KissMeData/066590/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	194700	265381175	3000	3000	3000	3000	534
3	20241210	194600	265381175	3000	3000	3000	3000	0
4	20241210	194500	265381175	3000	3000	3000	3000	0
5	20241210	194400	265381175	3000	3000	3000	3000	0
6	20241210	194300	265381175	3000	3000	3000	3000	0
7	20241210	194200	265381175	3000	3000	3000	3000	0
8	20241210	194100	265381175	3000	3000	3000	3000	0
9	20241210	194000	265381175	3000	3000	3000	3000	0
10	20241210	193900	265381175	3000	3000	3000	3000	0
11	20241210	193800	265381175	3000	3000	3000	3000	0
12	20241210	193700	265381175	3000	3000	3000	3000	0
13	20241210	193600	265381175	3000	3000	3000	3000	0
14	20241210	193500	265381175	3000	3000	3000	3000	0
15	20241210	193400	265381175	3000	3000	3000	3000	0
16	20241210	193300	265381175	3000	3000	3000	3000	0
17	20241210	193200	265381175	3000	3000	3000	3000	0
18	20241210	193100	265381175	3000	3000	3000	3000	0
19	20241210	193000	265381175	3000	3000	3000	3000	0
20	20241210	192900	265381175	3000	3000	3000	3000	0
21	20241210	192800	265381175	3000	3000	3000	3000	0
22	20241210	192700	265381175	3000	3000	3000	3000	0
23	20241210	192600	265381175	3000	3000	3000	3000	0
24	20241210	192500	265381175	3000	3000	3000	3000	0
25	20241210	192400	265381175	3000	3000	3000	3000	0
26	20241210	192300	265381175	3000	3000	3000	3000	0
27	20241210	192200	265381175	3000	3000	3000	3000	0
28	20241210	192100	265381175	3000	3000	3000	3000	0
29	20241210	192000	265381175	3000	3000	3000	3000	0
30	20241210	191900	265381175	3000	3000	3000	3000	0
31	20241210	191800	265381175	3000	3000	3000	3000	0
32	20241210	191700	265381175	3000	3000	3000	3000	534
33	20241210	191600	265381175	3000	3000	3000	3000	0
34	20241210	191500	265381175	3000	3000	3000	3000	0
35	20241210	191400	265381175	3000	3000	3000	3000	0
36	20241210	191300	265381175	3000	3000	3000	3000	0
37	20241210	191200	265381175	3000	3000	3000	3000	0
38	20241210	191100	265381175	3000	3000	3000	3000	0
39	20241210	191000	265381175	3000	3000	3000	3000	0
40	20241210	190900	265381175	3000	3000	3000	3000	0
41	20241210	190800	265381175	3000	3000	3000	3000	0
42	20241210	190700	265381175	3000	3000	3000	3000	0
43	20241210	190600	265381175	3000	3000	3000	3000	0
44	20241210	190500	265381175	3000	3000	3000	3000	0
45	20241210	190400	265381175	3000	3000	3000	3000	0
46	20241210	190300	265381175	3000	3000	3000	3000	0
47	20241210	190200	265381175	3000	3000	3000	3000	0
48	20241210	190100	265381175	3000	3000	3000	3000	0
49	20241210	190000	265381175	3000	3000	3000	3000	0
50	20241210	185900	265381175	3000	3000	3000	3000	0
51	20241210	185800	265381175	3000	3000	3000	3000	0
52	20241210	185700	265381175	3000	3000	3000	3000	0
53	20241210	185600	265381175	3000	3000	3000	3000	0
54	20241210	185500	265381175	3000	3000	3000	3000	0
55	20241210	185400	265381175	3000	3000	3000	3000	0
56	20241210	185300	265381175	3000	3000	3000	3000	0
57	20241210	185200	265381175	3000	3000	3000	3000	0
58	20241210	185100	265381175	3000	3000	3000	3000	0
59	20241210	185000	265381175	3000	3000	3000	3000	0
60	20241210	184900	265381175	3000	3000	3000	3000	0
61	20241210	184800	265381175	3000	3000	3000	3000	0
62	20241210	184700	265381175	3000	3000	3000	3000	534
63	20241210	184600	265381175	3000	3000	3000	3000	0
64	20241210	184500	265381175	3000	3000	3000	3000	0
65	20241210	184400	265381175	3000	3000	3000	3000	0
66	20241210	184300	265381175	3000	3000	3000	3000	0
67	20241210	184200	265381175	3000	3000	3000	3000	0
68	20241210	184100	265381175	3000	3000	3000	3000	0
69	20241210	184000	265381175	3000	3000	3000	3000	0
70	20241210	183900	265381175	3000	3000	3000	3000	0
71	20241210	183800	265381175	3000	3000	3000	3000	0
72	20241210	183700	265381175	3000	3000	3000	3000	0
73	20241210	183600	265381175	3000	3000	3000	3000	0
74	20241210	183500	265381175	3000	3000	3000	3000	0
75	20241210	183400	265381175	3000	3000	3000	3000	0
76	20241210	183300	265381175	3000	3000	3000	3000	0
77	20241210	183200	265381175	3000	3000	3000	3000	0
78	20241210	183100	265381175	3000	3000	3000	3000	0
79	20241210	183000	265381175	3000	3000	3000	3000	0
80	20241210	182900	265381175	3000	3000	3000	3000	0
81	20241210	182800	265381175	3000	3000	3000	3000	0
82	20241210	182700	265381175	3000	3000	3000	3000	0
83	20241210	182600	265381175	3000	3000	3000	3000	0
84	20241210	182500	265381175	3000	3000	3000	3000	0
85	20241210	182400	265381175	3000	3000	3000	3000	0
86	20241210	182300	265381175	3000	3000	3000	3000	0
87	20241210	182200	265381175	3000	3000	3000	3000	0
88	20241210	182100	265381175	3000	3000	3000	3000	0
89	20241210	182000	265381175	3000	3000	3000	3000	0
90	20241210	181900	265381175	3000	3000	3000	3000	0
91	20241210	181800	265381175	3000	3000	3000	3000	0
92	20241210	181700	265381175	3000	3000	3000	3000	534
93	20241210	181600	265381175	3000	3000	3000	3000	0
94	20241210	181500	265381175	3000	3000	3000	3000	0
95	20241210	181400	265381175	3000	3000	3000	3000	0
96	20241210	181300	265381175	3000	3000	3000	3000	0
97	20241210	181200	265381175	3000	3000	3000	3000	0
98	20241210	181100	265381175	3000	3000	3000	3000	0
99	20241210	181000	265381175	3000	3000	3000	3000	0
100	20241210	180900	265381175	3000	3000	3000	3000	0
101	20241210	180800	265381175	3000	3000	3000	3000	0
102	20241210	180700	265381175	3000	3000	3000	3000	0
103	20241210	180600	265381175	3000	3000	3000	3000	0
104	20241210	180500	265381175	3000	3000	3000	3000	0
105	20241210	180400	265381175	3000	3000	3000	3000	0
106	20241210	180300	265381175	3000	3000	3000	3000	0
107	20241210	180200	265381175	3000	3000	3000	3000	0
108	20241210	180100	265381175	3000	3000	3000	3000	0
109	20241210	180000	265381175	3000	3000	3000	3000	0
110	20241210	175900	265381175	3000	3000	3000	3000	0
111	20241210	175800	265381175	3000	3000	3000	3000	0
112	20241210	175700	265381175	3000	3000	3000	3000	0
113	20241210	175600	265381175	3000	3000	3000	3000	0
114	20241210	175500	265381175	3000	3000	3000	3000	0
115	20241210	175400	265381175	3000	3000	3000	3000	0
116	20241210	175300	265381175	3000	3000	3000	3000	0
117	20241210	175200	265381175	3000	3000	3000	3000	0
118	20241210	175100	265381175	3000	3000	3000	3000	0
119	20241210	175000	265381175	3000	3000	3000	3000	0
120	20241210	174900	265381175	3000	3000	3000	3000	0
121	20241210	174800	265381175	3000	3000	3000	3000	0
122	20241210	174700	265381175	3000	3000	3000	3000	534
123	20241210	174600	265381175	3000	3000	3000	3000	0
124	20241210	174500	265381175	3000	3000	3000	3000	0
125	20241210	174400	265381175	3000	3000	3000	3000	0
126	20241210	174300	265381175	3000	3000	3000	3000	0
127	20241210	174200	265381175	3000	3000	3000	3000	0
128	20241210	174100	265381175	3000	3000	3000	3000	0
129	20241210	174000	265381175	3000	3000	3000	3000	0
130	20241210	173900	265381175	3000	3000	3000	3000	0
131	20241210	173800	265381175	3000	3000	3000	3000	0
132	20241210	173700	265381175	3000	3000	3000	3000	0
133	20241210	173600	265381175	3000	3000	3000	3000	0
134	20241210	173500	265381175	3000	3000	3000	3000	0
135	20241210	173400	265381175	3000	3000	3000	3000	0
136	20241210	173300	265381175	3000	3000	3000	3000	0
137	20241210	173200	265381175	3000	3000	3000	3000	0
138	20241210	173100	265381175	3000	3000	3000	3000	0
139	20241210	173000	265381175	3000	3000	3000	3000	0
140	20241210	172900	265381175	3000	3000	3000	3000	0
141	20241210	172800	265381175	3000	3000	3000	3000	0
142	20241210	172700	265381175	3000	3000	3000	3000	0
143	20241210	172600	265381175	3000	3000	3000	3000	0
144	20241210	172500	265381175	3000	3000	3000	3000	0
145	20241210	172400	265381175	3000	3000	3000	3000	0
146	20241210	172300	265381175	3000	3000	3000	3000	0
147	20241210	172200	265381175	3000	3000	3000	3000	0
148	20241210	172100	265381175	3000	3000	3000	3000	0
149	20241210	172000	265381175	3000	3000	3000	3000	0
150	20241210	171900	265381175	3000	3000	3000	3000	0
151	20241210	171800	265381175	3000	3000	3000	3000	0
152	20241210	171700	265381175	3000	3000	3000	3000	534
153	20241210	171600	265381175	3000	3000	3000	3000	0
154	20241210	171500	265381175	3000	3000	3000	3000	0
155	20241210	171400	265381175	3000	3000	3000	3000	0
156	20241210	171300	265381175	3000	3000	3000	3000	0
157	20241210	171200	265381175	3000	3000	3000	3000	0
158	20241210	171100	265381175	3000	3000	3000	3000	0
159	20241210	171000	265381175	3000	3000	3000	3000	0
160	20241210	170900	265381175	3000	3000	3000	3000	0
161	20241210	170800	265381175	3000	3000	3000	3000	0
162	20241210	170700	265381175	3000	3000	3000	3000	0
163	20241210	170600	265381175	3000	3000	3000	3000	0
164	20241210	170500	265381175	3000	3000	3000	3000	0
165	20241210	170400	265381175	3000	3000	3000	3000	0
166	20241210	170300	265381175	3000	3000	3000	3000	0
167	20241210	170200	265381175	3000	3000	3000	3000	0
168	20241210	170100	265381175	3000	3000	3000	3000	0
169	20241210	170000	265381175	3000	3000	3000	3000	0
170	20241210	165900	265381175	3000	3000	3000	3000	0
171	20241210	165800	265381175	3000	3000	3000	3000	0
172	20241210	165700	265381175	3000	3000	3000	3000	0
173	20241210	165600	265381175	3000	3000	3000	3000	0
174	20241210	165500	265381175	3000	3000	3000	3000	0
175	20241210	165400	265381175	3000	3000	3000	3000	0
176	20241210	165300	265381175	3000	3000	3000	3000	0
177	20241210	165200	265381175	3000	3000	3000	3000	0
178	20241210	165100	265381175	3000	3000	3000	3000	0
179	20241210	165000	265381175	3000	3000	3000	3000	0
180	20241210	164900	265381175	3000	3000	3000	3000	0
181	20241210	164800	265381175	3000	3000	3000	3000	0
182	20241210	164700	265381175	3000	3000	3000	3000	534
183	20241210	164600	265381175	3000	3000	3000	3000	0
184	20241210	164500	265381175	3000	3000	3000	3000	0
185	20241210	164400	265381175	3000	3000	3000	3000	0
186	20241210	164300	265381175	3000	3000	3000	3000	0
187	20241210	164200	265381175	3000	3000	3000	3000	0
188	20241210	164100	265381175	3000	3000	3000	3000	0
189	20241210	164000	265381175	3000	3000	3000	3000	0
190	20241210	163900	265381175	3000	3000	3000	3000	0
191	20241210	163800	265381175	3000	3000	3000	3000	0
192	20241210	163700	265381175	3000	3000	3000	3000	0
193	20241210	163600	265381175	3000	3000	3000	3000	0
194	20241210	163500	265381175	3000	3000	3000	3000	0
195	20241210	163400	265381175	3000	3000	3000	3000	0
196	20241210	163300	265381175	3000	3000	3000	3000	0
197	20241210	163200	265381175	3000	3000	3000	3000	0
198	20241210	163100	265381175	3000	3000	3000	3000	0
199	20241210	163000	265381175	3000	3000	3000	3000	0
200	20241210	162900	265381175	3000	3000	3000	3000	0
201	20241210	162800	265381175	3000	3000	3000	3000	0
202	20241210	162700	265381175	3000	3000	3000	3000	0
203	20241210	162600	265381175	3000	3000	3000	3000	0
204	20241210	162500	265381175	3000	3000	3000	3000	0
205	20241210	162400	265381175	3000	3000	3000	3000	0
206	20241210	162300	265381175	3000	3000	3000	3000	0
207	20241210	162200	265381175	3000	3000	3000	3000	0
208	20241210	162100	265381175	3000	3000	3000	3000	0
209	20241210	162000	265381175	3000	3000	3000	3000	0
210	20241210	161900	265381175	3000	3000	3000	3000	0
211	20241210	161800	265381175	3000	3000	3000	3000	0
212	20241210	161700	265381175	3000	3000	3000	3000	534
213	20241210	161600	265381175	3000	3000	3000	3000	0
214	20241210	161500	265381175	3000	3000	3000	3000	0
215	20241210	161400	265381175	3000	3000	3000	3000	0
216	20241210	161300	265381175	3000	3000	3000	3000	0
217	20241210	161200	265381175	3000	3000	3000	3000	0
218	20241210	161100	265381175	3000	3000	3000	3000	0
219	20241210	161000	265381175	3000	3000	3000	3000	0
220	20241210	160900	265381175	3000	3000	3000	3000	0
221	20241210	160800	265381175	3000	3000	3000	3000	0
222	20241210	160700	265381175	3000	3000	3000	3000	0
223	20241210	160600	265381175	3000	3000	3000	3000	0
224	20241210	160500	265381175	3000	3000	3000	3000	0
225	20241210	160400	265381175	3000	3000	3000	3000	0
226	20241210	160300	265381175	3000	3000	3000	3000	0
227	20241210	160200	265381175	3000	3000	3000	3000	0
228	20241210	160100	265381175	3000	3000	3000	3000	0
229	20241210	160000	265381175	3000	3000	3000	3000	0
230	20241210	155900	265381175	3000	3000	3000	3000	0
231	20241210	155800	265381175	3000	3000	3000	3000	0
232	20241210	155700	265381175	3000	3000	3000	3000	0
233	20241210	155600	265381175	3000	3000	3000	3000	0
234	20241210	155500	265381175	3000	3000	3000	3000	0
235	20241210	155400	265381175	3000	3000	3000	3000	0
236	20241210	155300	265381175	3000	3000	3000	3000	0
237	20241210	155200	265381175	3000	3000	3000	3000	0
238	20241210	155100	265381175	3000	3000	3000	3000	0
239	20241210	155000	265381175	3000	3000	3000	3000	0
240	20241210	154900	265381175	3000	3000	3000	3000	0
241	20241210	154800	265381175	3000	3000	3000	3000	0
242	20241210	154700	265381175	3000	3000	3000	3000	534
243	20241210	154600	265381175	3000	3000	3000	3000	0
244	20241210	154500	265381175	3000	3000	3000	3000	0
245	20241210	154400	265381175	3000	3000	3000	3000	0
246	20241210	154300	265381175	3000	3000	3000	3000	0
247	20241210	154200	265381175	3000	3000	3000	3000	0
248	20241210	154100	265381175	3000	3000	3000	3000	0
249	20241210	154000	265381175	3000	3000	3000	3000	0
250	20241210	153900	265381175	3000	3000	3000	3000	0
251	20241210	153800	265381175	3000	3000	3000	3000	0
252	20241210	153700	265381175	3000	3000	3000	3000	0
253	20241210	153600	265381175	3000	3000	3000	3000	0
254	20241210	153500	265381175	3000	3000	3000	3000	0
255	20241210	153400	265381175	3000	3000	3000	3000	0
256	20241210	153300	265381175	3000	3000	3000	3000	0
257	20241210	153200	265381175	3000	3000	3000	3000	0
258	20241210	153100	265381175	3000	3000	3000	3000	0
259	20241210	153000	265381175	3000	3000	3000	3000	534
260	20241210	152900	263779175	3000	3000	3000	3000	0
261	20241210	152800	263779175	3000	3000	3000	3000	0
262	20241210	152700	263779175	3000	3000	3000	3000	0
263	20241210	152600	263779175	3000	3000	3000	3000	0
264	20241210	152500	263779175	3000	3000	3000	3000	0
265	20241210	152400	263779175	3000	3000	3000	3000	0
266	20241210	152300	263779175	3000	3000	3000	3000	0
267	20241210	152200	263779175	3000	3000	3000	3000	0
268	20241210	152100	263779175	3000	3000	3000	3000	0
269	20241210	152000	263779175	3000	3000	3000	3000	0
270	20241210	151900	263779175	3000	3000	3000	3000	0
271	20241210	151800	263779175	3000	3000	3000	3000	0
272	20241210	151700	263779175	3000	3000	3000	3000	2195
273	20241210	151600	257194175	2990	2990	2990	2990	0
274	20241210	151500	257194175	2990	2990	2990	2990	1018
275	20241210	151400	254150355	2990	2990	2990	2990	0
276	20241210	151300	254150355	2990	2995	2995	2990	593
277	20241210	151200	252376820	2990	2990	2990	2990	0
278	20241210	151100	252376820	2990	2995	2995	2990	1000
279	20241210	151000	249386665	2995	2995	2995	2995	0
280	20241210	150900	249386665	2995	2995	2995	2995	0
281	20241210	150800	249386665	2995	2995	2995	2995	0
282	20241210	150700	249386665	2995	2995	2995	2995	0
283	20241210	150600	249386665	2995	2995	2995	2995	0
284	20241210	150500	249386665	2995	2995	2995	2995	825
285	20241210	150400	246915790	2995	2995	2995	2995	10
286	20241210	150300	246885840	2990	2995	2995	2990	40
287	20241210	150200	246766045	2995	2995	2995	2995	659
288	20241210	150100	244792340	3000	3000	3000	3000	0
289	20241210	150000	244792340	3000	3000	3000	3000	0
290	20241210	145900	244792340	3000	3000	3000	3000	806
291	20241210	145800	242374340	3005	3005	3005	3005	0
292	20241210	145700	242374340	3005	3005	3005	3005	0
293	20241210	145600	242374340	3005	3005	3005	3005	333
294	20241210	145500	241373675	3000	3000	3000	3000	0
295	20241210	145400	241373675	3000	3000	3000	3000	1
296	20241210	145300	241370675	3005	3005	3005	3005	0
297	20241210	145200	241370675	3005	3005	3005	3005	0
298	20241210	145100	241370675	3005	3005	3005	3005	1
299	20241210	145000	241367670	3005	3005	3005	3005	0
300	20241210	144900	241367670	3005	3005	3005	3005	0
301	20241210	144800	241367670	3005	3005	3005	3005	0
302	20241210	144700	241367670	3005	3005	3005	3005	0
303	20241210	144600	241367670	3005	3005	3005	3005	0
304	20241210	144500	241367670	3005	3000	3005	3000	161
305	20241210	144400	240884665	3000	3000	3000	3000	0
306	20241210	144300	240884665	3000	3000	3000	3000	0
307	20241210	144200	240884665	3000	3000	3000	3000	100
308	20241210	144100	240584665	3000	3000	3000	3000	10
309	20241210	144000	240554665	3000	3000	3000	3000	16
310	20241210	143900	240506665	3000	3000	3000	3000	32
311	20241210	143800	240410665	3000	3000	3000	3000	0
312	20241210	143700	240410665	3000	3000	3000	3000	0
313	20241210	143600	240410665	3000	3000	3000	3000	0
314	20241210	143500	240410665	3000	3000	3005	3000	555
315	20241210	143400	238743640	3005	3005	3005	3005	0
316	20241210	143300	238743640	3005	3005	3005	3005	300
317	20241210	143200	237842140	3005	3005	3005	3005	0
318	20241210	143100	237842140	3005	3005	3005	3005	0
319	20241210	143000	237842140	3005	3005	3005	3005	0
320	20241210	142900	237842140	3005	3005	3005	3005	0
321	20241210	142800	237842140	3005	3005	3005	3005	16
322	20241210	142700	237794060	3005	3005	3005	3005	0
323	20241210	142600	237794060	3005	3005	3005	3005	0
324	20241210	142500	237794060	3005	3005	3005	3005	0
325	20241210	142400	237794060	3005	3005	3005	3005	0
326	20241210	142300	237794060	3005	3005	3005	3005	0
327	20241210	142200	237794060	3005	3005	3005	3005	0
328	20241210	142100	237794060	3005	3005	3005	3005	0
329	20241210	142000	237794060	3005	3005	3005	3005	0
330	20241210	141900	237794060	3005	3005	3005	3005	7
331	20241210	141800	237773025	3005	3005	3005	3005	8
332	20241210	141700	237748985	3005	3005	3005	3005	2
333	20241210	141600	237742975	3005	3005	3005	3005	0
334	20241210	141500	237742975	3005	3005	3005	3005	0
335	20241210	141400	237742975	3005	3005	3005	3005	0
336	20241210	141300	237742975	3005	3005	3005	3005	0
337	20241210	141200	237742975	3005	3005	3005	3005	0
338	20241210	141100	237742975	3005	3005	3005	3005	146
339	20241210	141000	237304245	3005	3005	3005	3005	202
340	20241210	140900	236697235	3005	3005	3005	3005	0
341	20241210	140800	236697235	3005	3010	3010	3005	349
342	20241210	140700	235648485	3005	3005	3005	3005	0
343	20241210	140600	235648485	3005	3005	3005	3005	128
344	20241210	140500	235263845	3005	3005	3005	3005	30
345	20241210	140400	235173695	3005	3005	3005	3005	300
346	20241210	140300	234272195	3005	3005	3005	3005	0
347	20241210	140200	234272195	3005	3005	3005	3005	32
348	20241210	140100	234176035	3005	3005	3005	3005	1320
349	20241210	140000	230209435	3005	3005	3005	3005	4000
350	20241210	135900	218189435	3005	3005	3005	3005	0
351	20241210	135800	218189435	3005	3005	3005	3005	1
352	20241210	135700	218186430	3000	3000	3000	3000	0
353	20241210	135600	218186430	3000	3000	3000	3000	0
354	20241210	135500	218186430	3000	3000	3000	3000	0
355	20241210	135400	218186430	3000	3000	3000	3000	31
356	20241210	135300	218093430	3005	3005	3005	3005	10
357	20241210	135200	218063380	3000	3000	3000	3000	0
358	20241210	135100	218063380	3000	3000	3000	3000	1400
359	20241210	135000	213863380	3000	3000	3000	3000	0
360	20241210	134900	213863380	3000	3000	3000	3000	0
361	20241210	134800	213863380	3000	3000	3000	3000	0
362	20241210	134700	213863380	3000	3000	3000	3000	0
363	20241210	134600	213863380	3000	3000	3000	3000	0
364	20241210	134500	213863380	3000	3000	3000	3000	0
365	20241210	134400	213863380	3000	3000	3000	3000	0
366	20241210	134300	213863380	3000	3000	3000	3000	0
367	20241210	134200	213863380	3000	3000	3000	3000	0
368	20241210	134100	213863380	3000	3000	3000	3000	105
369	20241210	134000	213548380	3005	3005	3005	3005	0
370	20241210	133900	213548380	3005	3000	3005	3000	379
371	20241210	133800	212410630	3000	3000	3000	3000	0
372	20241210	133700	212410630	3000	3000	3000	3000	0
373	20241210	133600	212410630	3000	3000	3000	3000	0
374	20241210	133500	212410630	3000	3000	3000	3000	0
375	20241210	133400	212410630	3000	3000	3000	3000	0
376	20241210	133300	212410630	3000	3000	3000	3000	0
377	20241210	133200	212410630	3000	3000	3000	3000	0
378	20241210	133100	212410630	3000	3000	3000	3000	0
379	20241210	133000	212410630	3000	3000	3000	3000	0
380	20241210	132900	212410630	3000	3000	3000	3000	0
381	20241210	132800	212410630	3000	3000	3000	3000	0
382	20241210	132700	212410630	3000	3000	3000	3000	0
383	20241210	132600	212410630	3000	3000	3000	3000	0
384	20241210	132500	212410630	3000	2990	3000	2990	7600
385	20241210	132400	189629980	2990	2990	2990	2990	0
386	20241210	132300	189629980	2990	2990	2990	2990	0
387	20241210	132200	189629980	2990	2990	2990	2990	0
388	20241210	132100	189629980	2990	2990	2990	2990	0
389	20241210	132000	189629980	2990	2990	2990	2990	0
390	20241210	131900	189629980	2990	2990	2990	2990	0
391	20241210	131800	189629980	2990	2990	2990	2990	0
392	20241210	131700	189629980	2990	2990	2990	2990	0
393	20241210	131600	189629980	2990	2990	2990	2990	0
394	20241210	131500	189629980	2990	2990	2990	2990	0
395	20241210	131400	189629980	2990	2990	2990	2990	0
396	20241210	131300	189629980	2990	2990	2990	2990	15
397	20241210	131200	189585130	2990	2990	2990	2990	13
398	20241210	131100	189546260	2990	2990	2990	2990	0
399	20241210	131000	189546260	2990	2990	2990	2990	0
400	20241210	130900	189546260	2990	2990	2990	2990	0
401	20241210	130800	189546260	2990	2990	2990	2990	2
402	20241210	130700	189540280	2995	2995	2995	2995	0
403	20241210	130600	189540280	2995	2995	2995	2995	2
404	20241210	130500	189534290	2995	2995	2995	2995	0
405	20241210	130400	189534290	2995	2995	2995	2995	0
406	20241210	130300	189534290	2995	2995	2995	2995	0
407	20241210	130200	189534290	2995	2995	2995	2995	0
408	20241210	130100	189534290	2995	2995	2995	2995	0
409	20241210	130000	189534290	2995	2995	2995	2995	0
410	20241210	125900	189534290	2995	2995	2995	2995	0
411	20241210	125800	189534290	2995	2995	2995	2995	0
412	20241210	125700	189534290	2995	2995	2995	2995	0
413	20241210	125600	189534290	2995	2995	2995	2995	0
414	20241210	125500	189534290	2995	2995	2995	2995	22
415	20241210	125400	189468400	2995	2995	2995	2995	0
416	20241210	125300	189468400	2995	2995	2995	2995	700
417	20241210	125200	187371900	2995	2995	2995	2995	10
418	20241210	125100	187341950	2990	2990	2990	2990	19
419	20241210	125000	187285140	2990	2990	2990	2990	0
420	20241210	124900	187285140	2990	2990	2990	2990	0
421	20241210	124800	187285140	2990	2990	2990	2990	0
422	20241210	124700	187285140	2990	2990	2990	2990	0
423	20241210	124600	187285140	2990	2990	2990	2985	1090
424	20241210	124500	184028545	2985	2985	2985	2985	0
425	20241210	124400	184028545	2985	2985	2985	2985	0
426	20241210	124300	184028545	2985	2985	2985	2985	350
427	20241210	124200	182983795	2990	2990	2990	2990	0
428	20241210	124100	182983795	2990	2990	2990	2990	0
429	20241210	124000	182983795	2990	2990	2990	2990	400
430	20241210	123900	181787795	2995	2995	2995	2995	0
431	20241210	123800	181787795	2995	2995	2995	2995	865
432	20241210	123700	179197120	2990	2990	2990	2990	62
433	20241210	123600	179011740	2990	2990	2990	2990	0
434	20241210	123500	179011740	2990	2990	2990	2990	300
435	20241210	123400	178114740	2990	2990	2990	2990	0
436	20241210	123300	178114740	2990	2990	2990	2990	0
437	20241210	123200	178114740	2990	2990	2990	2990	200
438	20241210	123100	177516740	2990	2990	2990	2990	100
439	20241210	123000	177217740	2995	2995	2995	2995	0
440	20241210	122900	177217740	2995	2995	2995	2995	0
441	20241210	122800	177217740	2995	2995	2995	2995	300
442	20241210	122700	176319240	2995	2995	2995	2995	52
443	20241210	122600	176163500	2995	2995	2995	2995	0
444	20241210	122500	176163500	2995	2995	2995	2995	0
445	20241210	122400	176163500	2995	2995	2995	2995	2
446	20241210	122300	176157510	3000	3000	3000	3000	0
447	20241210	122200	176157510	3000	3000	3000	3000	0
448	20241210	122100	176157510	3000	3000	3000	3000	0
449	20241210	122000	176157510	3000	3000	3000	3000	0
450	20241210	121900	176157510	3000	3000	3000	3000	0
451	20241210	121800	176157510	3000	2980	3000	2980	2
452	20241210	121700	176151530	2980	2980	2980	2980	0
453	20241210	121600	176151530	2980	2980	2980	2980	0
454	20241210	121500	176151530	2980	2980	2980	2980	1
455	20241210	121400	176148550	2980	2980	2980	2980	0
456	20241210	121300	176148550	2980	2980	2980	2980	0
457	20241210	121200	176148550	2980	2980	2980	2980	600
458	20241210	121100	174360550	3000	3000	3000	3000	0
459	20241210	121000	174360550	3000	3000	3000	3000	0
460	20241210	120900	174360550	3000	2995	3000	2995	4300
461	20241210	120800	161463345	2980	2980	2980	2980	600
462	20241210	120700	159675345	2985	2985	2985	2985	2
463	20241210	120600	159669375	2990	2990	2990	2990	2
464	20241210	120500	159663395	2995	2995	2995	2995	0
465	20241210	120400	159663395	2995	2995	2995	2995	0
466	20241210	120300	159663395	2995	2995	2995	2995	0
467	20241210	120200	159663395	2995	2995	2995	2995	0
468	20241210	120100	159663395	2995	2990	2995	2990	3200
469	20241210	120000	150085755	2980	2980	2980	2980	0
470	20241210	115900	150085755	2980	2980	2980	2980	0
471	20241210	115800	150085755	2980	2980	2980	2980	0
472	20241210	115700	150085755	2980	2980	2980	2980	0
473	20241210	115600	150085755	2980	2980	2980	2980	100
474	20241210	115500	149787755	2990	2990	2990	2990	0
475	20241210	115400	149787755	2990	2990	2990	2990	0
476	20241210	115300	149787755	2990	2980	2990	2980	501
477	20241210	115200	148294765	2980	2980	2980	2980	0
478	20241210	115100	148294765	2980	2980	2980	2980	0
479	20241210	115000	148294765	2980	2980	2980	2980	0
480	20241210	114900	148294765	2980	2980	2980	2980	0
481	20241210	114800	148294765	2980	2980	2980	2980	2
482	20241210	114700	148288805	2980	2980	2980	2980	73
483	20241210	114600	148071265	2990	2990	2990	2990	0
484	20241210	114500	148071265	2990	2990	2990	2990	0
485	20241210	114400	148071265	2990	2990	2990	2990	0
486	20241210	114300	148071265	2990	2990	2990	2990	0
487	20241210	114200	148071265	2990	2990	2990	2990	0
488	20241210	114100	148071265	2990	2985	2990	2985	1901
489	20241210	114000	142395480	2980	2980	2980	2980	0
490	20241210	113900	142395480	2980	2980	2980	2980	0
491	20241210	113800	142395480	2980	2985	2985	2980	1904
492	20241210	113700	136712440	2980	2980	2980	2980	0
493	20241210	113600	136712440	2980	2980	2980	2980	0
494	20241210	113500	136712440	2980	2980	2980	2980	0
495	20241210	113400	136712440	2980	2980	2980	2980	0
496	20241210	113300	136712440	2980	2980	2980	2980	0
497	20241210	113200	136712440	2980	2985	2985	2980	501
498	20241210	113100	135219455	2980	2980	2980	2980	0
499	20241210	113000	135219455	2980	2980	2980	2980	0
500	20241210	112900	135219455	2980	2980	2980	2980	1
501	20241210	112800	135216475	2980	2980	2980	2980	0
502	20241210	112700	135216475	2980	2980	2980	2980	43
503	20241210	112600	135088335	2985	2985	2985	2985	0
504	20241210	112500	135088335	2985	2985	2985	2985	0
505	20241210	112400	135088335	2985	2985	2985	2985	0
506	20241210	112300	135088335	2985	2985	2985	2985	62
507	20241210	112200	134903265	2980	2980	2980	2980	0
508	20241210	112100	134903265	2980	2980	2980	2980	0
509	20241210	112000	134903265	2980	2980	2980	2980	0
510	20241210	111900	134903265	2980	2980	2980	2980	0
511	20241210	111800	134903265	2980	2980	2980	2980	7
512	20241210	111700	134882405	2980	2980	2980	2980	0
513	20241210	111600	134882405	2980	2980	2980	2980	0
514	20241210	111500	134882405	2980	2980	2980	2980	0
515	20241210	111400	134882405	2980	2980	2980	2980	0
516	20241210	111300	134882405	2980	2980	2980	2980	100
517	20241210	111200	134584405	2980	2980	2980	2980	0
518	20241210	111100	134584405	2980	2980	2980	2980	1
519	20241210	111000	134581425	2980	2980	2980	2980	43
520	20241210	110900	134453285	2980	2980	2980	2980	0
521	20241210	110800	134453285	2980	2980	2980	2980	0
522	20241210	110700	134453285	2980	2980	2980	2980	90
523	20241210	110600	134185085	2980	2980	2980	2980	0
524	20241210	110500	134185085	2980	2980	2980	2980	0
525	20241210	110400	134185085	2980	2980	2980	2980	0
526	20241210	110300	134185085	2980	2980	2980	2980	5
527	20241210	110200	134170185	2985	2985	2985	2985	0
528	20241210	110100	134170185	2985	2985	2985	2985	0
529	20241210	110000	134170185	2985	2985	2985	2985	0
530	20241210	105900	134170185	2985	2985	2985	2985	0
531	20241210	105800	134170185	2985	2985	2985	2985	0
532	20241210	105700	134170185	2985	2985	2985	2985	0
533	20241210	105600	134170185	2985	2985	2985	2985	0
534	20241210	105500	134170185	2985	2985	2985	2985	0
535	20241210	105400	134170185	2985	2985	2985	2985	0
536	20241210	105300	134170185	2985	2985	2985	2985	0
537	20241210	105200	134170185	2985	2985	2985	2985	0
538	20241210	105100	134170185	2985	2980	2985	2980	284
539	20241210	105000	133323650	2980	2980	2980	2980	119
540	20241210	104900	132969030	2980	2980	2980	2980	7
541	20241210	104800	132948170	2980	2980	2980	2980	5
542	20241210	104700	132933270	2980	2980	2980	2980	4
543	20241210	104600	132921350	2980	2980	2980	2980	0
544	20241210	104500	132921350	2980	2980	2980	2980	0
545	20241210	104400	132921350	2980	2980	2980	2980	0
546	20241210	104300	132921350	2980	2980	2980	2980	9
547	20241210	104200	132894530	2980	2980	2980	2980	50
548	20241210	104100	132745530	2980	2980	2980	2980	0
549	20241210	104000	132745530	2980	2975	2980	2975	306
550	20241210	103900	131835150	2975	2975	2975	2975	0
551	20241210	103800	131835150	2975	2975	2975	2975	0
552	20241210	103700	131835150	2975	2975	2975	2975	0
553	20241210	103600	131835150	2975	2975	2975	2975	0
554	20241210	103500	131835150	2975	2975	2975	2975	1
555	20241210	103400	131832175	2980	2980	2980	2980	0
556	20241210	103300	131832175	2980	2980	2980	2980	0
557	20241210	103200	131832175	2980	2980	2980	2980	0
558	20241210	103100	131832175	2980	2980	2980	2980	0
559	20241210	103000	131832175	2980	2980	2980	2980	4
560	20241210	102900	131820255	2990	2990	2990	2990	0
561	20241210	102800	131820255	2990	2990	2990	2990	0
562	20241210	102700	131820255	2990	2990	2990	2990	0
563	20241210	102600	131820255	2990	2990	2990	2990	0
564	20241210	102500	131820255	2990	2990	2990	2990	0
565	20241210	102400	131820255	2990	2990	2990	2990	0
566	20241210	102300	131820255	2990	2990	2990	2990	0
567	20241210	102200	131820255	2990	2990	2990	2990	0
568	20241210	102100	131820255	2990	2990	2990	2990	0
569	20241210	102000	131820255	2990	2990	2990	2990	0
570	20241210	101900	131820255	2990	2990	2990	2990	998
571	20241210	101800	128836235	2990	2990	2990	2990	0
572	20241210	101700	128836235	2990	2990	2990	2990	1
573	20241210	101600	128833245	2975	2975	2975	2975	0
574	20241210	101500	128833245	2975	2975	2975	2975	1
575	20241210	101400	128830270	2975	2975	2975	2975	0
576	20241210	101300	128830270	2975	2975	2975	2975	0
577	20241210	101200	128830270	2975	2975	2975	2975	3
578	20241210	101100	128821345	2980	2980	2980	2980	49
579	20241210	101000	128675325	2980	2980	2980	2980	0
580	20241210	100900	128675325	2980	2980	2980	2980	0
581	20241210	100800	128675325	2980	2980	2980	2980	0
582	20241210	100700	128675325	2980	2980	2980	2980	0
583	20241210	100600	128675325	2980	2980	2980	2980	0
584	20241210	100500	128675325	2980	2980	2980	2980	2
585	20241210	100400	128669365	2970	2995	2995	2970	273
586	20241210	100300	127857980	2995	2995	2995	2995	301
587	20241210	100200	126956485	2995	2995	2995	2995	0
588	20241210	100100	126956485	2995	2995	2995	2995	0
589	20241210	100000	126956485	2995	2995	2995	2995	5030
590	20241210	095900	111891635	2995	2970	2995	2970	7293
591	20241210	095800	90091360	2970	2970	2970	2970	0
592	20241210	095700	90091360	2970	2970	2970	2970	0
593	20241210	095600	90091360	2970	2970	2970	2970	92
594	20241210	095500	89818120	2970	2970	2970	2970	0
595	20241210	095400	89818120	2970	2970	2970	2970	0
596	20241210	095300	89818120	2970	2970	2970	2970	0
597	20241210	095200	89818120	2970	2970	2970	2970	0
598	20241210	095100	89818120	2970	2970	2970	2970	10
599	20241210	095000	89788420	2970	2970	2970	2970	51
600	20241210	094900	89636950	2950	2950	2950	2950	0
601	20241210	094800	89636950	2950	2970	2970	2950	331
602	20241210	094700	88660310	2990	2980	2990	2980	3800
603	20241210	094600	77307900	2980	2980	2980	2980	0
604	20241210	094500	77307900	2980	2980	2980	2980	0
605	20241210	094400	77307900	2980	2955	2980	2955	189
606	20241210	094300	76748010	2945	2980	2980	2945	304
607	20241210	094200	75851605	2980	2975	2980	2975	5
608	20241210	094100	75836715	2980	2980	2980	2980	0
609	20241210	094000	75836715	2980	2980	2980	2980	3
610	20241210	093900	75827775	2945	2945	2945	2945	0
611	20241210	093800	75827775	2945	2945	2945	2945	0
612	20241210	093700	75827775	2945	2945	2945	2945	26
613	20241210	093600	75751205	2990	2990	2990	2990	0
614	20241210	093500	75751205	2990	2980	2990	2980	4300
615	20241210	093400	62904415	2990	2990	2990	2990	0
616	20241210	093300	62904415	2990	2985	2990	2985	53
617	20241210	093200	62746195	2990	2940	2990	2940	1600
618	20241210	093100	57967695	2990	2960	2990	2960	5000
619	20241210	093000	43079960	2965	2965	2965	2965	0
620	20241210	092900	43079960	2965	2945	2965	2945	3000
621	20241210	092800	34200310	2945	2945	2945	2945	0
622	20241210	092700	34200310	2945	2945	2945	2945	0
623	20241210	092600	34200310	2945	2925	2945	2925	1132
624	20241210	092500	30886570	2925	2925	2925	2925	200
625	20241210	092400	30301570	2945	2945	2945	2945	0
626	20241210	092300	30301570	2945	2945	2945	2945	110
627	20241210	092200	29977620	2945	2945	2945	2945	71
628	20241210	092100	29768525	2945	2945	2945	2945	90
629	20241210	092000	29503475	2945	2945	2945	2945	100
630	20241210	091900	29208975	2945	2945	2945	2945	200
631	20241210	091800	28619975	2950	2950	2950	2950	303
632	20241210	091700	27726125	2950	2930	2950	2930	3610
633	20241210	091600	17090155	2930	2935	2935	2930	145
634	20241210	091500	16665300	2935	2935	2935	2935	2
635	20241210	091400	16659430	2930	2930	2930	2930	13
636	20241210	091300	16621340	2945	2945	2945	2945	0
637	20241210	091200	16621340	2945	2930	2945	2930	1958
638	20241210	091100	10863305	2930	2920	2930	2920	938
639	20241210	091000	8122100	2910	2910	2910	2910	202
640	20241210	090900	7534280	2920	2920	2920	2920	537
641	20241210	090800	5966240	2920	2920	2920	2920	116
642	20241210	090700	5627520	2920	2925	2925	2920	478
643	20241210	090600	4231755	2925	2925	2925	2925	0
644	20241210	090500	4231755	2925	2925	2925	2925	8
645	20241210	090400	4208355	2925	2925	2925	2925	10
646	20241210	090300	4179105	2925	2925	2925	2925	99
647	20241210	090200	3889530	2925	2925	2925	2925	20
648	20241210	090100	3831030	2925	2905	2925	2905	33
649	20241210	090000	3734555	2900	2895	2900	2895	1290