791690	5010	5010	5010	5010	0
176	20241202	153800	2277791690	5010	5010	5010	5010	0
177	20241202	153700	2277791690	5010	5010	5010	5010	0
178	20241202	153600	2277791690	5010	5010	5010	5010	0
179	20241202	153500	2277791690	5010	5010	5010	5010	0
180	20241202	153400	2277791690	5010	5010	5010	5010	0
181	20241202	153300	2277791690	5010	5010	5010	5010	0
182	20241202	153200	2277791690	5010	5010	5010	5010	10799
183	20241202	153100	2277791690	5010	5010	5010	5010	0
184	20241202	153000	2277791690	5010	5010	5010	5010	10799
185	20241202	152900	2223688700	5020	5020	5020	5020	0
186	20241202	152800	2223688700	5020	5020	5020	5020	0
187	20241202	152700	2223688700	5020	5020	5020	5020	0
188	20241202	152600	2223688700	5020	5020	5020	5020	0
189	20241202	152500	2223688700	5020	5020	5020	5020	0
190	20241202	152400	2223688700	5020	5020	5020	5020	0
191	20241202	152300	2223688700	5020	5020	5020	5020	0
192	20241202	152200	2223688700	5020	5020	5020	5020	0
193	20241202	152100	2223688700	5020	5020	5020	5020	0
194	20241202	152000	2223688700	5020	5020	5020	5020	0
195	20241202	151900	2223688700	5020	5020	5030	5010	370
196	20241202	151800	2221831450	5020	5030	5030	5010	1441
197	20241202	151700	2214596840	5020	5020	5030	5020	587
198	20241202	151600	2211647600	5030	5030	5030	5020	878
199	20241202	151500	2207233030	5040	5030	5040	5020	478
200	20241202	151400	2204827110	5030	5030	5040	5030	484
201	20241202	151300	2202392050	5020	5040	5040	5020	737
202	20241202	151200	2198683260	5040	5020	5050	5020	1408
203	20241202	151100	2191587080	5040	5000	5040	5000	7077
204	20241202	151000	2156007510	5000	5000	5000	5000	254
205	20241202	150900	2154737510	5010	5000	5010	5000	412
206	20241202	150800	2152677390	5010	5010	5010	5010	209
207	20241202	150700	2151630300	5010	5010	5010	5000	6020
208	20241202	150600	2121509840	5010	5030	5030	5010	939
209	20241202	150500	2116797290	5030	5030	5030	5020	610
210	20241202	150400	2113735050	5020	5020	5020	5020	8
211	20241202	150300	2113694890	5030	5020	5030	5020	121
212	20241202	150200	2113087460	5020	5030	5030	5020	702
213	20241202	150100	2109563400	5030	5030	5030	5030	9
214	20241202	150000	2109518130	5030	5050	5050	5020	490
215	20241202	145900	2107057690	5040	5040	5040	5040	2966
216	20241202	145800	2092109050	5020	5040	5040	5020	456
217	20241202	145700	2089819890	5030	5050	5060	5030	3229
218	20241202	145600	2073525740	5060	5050	5060	5050	1142
219	20241202	145500	2067758220	5060	5060	5060	5050	1193
220	20241202	145400	2061728330	5060	5060	5060	5050	105
221	20241202	145300	2061197300	5060	5050	5060	5050	1072
222	20241202	145200	2055780200	5040	5050	5050	5040	132
223	20241202	145100	2055114000	5050	5050	5050	5050	882
224	20241202	145000	2050659900	5060	5040	5060	5040	2159
225	20241202	144900	2039766830	5040	5030	5040	5030	168
226	20241202	144800	2038921110	5040	5020	5040	5020	327
227	20241202	144700	2037273110	5030	5030	5030	5030	1277
228	20241202	144600	2030849800	5030	5020	5030	5020	300
229	20241202	144500	2029341800	5010	5010	5010	5010	0
230	20241202	144400	2029341800	5010	5020	5030	5010	5429
231	20241202	144300	2002091360	5000	5010	5020	5000	1695
232	20241202	144200	1993602870	5010	5010	5010	5010	13
233	20241202	144100	1993537740	5030	5020	5030	5020	1332
234	20241202	144000	1986851090	5020	5050	5050	5020	763
235	20241202	143900	1983011470	5050	5050	5050	5050	94
236	20241202	143800	1982536770	5050	5030	5050	5030	1534
237	20241202	143700	1974792750	5040	5040	5040	5040	10
238	20241202	143600	1974742350	5050	5050	5050	5030	225
239	20241202	143500	1973608200	5030	5030	5030	5030	93
240	20241202	143400	1973140410	5020	5040	5040	5020	826
241	20241202	143300	1968981050	5030	5030	5030	5030	0
242	20241202	143200	1968981050	5030	5030	5030	5030	228
243	20241202	143100	1967834210	5030	5030	5030	5030	347
244	20241202	143000	1966088800	5030	5030	5030	5030	841
245	20241202	142900	1961858570	5030	5030	5030	5030	11
246	20241202	142800	1961803240	5030	5010	5030	5000	1900
247	20241202	142700	1952281820	5010	5020	5020	5010	184
248	20241202	142600	1951359960	5010	5010	5010	5010	73
249	20241202	142500	1950994230	5020	5000	5020	5000	203
250	20241202	142400	1949977360	5010	5020	5020	5010	735
251	20241202	142300	1946289450	5020	5030	5030	5020	383
252	20241202	142200	1944365310	5040	5040	5040	5040	1
253	20241202	142100	1944360270	5030	5030	5030	5030	1
254	20241202	142000	1944355240	5040	5040	5040	5040	128
255	20241202	141900	1943710120	5040	5050	5050	5020	305
256	20241202	141800	1942173990	5050	5040	5050	5040	209
257	20241202	141700	1941119700	5040	5040	5040	5030	1266
258	20241202	141600	1934740050	5050	5050	5050	5050	5
259	20241202	141500	1934714800	5050	5040	5050	5040	2206
260	20241202	141400	1923594500	5050	5050	5050	5050	226
261	20241202	141300	1922453200	5050	5050	5050	5050	1142
262	20241202	141200	1916686100	5040	5040	5050	5040	215
263	20241202	141100	1915602480	5040	5050	5050	5040	101
264	20241202	141000	1915093430	5040	5040	5040	5040	603
265	20241202	140900	1912054310	5040	5040	5040	5040	25
266	20241202	140800	1911928310	5040	5040	5040	5020	1008
267	20241202	140700	1906858060	5030	5020	5030	5020	147
268	20241202	140600	1906118890	5020	5020	5020	5020	4
269	20241202	140500	1906098810	5020	5020	5020	5020	1
270	20241202	140400	1906093790	5020	5010	5020	5010	2
271	20241202	140300	1906083760	5020	5020	5020	5020	401
272	20241202	140200	1904070740	5010	5010	5010	5010	122
273	20241202	140100	1903459520	5010	5030	5030	5010	508
274	20241202	140000	1900910200	5040	5040	5040	5040	1
275	20241202	135900	1900905160	5040	5040	5040	5040	60
276	20241202	135800	1900602760	5040	5030	5040	5030	701
277	20241202	135700	1897076200	5030	5040	5050	5030	710
278	20241202	135600	1893496790	5050	5030	5050	5030	1609
279	20241202	135500	1885400930	5030	5040	5040	5030	565
280	20241202	135400	1882558890	5050	5050	5060	5050	353
281	20241202	135300	1880774240	5050	5040	5060	5030	2739
282	20241202	135200	1866946150	5030	5030	5030	5030	5
283	20241202	135100	1866921000	5030	5050	5050	5030	4407
284	20241202	135000	1844734800	5050	5050	5050	5050	119
285	20241202	134900	1844133850	5050	5050	5050	5040	894
286	20241202	134800	1839621150	5040	5050	5050	5040	107
287	20241202	134700	1839081800	5050	5050	5050	5050	746
288	20241202	134600	1835314500	5050	5050	5050	5050	3012
289	20241202	134500	1820103900	5050	5050	5050	5040	2094
290	20241202	134400	1809538590	5050	5040	5050	5040	1283
291	20241202	134300	1803072260	5040	5040	5040	5040	3881
292	20241202	134200	1783512020	5030	5030	5030	5030	468
293	20241202	134100	1781157980	5030	5030	5040	5030	970
294	20241202	134000	1776278670	5030	5040	5040	5020	878
295	20241202	133900	1771857580	5040	5020	5040	5020	3364
296	20241202	133800	1754943860	5020	5020	5020	5020	100
297	20241202	133700	1754441860	5020	5020	5020	5000	241
298	20241202	133600	1753232440	5000	5020	5030	5000	3231
299	20241202	133500	1737015050	5020	5020	5020	5020	100
300	20241202	133400	1736513050	5010	5010	5010	5010	102
301	20241202	133300	1736002030	5020	5000	5020	5000	705
302	20241202	133200	1732475050	5020	5020	5020	5020	101
303	20241202	133100	1731968030	5020	5010	5020	5010	2110
304	20241202	133000	1721395930	5010	5010	5010	5010	1
305	20241202	132900	1721390920	5010	5010	5010	5010	1
306	20241202	132800	1721385910	5000	5000	5000	5000	20
307	20241202	132700	1721285910	5000	5000	5000	5000	0
308	20241202	132600	1721285910	5000	5000	5000	5000	188
309	20241202	132500	1720345910	5010	5010	5010	5010	1
310	20241202	132400	1720340900	5000	5000	5000	5000	500
311	20241202	132300	1717840900	5000	5020	5020	5000	281
312	20241202	132200	1716435880	5010	5010	5010	5010	265
313	20241202	132100	1715108230	5010	5010	5010	5010	57
314	20241202	132000	1714822660	5000	5000	5000	5000	1
315	20241202	131900	1714817660	5010	5010	5010	5010	448
316	20241202	131800	1712573180	5010	5020	5020	5010	426
317	20241202	131700	1710438820	5020	5020	5020	5020	1235
318	20241202	131600	1704239120	5020	5020	5020	5020	178
319	20241202	131500	1703345560	5020	5020	5020	5010	230
320	20241202	131400	1702191960	5020	5020	5020	5020	10
321	20241202	131300	1702141760	5020	4995	5020	4995	4717
322	20241202	131200	1678485065	4995	5000	5000	4995	183
323	20241202	131100	1677570295	5000	5000	5000	5000	252
324	20241202	131000	1676310295	5000	5000	5000	5000	289
325	20241202	130900	1674865295	5000	5000	5000	5000	86
326	20241202	130800	1674435295	5000	5000	5000	5000	104
327	20241202	130700	1673915295	5000	5000	5010	5000	1761
328	20241202	130600	1665108635	4995	5000	5000	4990	289
329	20241202	130500	1663665140	5000	4995	5000	4995	2246
330	20241202	130400	1652444650	4990	4990	4990	4990	160
331	20241202	130300	1651646250	4990	4990	4990	4990	50
332	20241202	130200	1651396750	4995	4995	4995	4995	0
333	20241202	130100	1651396750	4995	4990	4995	4990	80
334	20241202	130000	1650997255	4970	4970	4970	4970	42
335	20241202	125900	1650788515	4995	4995	4995	4995	20
336	20241202	125800	1650688615	4970	4990	4995	4970	85
337	20241202	125700	1650265745	4985	4980	4990	4980	608
338	20241202	125600	1647234560	4980	4965	4980	4965	667
339	20241202	125500	1643921605	4975	4960	4975	4960	195
340	20241202	125400	1642952095	4960	4960	4960	4960	600
341	20241202	125300	1639976095	4960	4960	4975	4960	298
342	20241202	125200	1638496590	4960	4960	4960	4960	33
343	20241202	125100	1638332910	4960	4965	4965	4960	162
344	20241202	125000	1637528790	4965	4975	4975	4965	45
345	20241202	124900	1637305325	4975	4975	4975	4975	1
346	20241202	124800	1637300350	4960	4970	4970	4960	1045
347	20241202	124700	1632116520	4970	4985	4985	4970	161
348	20241202	124600	1631316050	4985	4985	4985	4985	1
349	20241202	124500	1631311065	4970	4980	4980	4970	130
350	20241202	124400	1630664085	4980	4980	4980	4980	69
351	20241202	124300	1630320465	4970	4980	4980	4970	42
352	20241202	124200	1630111715	4970	4965	4970	4960	648
353	20241202	124100	1626893115	4965	4965	4965	4965	0
354	20241202	124000	1626893115	4965	4955	4965	4955	287
355	20241202	123900	1625468570	4950	4950	4950	4950	42
356	20241202	123800	1625260670	4950	4955	4955	4950	847
357	20241202	123700	1621067005	4955	4965	4965	4955	139
358	20241202	123600	1620378200	4965	4965	4965	4965	9
359	20241202	123500	1620333515	4965	4970	4970	4955	52
360	20241202	123400	1620075720	4980	4975	4980	4950	214
361	20241202	123300	1619012090	4975	4950	4975	4950	159
362	20241202	123200	1618224315	4950	4950	4950	4950	1058
363	20241202	123100	1612987215	4950	4950	4950	4950	42
364	20241202	123000	1612779315	4945	4980	4980	4945	195
365	20241202	122900	1611813985	4940	4975	4975	4940	13151
366	20241202	122800	1546681160	4975	4980	4980	4975	106
367	20241202	122700	1546153310	4980	4980	4980	4980	7
368	20241202	122600	1546118450	4975	4975	4975	4975	251
369	20241202	122500	1544869725	4975	4995	4995	4975	233
370	20241202	122400	1543709110	4975	4995	4995	4975	52
371	20241202	122300	1543450215	4995	4975	4995	4975	155
372	20241202	122200	1542678990	4975	4975	4975	4975	41
373	20241202	122100	1542475015	4975	4975	4975	4975	108
374	20241202	122000	1541937715	4975	4960	4975	4960	205
375	20241202	121900	1540918365	4955	4960	4975	4955	77
376	20241202	121800	1540536635	4960	4960	4960	4960	41
377	20241202	121700	1540333275	4975	4975	4975	4955	16218
378	20241202	121600	1459896280	4975	4980	5000	4975	1189
379	20241202	121500	1453975245	4980	4980	4980	4980	0
380	20241202	121400	1453975245	4980	4990	4990	4980	730
381	20241202	121300	1450338825	4985	4985	4985	4985	541
382	20241202	121200	1447641940	4985	4985	4985	4985	42
383	20241202	121100	1447432570	4985	4995	4995	4985	286
384	20241202	121000	1446005630	4995	4985	5000	4985	53
385	20241202	120900	1445741300	4990	4990	4990	4990	328
386	20241202	120800	1444104580	4990	4990	4990	4990	841
387	20241202	120700	1439907990	4990	4990	4990	4990	600
388	20241202	120600	1436913990	4990	4990	5000	4990	57
389	20241202	120500	1436629410	5000	4990	5000	4990	63
390	20241202	120400	1436315020	4990	4990	4990	4990	20
391	20241202	120300	1436215220	5010	5010	5010	4990	45
392	20241202	120200	1435990590	4990	4990	4990	4990	148
393	20241202	120100	1435252070	4995	4995	4995	4995	500
394	20241202	120000	1432754570	4995	5000	5000	4995	534
395	20241202	115900	1430085680	5010	5010	5010	5000	183
396	20241202	115800	1429170660	5000	5010	5010	5000	49
397	20241202	115700	1428925580	5000	5000	5000	5000	69
398	20241202	115600	1428580580	5000	5000	5000	5000	132
399	20241202	115500	1427920580	5000	5000	5000	5000	43
400	20241202	115400	1427705580	5010	5010	5010	5010	15
401	20241202	115300	1427630430	5010	5000	5010	5000	22
402	20241202	115200	1427520240	5010	5000	5010	5000	191
403	20241202	115100	1426563740	5000	5000	5000	5000	0
404	20241202	115000	1426563740	5000	5010	5010	5000	42
405	20241202	114900	1426353730	5000	5010	5010	5000	888
406	20241202	114800	1421913440	5010	5010	5010	5010	0
407	20241202	114700	1421913440	5010	5010	5010	5000	1520
408	20241202	114600	1414300640	5010	5010	5010	5010	1632
409	20241202	114500	1406124320	5010	5010	5010	5010	91
410	20241202	114400	1405668410	5020	5000	5020	5000	3230
411	20241202	114300	1389469490	5010	5010	5010	5010	128
412	20241202	114200	1388828210	5000	5000	5010	5000	264
413	20241202	114100	1387508010	5000	5000	5000	5000	264
414	20241202	114000	1386188010	5010	5000	5010	5000	704
415	20241202	113900	1382667990	5000	5010	5010	5000	595
416	20241202	113800	1379690490	5020	5010	5020	5000	2243
417	20241202	113700	1368452200	5000	4995	5010	4995	852
418	20241202	113600	1364192035	4995	4995	4995	4995	227
419	20241202	113500	1363058170	5000	5000	5000	5000	101
420	20241202	113400	1362553170	5000	5000	5000	4985	143
421	20241202	113300	1361838785	5000	4975	5010	4975	10042
422	20241202	113200	1311580700	4985	4985	4985	4970	527
423	20241202	113100	1308953720	4985	4970	4985	4970	3067
424	20241202	113000	1293710355	4970	4975	4985	4970	676
425	20241202	112900	1290349835	4975	4980	4985	4975	142
426	20241202	112800	1289642685	4975	4975	4975	4975	41
427	20241202	112700	1289438710	4975	4970	4975	4970	724
428	20241202	112600	1285839810	4970	4975	4975	4970	242
429	20241202	112500	1284636065	4975	4975	4975	4970	1080
430	20241202	112400	1279263280	4970	4970	4970	4970	408
431	20241202	112300	1277235520	4965	4970	4970	4965	4100
432	20241202	112200	1256877225	4975	4970	4975	4970	1107
433	20241202	112100	1251375430	4970	4970	4970	4970	97
434	20241202	112000	1250893340	4975	4970	4975	4970	209
435	20241202	111900	1249853800	4970	4975	4975	4970	763
436	20241202	111800	1246058030	4975	4975	4990	4975	144
437	20241202	111700	1245341600	4975	4975	4975	4975	410
438	20241202	111600	1243301850	4985	4985	4985	4985	125
439	20241202	111500	1242678725	4975	4975	4975	4970	190
440	20241202	111400	1241734155	4970	4975	4975	4970	265
441	20241202	111300	1240415875	4975	4990	4990	4975	64
442	20241202	111200	1240097140	4965	4975	4975	4965	3047
443	20241202	111100	1224956140	5000	4970	5000	4970	101
444	20241202	111000	1224454140	5000	4970	5000	4970	352
445	20241202	110900	1222698970	4970	5000	5010	4970	3348
446	20241202	110800	1206042520	4985	4985	4985	4985	257
447	20241202	110700	1204761375	4980	4980	5000	4980	1763
448	20241202	110600	1195978035	4980	4995	4995	4980	3227
449	20241202	110500	1179883550	4995	5010	5010	4990	4277
450	20241202	110400	1158521910	5010	5000	5010	5000	130
451	20241202	110300	1157871140	5010	5010	5010	5010	0
452	20241202	110200	1157871140	5010	5000	5010	4995	145
453	20241202	110100	1157145605	5000	4995	5000	4995	5
454	20241202	110000	1157120625	4995	5000	5000	4995	79
455	20241202	105900	1156726015	4995	4995	4995	4995	44
456	20241202	105800	1156506235	5000	4990	5000	4990	413
457	20241202	105700	1154445155	4990	5010	5010	4990	71
458	20241202	105600	1154089665	5010	4990	5010	4990	42
459	20241202	105500	1153880065	5010	5000	5010	5000	1102
460	20241202	105400	1148370055	4990	5000	5000	4985	399
461	20241202	105300	1146378790	4995	4990	4995	4990	1522
462	20241202	105200	1138783900	4990	4985	5000	4985	84
463	20241202	105100	1138364795	4985	4985	4995	4985	52
464	20241202	105000	1138105475	5000	5000	5000	5000	1
465	20241202	104900	1138100475	4985	4985	5000	4985	342
466	20241202	104800	1136395530	4985	4985	4985	4985	268
467	20241202	104700	1135059550	5010	4990	5010	4990	401
468	20241202	104600	1133058540	4990	4990	4990	4985	132
469	20241202	104500	1132400070	4990	5000	5000	4990	2933
470	20241202	104400	1117747410	5000	5010	5010	4995	3375
471	20241202	104300	1100858335	5000	5010	5010	5000	841
472	20241202	104200	1096652335	5010	5000	5010	5000	499
473	20241202	104100	1094152445	5000	5010	5010	5000	58
474	20241202	104000	1093862325	5010	4985	5010	4985	534
475	20241202	103900	1091197260	4985	5020	5020	4980	906
476	20241202	103800	1086670855	5020	5000	5020	5000	397
477	20241202	103700	1084682855	5020	5010	5020	5000	972
478	20241202	103600	1079812335	5010	4985	5010	4985	2034
479	20241202	103500	1069648720	4985	4985	4985	4985	54
480	20241202	103400	1069379530	4985	4985	4985	4985	8
481	20241202	103300	1069339650	4985	4995	4995	4985	43
482	20241202	103200	1069125285	4985	4985	4985	4985	1
483	20241202	103100	1069120300	4980	4980	4990	4980	467
484	20241202	103000	1066790425	4975	4975	4985	4975	2281
485	20241202	102900	1055442440	4975	4980	4980	4975	7003
486	20241202	102800	1020583980	4980	4980	4985	4980	139
487	20241202	102700	1019891605	4980	4985	4985	4980	1002
488	20241202	102600	1014901635	4980	4995	4995	4980	201
489	20241202	102500	1013900640	4980	4980	4995	4980	1068
490	20241202	102400	1008581715	4995	4980	4995	4980	86
491	20241202	102300	1008152310	4980	4995	4995	4980	120
492	20241202	102200	1007553525	4995	4980	4995	4980	425
493	20241202	102100	1005435765	4985	4990	4990	4985	3571
494	20241202	102000	987632700	4990	4985	4990	4985	935
495	20241202	101900	982967755	4985	4980	4985	4980	851
496	20241202	101800	978726225	4980	4980	4985	4980	255
497	20241202	101700	977456320	4980	4980	4980	4980	404
498	20241202	101600	975444400	4980	4980	4980	4980	62
499	20241202	101500	975135640	4975	4980	4985	4975	1202
500	20241202	101400	969152635	4980	4985	4985	4980	196
501	20241202	101300	968176535	4985	4985	4985	4980	711
502	20241202	101200	964633350	4985	4985	4995	4985	1073
503	20241202	101100	959284425	4985	4980	4985	4980	553
504	20241202	101000	956529435	4985	4995	4995	4985	3065
505	20241202	100900	941239105	4995	4995	4995	4990	83
506	20241202	100800	940824830	4995	4985	4995	4985	1321
507	20241202	100700	934228715	4985	4995	4995	4985	317
508	20241202	100600	932648310	4995	4980	4995	4980	125
509	20241202	100500	932024655	4980	4995	5000	4980	9329
510	20241202	100400	885515035	4995	4995	5000	4995	278
511	20241202	100300	884126420	4995	4995	4995	4990	289
512	20241202	100200	882683410	4990	4995	4995	4990	429
513	20241202	100100	880540765	4995	4990	4995	4990	186
514	20241202	100000	879611900	4995	5000	5010	4995	552
515	20241202	095900	876849160	4985	4985	4985	4985	2167
516	20241202	095800	866046665	4990	5000	5000	4990	2974
517	20241202	095700	851201305	4990	5000	5000	4990	2016
518	20241202	095600	841133730	5000	5010	5010	5000	739
519	20241202	095500	837437920	5010	5010	5010	5000	486
520	20241202	095400	835007210	5010	5010	5020	5010	18
521	20241202	095300	834916980	5010	5020	5020	5000	184
522	20241202	095200	833994140	5020	5010	5020	5000	364
523	20241202	095100	832170340	5010	5010	5020	5000	420
524	20241202	095000	830066840	5010	5010	5010	5000	1309
525	20241202	094900	823512130	5010	5000	5010	4995	202
526	20241202	094800	822501630	5000	4995	5010	4995	187
527	20241202	094700	821567335	4995	4995	4995	4990	237
528	20241202	094600	820383695	4990	5000	5000	4990	1105
529	20241202	094500	814863815	5000	5020	5020	5000	578
530	20241202	094400	811973695	5020	5020	5020	5020	7
531	20241202	094300	811938555	4995	5020	5030	4995	1118
532	20241202	094200	806328710	4995	5000	5020	4995	2363
533	20241202	094100	794506170	5000	5010	5010	5000	2422
534	20241202	094000	782396110	5010	5020	5020	5000	867
535	20241202	093900	778051470	5020	5010	5020	5010	2033
536	20241202	093800	767864850	5010	5030	5030	5010	3708
537	20241202	093700	749256000	5030	5020	5030	5020	585
538	20241202	093600	746315090	5020	5020	5040	5020	1517
539	20241202	093500	738688080	5020	5020	5020	5010	3725
540	20241202	093400	719997090	5020	5020	5030	5020	1273
541	20241202	093300	713606620	5020	5020	5030	5020	1539
542	20241202	093200	705880830	5030	5030	5040	5030	708
543	20241202	093100	702319580	5040	5030	5040	5020	1569
544	20241202	093000	694427510	5030	5040	5050	5030	1853
545	20241202	092900	685094420	5040	5040	5060	5030	3470
546	20241202	092800	667576810	5040	5010	5040	5010	2434
547	20241202	092700	655317550	5000	4995	5020	4995	296
548	20241202	092600	653834570	4995	5010	5020	4995	5095
549	20241202	092500	628348340	5010	5000	5010	5000	865
550	20241202	092400	624014700	5000	5000	5010	5000	1894
551	20241202	092300	614542300	5000	5010	5010	5000	488
552	20241202	092200	612101250	5010	5020	5030	5010	2421
553	20241202	092100	599953040	5020	5010	5030	5010	1094
554	20241202	092000	594455960	5010	5020	5020	5010	1348
555	20241202	091900	587692040	5000	5010	5020	5000	4082
556	20241202	091800	567247520	5000	5000	5020	5000	935
557	20241202	091700	562564520	5000	5000	5010	5000	12816
558	20241202	091600	498467500	5000	5010	5010	5000	2940
559	20241202	091500	483759290	5010	4980	5010	4980	612
560	20241202	091400	480700980	4980	5010	5010	4980	2529
561	20241202	091300	468051430	5010	5010	5010	4980	4017
562	20241202	091200	447952820	5010	4990	5010	4975	2059
563	20241202	091100	437679330	4995	5010	5010	4995	789
564	20241202	091000	433734555	5010	4975	5010	4975	6003
565	20241202	090900	403736565	4995	4990	4995	4975	2789
566	20241202	090800	389823200	4985	4965	4985	4955	1502
567	20241202	090700	382358050	4965	4995	4995	4950	8303
568	20241202	090600	341077850	4995	4995	5000	4985	2972
569	20241202	090500	326242215	4990	5000	5000	4985	4308
570	20241202	090400	304726035	4995	4980	5030	4960	13114
571	20241202	090300	239349105	4980	5000	5020	4980	3867
572	20241202	090200	219988570	4995	4950	4995	4950	3338
573	20241202	090100	203381360	4960	4980	5010	4935	11613
574	20241202	090000	145806395	5020	4940	5020	4940	28840