KissMeData/030720/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191400	73112245	5000	5000	5000	5000	60
3	20241202	191300	73112245	5000	5000	5000	5000	0
4	20241202	191200	73112245	5000	5000	5000	5000	0
5	20241202	191100	73112245	5000	5000	5000	5000	0
6	20241202	191000	73112245	5000	5000	5000	5000	0
7	20241202	190900	73112245	5000	5000	5000	5000	0
8	20241202	190800	73112245	5000	5000	5000	5000	0
9	20241202	190700	73112245	5000	5000	5000	5000	0
10	20241202	190600	73112245	5000	5000	5000	5000	0
11	20241202	190500	73112245	5000	5000	5000	5000	0
12	20241202	190400	73112245	5000	5000	5000	5000	0
13	20241202	190300	73112245	5000	5000	5000	5000	0
14	20241202	190200	73112245	5000	5000	5000	5000	0
15	20241202	190100	73112245	5000	5000	5000	5000	0
16	20241202	190000	73112245	5000	5000	5000	5000	0
17	20241202	185900	73112245	5000	5000	5000	5000	0
18	20241202	185800	73112245	5000	5000	5000	5000	0
19	20241202	185700	73112245	5000	5000	5000	5000	0
20	20241202	185600	73112245	5000	5000	5000	5000	0
21	20241202	185500	73112245	5000	5000	5000	5000	0
22	20241202	185400	73112245	5000	5000	5000	5000	0
23	20241202	185300	73112245	5000	5000	5000	5000	0
24	20241202	185200	73112245	5000	5000	5000	5000	0
25	20241202	185100	73112245	5000	5000	5000	5000	0
26	20241202	185000	73112245	5000	5000	5000	5000	0
27	20241202	184900	73112245	5000	5000	5000	5000	0
28	20241202	184800	73112245	5000	5000	5000	5000	0
29	20241202	184700	73112245	5000	5000	5000	5000	0
30	20241202	184600	73112245	5000	5000	5000	5000	0
31	20241202	184500	73112245	5000	5000	5000	5000	0
32	20241202	184400	73112245	5000	5000	5000	5000	60
33	20241202	184300	73112245	5000	5000	5000	5000	0
34	20241202	184200	73112245	5000	5000	5000	5000	0
35	20241202	184100	73112245	5000	5000	5000	5000	0
36	20241202	184000	73112245	5000	5000	5000	5000	0
37	20241202	183900	73112245	5000	5000	5000	5000	0
38	20241202	183800	73112245	5000	5000	5000	5000	0
39	20241202	183700	73112245	5000	5000	5000	5000	0
40	20241202	183600	73112245	5000	5000	5000	5000	0
41	20241202	183500	73112245	5000	5000	5000	5000	0
42	20241202	183400	73112245	5000	5000	5000	5000	0
43	20241202	183300	73112245	5000	5000	5000	5000	0
44	20241202	183200	73112245	5000	5000	5000	5000	0
45	20241202	183100	73112245	5000	5000	5000	5000	0
46	20241202	183000	73112245	5000	5000	5000	5000	0
47	20241202	182900	73112245	5000	5000	5000	5000	0
48	20241202	182800	73112245	5000	5000	5000	5000	0
49	20241202	182700	73112245	5000	5000	5000	5000	0
50	20241202	182600	73112245	5000	5000	5000	5000	0
51	20241202	182500	73112245	5000	5000	5000	5000	0
52	20241202	182400	73112245	5000	5000	5000	5000	0
53	20241202	182300	73112245	5000	5000	5000	5000	0
54	20241202	182200	73112245	5000	5000	5000	5000	0
55	20241202	182100	73112245	5000	5000	5000	5000	0
56	20241202	182000	73112245	5000	5000	5000	5000	0
57	20241202	181900	73112245	5000	5000	5000	5000	0
58	20241202	181800	73112245	5000	5000	5000	5000	0
59	20241202	181700	73112245	5000	5000	5000	5000	0
60	20241202	181600	73112245	5000	5000	5000	5000	0
61	20241202	181500	73112245	5000	5000	5000	5000	0
62	20241202	181400	73112245	5000	5000	5000	5000	60
63	20241202	181300	73112245	5000	5000	5000	5000	0
64	20241202	181200	73112245	5000	5000	5000	5000	0
65	20241202	181100	73112245	5000	5000	5000	5000	0
66	20241202	181000	73112245	5000	5000	5000	5000	0
67	20241202	180900	73112245	5000	5000	5000	5000	0
68	20241202	180800	73112245	5000	5000	5000	5000	0
69	20241202	180700	73112245	5000	5000	5000	5000	0
70	20241202	180600	73112245	5000	5000	5000	5000	0
71	20241202	180500	73112245	5000	5000	5000	5000	0
72	20241202	180400	73112245	5000	5000	5000	5000	0
73	20241202	180300	73112245	5000	5000	5000	5000	0
74	20241202	180200	73112245	5000	5000	5000	5000	0
75	20241202	180100	73112245	5000	5000	5000	5000	0
76	20241202	180000	73112245	5000	5000	5000	5000	0
77	20241202	175900	73112245	5000	5000	5000	5000	0
78	20241202	175800	73112245	5000	5000	5000	5000	0
79	20241202	175700	73112245	5000	5000	5000	5000	0
80	20241202	175600	73112245	5000	5000	5000	5000	0
81	20241202	175500	73112245	5000	5000	5000	5000	0
82	20241202	175400	73112245	5000	5000	5000	5000	0
83	20241202	175300	73112245	5000	5000	5000	5000	0
84	20241202	175200	73112245	5000	5000	5000	5000	0
85	20241202	175100	73112245	5000	5000	5000	5000	0
86	20241202	175000	73112245	5000	5000	5000	5000	0
87	20241202	174900	73112245	5000	5000	5000	5000	0
88	20241202	174800	73112245	5000	5000	5000	5000	0
89	20241202	174700	73112245	5000	5000	5000	5000	0
90	20241202	174600	73112245	5000	5000	5000	5000	0
91	20241202	174500	73112245	5000	5000	5000	5000	0
92	20241202	174400	73112245	5000	5000	5000	5000	60
93	20241202	174300	73112245	5000	5000	5000	5000	0
94	20241202	174200	73112245	5000	5000	5000	5000	0
95	20241202	174100	73112245	5000	5000	5000	5000	0
96	20241202	174000	73112245	5000	5000	5000	5000	0
97	20241202	173900	73112245	5000	5000	5000	5000	0
98	20241202	173800	73112245	5000	5000	5000	5000	0
99	20241202	173700	73112245	5000	5000	5000	5000	0
100	20241202	173600	73112245	5000	5000	5000	5000	0
101	20241202	173500	73112245	5000	5000	5000	5000	0
102	20241202	173400	73112245	5000	5000	5000	5000	0
103	20241202	173300	73112245	5000	5000	5000	5000	0
104	20241202	173200	73112245	5000	5000	5000	5000	0
105	20241202	173100	73112245	5000	5000	5000	5000	0
106	20241202	173000	73112245	5000	5000	5000	5000	0
107	20241202	172900	73112245	5000	5000	5000	5000	0
108	20241202	172800	73112245	5000	5000	5000	5000	0
109	20241202	172700	73112245	5000	5000	5000	5000	0
110	20241202	172600	73112245	5000	5000	5000	5000	0
111	20241202	172500	73112245	5000	5000	5000	5000	0
112	20241202	172400	73112245	5000	5000	5000	5000	0
113	20241202	172300	73112245	5000	5000	5000	5000	0
114	20241202	172200	73112245	5000	5000	5000	5000	0
115	20241202	172100	73112245	5000	5000	5000	5000	0
116	20241202	172000	73112245	5000	5000	5000	5000	0
117	20241202	171900	73112245	5000	5000	5000	5000	0
118	20241202	171800	73112245	5000	5000	5000	5000	0
119	20241202	171700	73112245	5000	5000	5000	5000	0
120	20241202	171600	73112245	5000	5000	5000	5000	0
121	20241202	171500	73112245	5000	5000	5000	5000	0
122	20241202	171400	73112245	5000	5000	5000	5000	60
123	20241202	171300	73112245	5000	5000	5000	5000	0
124	20241202	171200	73112245	5000	5000	5000	5000	0
125	20241202	171100	73112245	5000	5000	5000	5000	0
126	20241202	171000	73112245	5000	5000	5000	5000	0
127	20241202	170900	73112245	5000	5000	5000	5000	0
128	20241202	170800	73112245	5000	5000	5000	5000	0
129	20241202	170700	73112245	5000	5000	5000	5000	0
130	20241202	170600	73112245	5000	5000	5000	5000	0
131	20241202	170500	73112245	5000	5000	5000	5000	0
132	20241202	170400	73112245	5000	5000	5000	5000	0
133	20241202	170300	73112245	5000	5000	5000	5000	0
134	20241202	170200	73112245	5000	5000	5000	5000	0
135	20241202	170100	73112245	5000	5000	5000	5000	0
136	20241202	170000	73112245	5000	5000	5000	5000	0
137	20241202	165900	73112245	5000	5000	5000	5000	0
138	20241202	165800	73112245	5000	5000	5000	5000	0
139	20241202	165700	73112245	5000	5000	5000	5000	0
140	20241202	165600	73112245	5000	5000	5000	5000	0
141	20241202	165500	73112245	5000	5000	5000	5000	0
142	20241202	165400	73112245	5000	5000	5000	5000	0
143	20241202	165300	73112245	5000	5000	5000	5000	0
144	20241202	165200	73112245	5000	5000	5000	5000	0
145	20241202	165100	73112245	5000	5000	5000	5000	0
146	20241202	165000	73112245	5000	5000	5000	5000	0
147	20241202	164900	73112245	5000	5000	5000	5000	0
148	20241202	164800	73112245	5000	5000	5000	5000	0
149	20241202	164700	73112245	5000	5000	5000	5000	0
150	20241202	164600	73112245	5000	5000	5000	5000	0
151	20241202	164500	73112245	5000	5000	5000	5000	0
152	20241202	164400	73112245	5000	5000	5000	5000	60
153	20241202	164300	73112245	5000	5000	5000	5000	0
154	20241202	164200	73112245	5000	5000	5000	5000	0
155	20241202	164100	73112245	5000	5000	5000	5000	0
156	20241202	164000	73112245	5000	5000	5000	5000	0
157	20241202	163900	73112245	5000	5000	5000	5000	0
158	20241202	163800	73112245	5000	5000	5000	5000	0
159	20241202	163700	73112245	5000	5000	5000	5000	0
160	20241202	163600	73112245	5000	5000	5000	5000	0
161	20241202	163500	73112245	5000	5000	5000	5000	0
162	20241202	163400	73112245	5000	5000	5000	5000	0
163	20241202	163300	73112245	5000	5000	5000	5000	0
164	20241202	163200	73112245	5000	5000	5000	5000	0
165	20241202	163100	73112245	5000	5000	5000	5000	0
166	20241202	163000	73112245	5000	5000	5000	5000	0
167	20241202	162900	73112245	5000	5000	5000	5000	0
168	20241202	162800	73112245	5000	5000	5000	5000	0
169	20241202	162700	73112245	5000	5000	5000	5000	0
170	20241202	162600	73112245	5000	5000	5000	5000	0
171	20241202	162500	73112245	5000	5000	5000	5000	0
172	20241202	162400	73112245	5000	5000	5000	5000	0
173	20241202	162300	73112245	5000	5000	5000	5000	0
174	20241202	162200	73112245	5000	5000	5000	5000	0
175	20241202	162100	73112245	5000	5000	5000	5000	0
176	20241202	162000	73112245	5000	5000	5000	5000	0
177	20241202	161900	73112245	5000	5000	5000	5000	0
178	20241202	161800	73112245	5000	5000	5000	5000	0
179	20241202	161700	73112245	5000	5000	5000	5000	0
180	20241202	161600	73112245	5000	5000	5000	5000	0
181	20241202	161500	73112245	5000	5000	5000	5000	0
182	20241202	161400	73112245	5000	5000	5000	5000	60
183	20241202	161300	73112245	5000	5000	5000	5000	0
184	20241202	161200	73112245	5000	5000	5000	5000	0
185	20241202	161100	73112245	5000	5000	5000	5000	0
186	20241202	161000	73112245	5000	5000	5000	5000	0
187	20241202	160900	73112245	5000	5000	5000	5000	0
188	20241202	160800	73112245	5000	5000	5000	5000	0
189	20241202	160700	73112245	5000	5000	5000	5000	0
190	20241202	160600	73112245	5000	5000	5000	5000	0
191	20241202	160500	73112245	5000	5000	5000	5000	0
192	20241202	160400	73112245	5000	5000	5000	5000	0
193	20241202	160300	73112245	5000	5000	5000	5000	0
194	20241202	160200	73112245	5000	5000	5000	5000	0
195	20241202	160100	73112245	5000	5000	5000	5000	0
196	20241202	160000	73112245	5000	5000	5000	5000	0
197	20241202	155900	73112245	5000	5000	5000	5000	0
198	20241202	155800	73112245	5000	5000	5000	5000	0
199	20241202	155700	73112245	5000	5000	5000	5000	0
200	20241202	155600	73112245	5000	5000	5000	5000	0
201	20241202	155500	73112245	5000	5000	5000	5000	0
202	20241202	155400	73112245	5000	5000	5000	5000	0
203	20241202	155300	73112245	5000	5000	5000	5000	0
204	20241202	155200	73112245	5000	5000	5000	5000	0
205	20241202	155100	73112245	5000	5000	5000	5000	0
206	20241202	155000	73112245	5000	5000	5000	5000	0
207	20241202	154900	73112245	5000	5000	5000	5000	0
208	20241202	154800	73112245	5000	5000	5000	5000	0
209	20241202	154700	73112245	5000	5000	5000	5000	0
210	20241202	154600	73112245	5000	5000	5000	5000	0
211	20241202	154500	73112245	5000	5000	5000	5000	0
212	20241202	154400	73112245	5000	5000	5000	5000	60
213	20241202	154300	73112245	5000	5000	5000	5000	0
214	20241202	154200	73112245	5000	5000	5000	5000	0
215	20241202	154100	73112245	5000	5000	5000	5000	0
216	20241202	154000	73112245	5000	5000	5000	5000	0
217	20241202	153900	73112245	5000	5000	5000	5000	0
218	20241202	153800	73112245	5000	5000	5000	5000	0
219	20241202	153700	73112245	5000	5000	5000	5000	0
220	20241202	153600	73112245	5000	5000	5000	5000	0
221	20241202	153500	73112245	5000	5000	5000	5000	0
222	20241202	153400	73112245	5000	5000	5000	5000	0
223	20241202	153300	73112245	5000	5000	5000	5000	0
224	20241202	153200	73112245	5000	5000	5000	5000	0
225	20241202	153100	73112245	5000	5000	5000	5000	0
226	20241202	153000	73112245	5000	5000	5000	5000	60
227	20241202	152900	72812245	5000	5000	5000	5000	0
228	20241202	152800	72812245	5000	5000	5000	5000	0
229	20241202	152700	72812245	5000	5000	5000	5000	0
230	20241202	152600	72812245	5000	5000	5000	5000	0
231	20241202	152500	72812245	5000	5000	5000	5000	0
232	20241202	152400	72812245	5000	5000	5000	5000	0
233	20241202	152300	72812245	5000	5000	5000	5000	0
234	20241202	152200	72812245	5000	5000	5000	5000	0
235	20241202	152100	72812245	5000	5000	5000	5000	0
236	20241202	152000	72812245	5000	5000	5000	5000	0
237	20241202	151900	72812245	5000	5000	5000	5000	0
238	20241202	151800	72812245	5000	5000	5000	5000	0
239	20241202	151700	72812245	5000	5000	5000	5000	0
240	20241202	151600	72812245	5000	5000	5000	5000	0
241	20241202	151500	72812245	5000	5000	5000	5000	0
242	20241202	151400	72812245	5000	5000	5000	5000	0
243	20241202	151300	72812245	5000	5000	5000	5000	0
244	20241202	151200	72812245	5000	5000	5000	5000	0
245	20241202	151100	72812245	5000	5000	5000	5000	0
246	20241202	151000	72812245	5000	5000	5000	5000	0
247	20241202	150900	72812245	5000	5000	5000	5000	0
248	20241202	150800	72812245	5000	5000	5000	5000	0
249	20241202	150700	72812245	5000	5000	5000	5000	0
250	20241202	150600	72812245	5000	5000	5000	5000	0
251	20241202	150500	72812245	5000	5000	5000	5000	0
252	20241202	150400	72812245	5000	5000	5000	5000	1
253	20241202	150300	72807245	5000	5000	5000	5000	1
254	20241202	150200	72802245	4990	4990	4990	4990	0
255	20241202	150100	72802245	4990	4990	4990	4990	67
256	20241202	150000	72467915	4990	4990	4990	4990	0
257	20241202	145900	72467915	4990	4990	4990	4990	0
258	20241202	145800	72467915	4990	4990	4990	4990	0
259	20241202	145700	72467915	4990	4990	4990	4990	0
260	20241202	145600	72467915	4990	4990	4990	4990	0
261	20241202	145500	72467915	4990	4990	4990	4990	0
262	20241202	145400	72467915	4990	4990	4990	4990	0
263	20241202	145300	72467915	4990	4990	4990	4990	241
264	20241202	145200	71265325	4990	4990	4990	4990	0
265	20241202	145100	71265325	4990	4990	4990	4990	0
266	20241202	145000	71265325	4990	4990	4990	4990	0
267	20241202	144900	71265325	4990	4990	4990	4990	0
268	20241202	144800	71265325	4990	4990	4990	4990	0
269	20241202	144700	71265325	4990	4990	4990	4990	0
270	20241202	144600	71265325	4990	4990	4990	4990	0
271	20241202	144500	71265325	4990	4990	4990	4990	0
272	20241202	144400	71265325	4990	4990	4990	4990	0
273	20241202	144300	71265325	4990	4990	4990	4990	0
274	20241202	144200	71265325	4990	4990	4990	4990	0
275	20241202	144100	71265325	4990	4990	4990	4990	0
276	20241202	144000	71265325	4990	4990	4990	4990	0
277	20241202	143900	71265325	4990	4990	4990	4990	0
278	20241202	143800	71265325	4990	4990	4990	4990	0
279	20241202	143700	71265325	4990	4990	4990	4990	0
280	20241202	143600	71265325	4990	4990	4990	4990	0
281	20241202	143500	71265325	4990	4990	4990	4990	0
282	20241202	143400	71265325	4990	4990	4990	4990	0
283	20241202	143300	71265325	4990	4990	4990	4990	0
284	20241202	143200	71265325	4990	4990	4990	4990	0
285	20241202	143100	71265325	4990	4990	4990	4990	0
286	20241202	143000	71265325	4990	4990	4990	4990	0
287	20241202	142900	71265325	4990	4990	4990	4990	0
288	20241202	142800	71265325	4990	4990	4990	4990	0
289	20241202	142700	71265325	4990	4990	4990	4990	0
290	20241202	142600	71265325	4990	4990	4990	4990	0
291	20241202	142500	71265325	4990	4990	4990	4990	10
292	20241202	142400	71215425	5000	5000	5000	5000	1
293	20241202	142300	71210425	5000	5000	5000	5000	0
294	20241202	142200	71210425	5000	5000	5000	5000	0
295	20241202	142100	71210425	5000	5000	5000	5000	0
296	20241202	142000	71210425	5000	5000	5000	5000	0
297	20241202	141900	71210425	5000	5000	5000	5000	0
298	20241202	141800	71210425	5000	5000	5000	5000	1
299	20241202	141700	71205425	5000	5000	5000	5000	0
300	20241202	141600	71205425	5000	5000	5000	5000	0
301	20241202	141500	71205425	5000	5000	5000	5000	0
302	20241202	141400	71205425	5000	5000	5000	5000	0
303	20241202	141300	71205425	5000	5000	5000	5000	0
304	20241202	141200	71205425	5000	5000	5000	5000	1
305	20241202	141100	71200425	5000	5000	5000	5000	2
306	20241202	141000	71190425	5000	5000	5000	5000	0
307	20241202	140900	71190425	5000	5000	5000	5000	0
308	20241202	140800	71190425	5000	5000	5000	5000	2
309	20241202	140700	71180425	5000	5000	5000	5000	0
310	20241202	140600	71180425	5000	5000	5000	5000	1
311	20241202	140500	71175425	5000	5000	5000	5000	1
312	20241202	140400	71170425	5000	5000	5000	5000	0
313	20241202	140300	71170425	5000	5000	5000	5000	0
314	20241202	140200	71170425	5000	5000	5000	5000	0
315	20241202	140100	71170425	5000	5000	5000	5000	0
316	20241202	140000	71170425	5000	5000	5000	5000	1
317	20241202	135900	71165425	5000	5000	5000	5000	0
318	20241202	135800	71165425	5000	5000	5000	5000	0
319	20241202	135700	71165425	5000	5000	5000	5000	0
320	20241202	135600	71165425	5000	5000	5000	5000	0
321	20241202	135500	71165425	5000	5000	5000	5000	0
322	20241202	135400	71165425	5000	5000	5000	5000	1
323	20241202	135300	71160425	5000	5000	5000	5000	0
324	20241202	135200	71160425	5000	5000	5000	5000	0
325	20241202	135100	71160425	5000	5000	5000	5000	0
326	20241202	135000	71160425	5000	5000	5000	5000	0
327	20241202	134900	71160425	5000	5000	5000	5000	0
328	20241202	134800	71160425	5000	5000	5000	5000	1
329	20241202	134700	71155425	5000	4995	5000	4995	1926
330	20241202	134600	61525750	5000	5000	5000	5000	0
331	20241202	134500	61525750	5000	5000	5000	5000	0
332	20241202	134400	61525750	5000	5000	5000	5000	0
333	20241202	134300	61525750	5000	5000	5000	5000	0
334	20241202	134200	61525750	5000	4980	5000	4980	6
335	20241202	134100	61495830	5000	5000	5000	5000	0
336	20241202	134000	61495830	5000	5000	5000	5000	0
337	20241202	133900	61495830	5000	5000	5000	5000	0
338	20241202	133800	61495830	5000	5000	5000	5000	0
339	20241202	133700	61495830	5000	5000	5000	5000	0
340	20241202	133600	61495830	5000	5000	5000	5000	1
341	20241202	133500	61490830	4980	4980	4980	4980	163
342	20241202	133400	60679090	4980	4980	4980	4980	0
343	20241202	133300	60679090	4980	4980	4980	4980	71
344	20241202	133200	60325510	4980	4980	4980	4980	0
345	20241202	133100	60325510	4980	4990	4990	4980	835
346	20241202	133000	56162270	5000	5000	5000	5000	1
347	20241202	132900	56157270	5000	5000	5000	5000	0
348	20241202	132800	56157270	5000	5000	5000	5000	0
349	20241202	132700	56157270	5000	5000	5000	5000	0
350	20241202	132600	56157270	5000	5000	5000	5000	0
351	20241202	132500	56157270	5000	5000	5000	5000	0
352	20241202	132400	56157270	5000	5000	5000	5000	1
353	20241202	132300	56152270	4990	4990	4990	4990	102
354	20241202	132200	55643290	4995	4995	4995	4995	0
355	20241202	132100	55643290	4995	4995	4995	4995	0
356	20241202	132000	55643290	4995	4995	4995	4995	0
357	20241202	131900	55643290	4995	4995	4995	4995	0
358	20241202	131800	55643290	4995	5010	5010	4995	2
359	20241202	131700	55633285	5020	5020	5020	5020	0
360	20241202	131600	55633285	5020	5020	5020	5020	0
361	20241202	131500	55633285	5020	5020	5020	5020	0
362	20241202	131400	55633285	5020	5020	5020	5020	0
363	20241202	131300	55633285	5020	5020	5020	5020	0
364	20241202	131200	55633285	5020	4995	5020	4995	3
365	20241202	131100	55618275	5030	5030	5030	5030	0
366	20241202	131000	55618275	5030	5030	5030	5030	0
367	20241202	130900	55618275	5030	5030	5030	5030	0
368	20241202	130800	55618275	5030	5030	5030	5030	0
369	20241202	130700	55618275	5030	5030	5030	5030	0
370	20241202	130600	55618275	5030	5030	5030	5030	213
371	20241202	130500	54546885	5030	5030	5030	5030	0
372	20241202	130400	54546885	5030	5030	5030	5030	0
373	20241202	130300	54546885	5030	5030	5030	5030	0
374	20241202	130200	54546885	5030	5030	5030	5030	0
375	20241202	130100	54546885	5030	5030	5030	5030	0
376	20241202	130000	54546885	5030	5030	5030	5030	1
377	20241202	125900	54541855	5030	5030	5030	5030	0
378	20241202	125800	54541855	5030	5030	5030	5030	0
379	20241202	125700	54541855	5030	5030	5030	5030	0
380	20241202	125600	54541855	5030	5030	5030	5030	0
381	20241202	125500	54541855	5030	5020	5030	5020	193
382	20241202	125400	53571965	5020	5020	5020	5020	1
383	20241202	125300	53566945	5020	5020	5020	5020	0
384	20241202	125200	53566945	5020	5020	5020	5020	0
385	20241202	125100	53566945	5020	5020	5020	5020	0
386	20241202	125000	53566945	5020	5020	5020	5020	0
387	20241202	124900	53566945	5020	5020	5020	5020	0
388	20241202	124800	53566945	5020	5020	5020	5020	1
389	20241202	124700	53561925	5020	5020	5020	5020	0
390	20241202	124600	53561925	5020	5020	5020	5020	0
391	20241202	124500	53561925	5020	5020	5020	5020	0
392	20241202	124400	53561925	5020	5020	5020	5020	0
393	20241202	124300	53561925	5020	5020	5020	5020	0
394	20241202	124200	53561925	5020	5020	5020	5020	1
395	20241202	124100	53556905	5030	5030	5030	5030	0
396	20241202	124000	53556905	5030	5030	5030	5030	0
397	20241202	123900	53556905	5030	5030	5030	5030	0
398	20241202	123800	53556905	5030	5030	5030	5030	0
399	20241202	123700	53556905	5030	5030	5030	5030	0
400	20241202	123600	53556905	5030	5030	5030	5030	1
401	20241202	123500	53551875	5030	5030	5030	5030	0
402	20241202	123400	53551875	5030	5030	5030	5030	0
403	20241202	123300	53551875	5030	5030	5030	5030	0
404	20241202	123200	53551875	5030	5030	5030	5030	0
405	20241202	123100	53551875	5030	5030	5030	5030	0
406	20241202	123000	53551875	5030	5030	5030	5030	1
407	20241202	122900	53546845	4990	4990	4990	4990	0
408	20241202	122800	53546845	4990	4990	4990	4990	0
409	20241202	122700	53546845	4990	4990	4990	4990	0
410	20241202	122600	53546845	4990	4990	4990	4990	0
411	20241202	122500	53546845	4990	4990	4990	4990	0
412	20241202	122400	53546845	4990	4990	4990	4990	0
413	20241202	122300	53546845	4990	4990	4990	4990	0
414	20241202	122200	53546845	4990	4990	4990	4990	0
415	20241202	122100	53546845	4990	4990	4990	4990	0
416	20241202	122000	53546845	4990	4990	4990	4990	0
417	20241202	121900	53546845	4990	4990	4990	4990	0
418	20241202	121800	53546845	4990	4990	4990	4990	0
419	20241202	121700	53546845	4990	4990	4990	4990	0
420	20241202	121600	53546845	4990	4990	4990	4990	0
421	20241202	121500	53546845	4990	4990	4990	4990	0
422	20241202	121400	53546845	4990	4990	4990	4990	0
423	20241202	121300	53546845	4990	4995	4995	4990	900
424	20241202	121200	49055340	4995	4995	4995	4995	0
425	20241202	121100	49055340	4995	4995	4995	4995	0
426	20241202	121000	49055340	4995	4995	4995	4995	0
427	20241202	120900	49055340	4995	4995	4995	4995	0
428	20241202	120800	49055340	4995	4995	4995	4995	61
429	20241202	120700	48750645	4995	4995	4995	4995	0
430	20241202	120600	48750645	4995	4995	4995	4995	0
431	20241202	120500	48750645	4995	4995	4995	4995	0
432	20241202	120400	48750645	4995	4995	4995	4995	0
433	20241202	120300	48750645	4995	4995	4995	4995	0
434	20241202	120200	48750645	4995	4995	4995	4995	0
435	20241202	120100	48750645	4995	4995	4995	4995	0
436	20241202	120000	48750645	4995	4995	4995	4995	0
437	20241202	115900	48750645	4995	4995	4995	4995	0
438	20241202	115800	48750645	4995	4995	4995	4995	0
439	20241202	115700	48750645	4995	4995	4995	4995	0
440	20241202	115600	48750645	4995	4995	4995	4995	0
441	20241202	115500	48750645	4995	4995	4995	4995	1
442	20241202	115400	48745650	5030	5030	5030	5030	0
443	20241202	115300	48745650	5030	5030	5030	5030	0
444	20241202	115200	48745650	5030	5030	5030	5030	0
445	20241202	115100	48745650	5030	5030	5030	5030	0
446	20241202	115000	48745650	5030	4995	5030	4995	5000
447	20241202	114900	23617325	4980	4980	4980	4980	0
448	20241202	114800	23617325	4980	4980	4980	4980	0
449	20241202	114700	23617325	4980	4980	4980	4980	0
450	20241202	114600	23617325	4980	4980	4980	4980	0
451	20241202	114500	23617325	4980	4980	4980	4980	130
452	20241202	114400	22969925	4995	4995	4995	4995	0
453	20241202	114300	22969925	4995	4995	4995	4995	0
454	20241202	114200	22969925	4995	4995	4995	4995	0
455	20241202	114100	22969925	4995	4995	4995	4995	0
456	20241202	114000	22969925	4995	4995	4995	4995	0
457	20241202	113900	22969925	4995	4995	4995	4995	0
458	20241202	113800	22969925	4995	4995	4995	4995	0
459	20241202	113700	22969925	4995	4995	4995	4995	0
460	20241202	113600	22969925	4995	4995	4995	4995	0
461	20241202	113500	22969925	4995	4995	4995	4995	0
462	20241202	113400	22969925	4995	4995	4995	4995	0
463	20241202	113300	22969925	4995	4995	4995	4995	5
464	20241202	113200	22944950	4980	4980	4980	4980	33
465	20241202	113100	22780610	4980	4980	4980	4980	0
466	20241202	113000	22780610	4980	4980	4980	4980	8
467	20241202	112900	22740770	4980	4980	4980	4980	0
468	20241202	112800	22740770	4980	4980	4980	4980	0
469	20241202	112700	22740770	4980	4980	4980	4980	0
470	20241202	112600	22740770	4980	4985	4985	4980	114
471	20241202	112500	22172995	4980	4980	4980	4980	0
472	20241202	112400	22172995	4980	4980	4980	4980	11
473	20241202	112300	22118215	4980	4985	4985	4980	200
474	20241202	112200	21122160	4990	4990	4990	4990	0
475	20241202	112100	21122160	4990	4990	4990	4990	0
476	20241202	112000	21122160	4990	4990	4990	4990	0
477	20241202	111900	21122160	4990	4990	4990	4990	0
478	20241202	111800	21122160	4990	4985	4990	4980	573
479	20241202	111700	18267720	4990	4990	4990	4990	0
480	20241202	111600	18267720	4990	5000	5000	4990	13
481	20241202	111500	18202815	5000	5000	5000	5000	0
482	20241202	111400	18202815	5000	5000	5000	5000	0
483	20241202	111300	18202815	5000	5000	5000	5000	0
484	20241202	111200	18202815	5000	5000	5000	5000	2
485	20241202	111100	18192815	5000	5000	5000	5000	0
486	20241202	111000	18192815	5000	5000	5000	5000	0
487	20241202	110900	18192815	5000	5000	5000	5000	0
488	20241202	110800	18192815	5000	5000	5000	5000	100
489	20241202	110700	17692815	4985	4985	4985	4985	0
490	20241202	110600	17692815	4985	4985	4985	4985	0
491	20241202	110500	17692815	4985	4985	4985	4985	0
492	20241202	110400	17692815	4985	4985	4985	4985	1
493	20241202	110300	17687830	4990	5000	5000	4990	149
494	20241202	110200	16944045	5000	5000	5000	5000	0
495	20241202	110100	16944045	5000	5000	5000	5000	0
496	20241202	110000	16944045	5000	5000	5000	5000	0
497	20241202	105900	16944045	5000	5000	5000	5000	10
498	20241202	105800	16894045	5000	5000	5000	5000	0
499	20241202	105700	16894045	5000	5000	5000	5000	0
500	20241202	105600	16894045	5000	5020	5020	5000	52
501	20241202	105500	16633045	5020	5020	5020	5020	0
502	20241202	105400	16633045	5020	5020	5020	5020	0
503	20241202	105300	16633045	5020	5020	5020	5020	0
504	20241202	105200	16633045	5020	5020	5020	5020	0
505	20241202	105100	16633045	5020	5020	5020	5020	0
506	20241202	105000	16633045	5020	5020	5020	5020	0
507	20241202	104900	16633045	5020	5020	5020	5020	0
508	20241202	104800	16633045	5020	5020	5020	5020	0
509	20241202	104700	16633045	5020	5020	5020	5020	0
510	20241202	104600	16633045	5020	5020	5020	5020	0
511	20241202	104500	16633045	5020	5020	5020	5020	0
512	20241202	104400	16633045	5020	5020	5020	5020	0
513	20241202	104300	16633045	5020	5020	5020	5020	0
514	20241202	104200	16633045	5020	5020	5020	5020	0
515	20241202	104100	16633045	5020	5020	5020	5020	2
516	20241202	104000	16623005	5020	5020	5020	5020	2
517	20241202	103900	16612965	5020	5020	5020	5020	0
518	20241202	103800	16612965	5020	4995	5020	4995	62
519	20241202	103700	16303250	5020	5020	5020	5020	0
520	20241202	103600	16303250	5020	5020	5020	5020	0
521	20241202	103500	16303250	5020	5020	5020	5020	0
522	20241202	103400	16303250	5020	5020	5020	5020	0
523	20241202	103300	16303250	5020	5020	5020	5020	3
524	20241202	103200	16288190	5030	5030	5030	5030	0
525	20241202	103100	16288190	5030	5030	5030	5030	0
526	20241202	103000	16288190	5030	5030	5030	5030	0
527	20241202	102900	16288190	5030	5030	5030	5030	0
528	20241202	102800	16288190	5030	5030	5030	5030	0
529	20241202	102700	16288190	5030	5030	5030	5030	0
530	20241202	102600	16288190	5030	5030	5030	5030	0
531	20241202	102500	16288190	5030	5030	5030	5030	0
532	20241202	102400	16288190	5030	5030	5030	5030	0
533	20241202	102300	16288190	5030	5030	5030	5030	0
534	20241202	102200	16288190	5030	5030	5030	5030	0
535	20241202	102100	16288190	5030	5030	5030	5030	0
536	20241202	102000	16288190	5030	5030	5030	5030	0
537	20241202	101900	16288190	5030	5030	5030	5030	0
538	20241202	101800	16288190	5030	5030	5030	5030	0
539	20241202	101700	16288190	5030	5030	5030	5030	0
540	20241202	101600	16288190	5030	5030	5030	5030	0
541	20241202	101500	16288190	5030	5030	5030	5030	0
542	20241202	101400	16288190	5030	5030	5030	5030	0
543	20241202	101300	16288190	5030	5030	5030	5030	0
544	20241202	101200	16288190	5030	5030	5030	5030	0
545	20241202	101100	16288190	5030	5030	5030	5030	0
546	20241202	101000	16288190	5030	5030	5030	5030	0
547	20241202	100900	16288190	5030	5030	5030	5030	0
548	20241202	100800	16288190	5030	5030	5030	5030	0
549	20241202	100700	16288190	5030	5030	5030	5030	0
550	20241202	100600	16288190	5030	5030	5030	5030	0
551	20241202	100500	16288190	5030	5030	5030	5030	0
552	20241202	100400	16288190	5030	5030	5030	5030	0
553	20241202	100300	16288190	5030	5030	5030	5030	0
554	20241202	100200	16288190	5030	5030	5030	5030	0
555	20241202	100100	16288190	5030	5030	5030	5030	0
556	20241202	100000	16288190	5030	5030	5030	5030	0
557	20241202	095900	16288190	5030	5000	5030	5000	112
558	20241202	095800	15728130	5000	5000	5000	5000	0
559	20241202	095700	15728130	5000	5000	5000	5000	0
560	20241202	095600	15728130	5000	5010	5010	5000	109
561	20241202	095500	15183100	5010	5010	5010	5010	0
562	20241202	095400	15183100	5010	5010	5010	5010	0
563	20241202	095300	15183100	5010	5010	5010	5010	1
564	20241202	095200	15178090	5030	5030	5030	5030	0
565	20241202	095100	15178090	5030	5030	5030	5030	5
566	20241202	095000	15152940	5030	5030	5030	5030	0
567	20241202	094900	15152940	5030	5030	5030	5030	0
568	20241202	094800	15152940	5030	5030	5030	5030	0
569	20241202	094700	15152940	5030	5030	5030	5030	0
570	20241202	094600	15152940	5030	5030	5030	5030	0
571	20241202	094500	15152940	5030	5030	5030	5030	5
572	20241202	094400	15127790	5030	5030	5030	5030	0
573	20241202	094300	15127790	5030	5030	5030	5030	0
574	20241202	094200	15127790	5030	5030	5030	5030	1
575	20241202	094100	15122760	5030	5030	5030	5030	0
576	20241202	094000	15122760	5030	5030	5030	5030	500
577	20241202	093900	12607760	5030	5030	5030	5030	0
578	20241202	093800	12607760	5030	5030	5030	5030	0
579	20241202	093700	12607760	5030	5030	5030	5030	3
580	20241202	093600	12592670	5030	5030	5030	5030	22
581	20241202	093500	12482010	5030	5030	5030	5030	0
582	20241202	093400	12482010	5030	5030	5030	5030	1
583	20241202	093300	12476980	5030	5030	5030	5030	0
584	20241202	093200	12476980	5030	5030	5030	5030	1
585	20241202	093100	12471950	5030	5030	5030	5030	0
586	20241202	093000	12471950	5030	5030	5030	5030	0
587	20241202	092900	12471950	5030	5030	5030	5030	0
588	20241202	092800	12471950	5030	5030	5030	5030	0
589	20241202	092700	12471950	5030	5030	5030	5030	0
590	20241202	092600	12471950	5030	5030	5030	5030	0
591	20241202	092500	12471950	5030	5030	5030	5030	0
592	20241202	092400	12471950	5030	5030	5030	5030	0
593	20241202	092300	12471950	5030	5030	5030	5030	80
594	20241202	092200	12069550	5030	5030	5030	5030	0
595	20241202	092100	12069550	5030	5030	5030	5030	0
596	20241202	092000	12069550	5030	5030	5030	5030	0
597	20241202	091900	12069550	5030	5030	5030	5030	0
598	20241202	091800	12069550	5030	5030	5030	5030	164
599	20241202	091700	11244630	5040	5040	5040	5040	0
600	20241202	091600	11244630	5040	5040	5040	5040	0
601	20241202	091500	11244630	5040	5040	5040	5040	185
602	20241202	091400	10312230	5040	5040	5040	5040	17
603	20241202	091300	10226550	5040	5040	5040	5040	390
604	20241202	091200	8260950	5040	5040	5040	5040	0
605	20241202	091100	8260950	5040	5040	5040	5040	0
606	20241202	091000	8260950	5040	5040	5040	5040	0
607	20241202	090900	8260950	5040	5040	5040	5040	0
608	20241202	090800	8260950	5040	5040	5040	5040	21
609	20241202	090700	8155110	5040	5040	5040	5040	60
610	20241202	090600	7852710	5040	5040	5040	5040	520
611	20241202	090500	5231910	5040	5040	5040	5040	71
612	20241202	090400	4874070	5030	5030	5030	5030	0
613	20241202	090300	4874070	5030	5030	5030	5030	0
614	20241202	090200	4874070	5030	5030	5030	5030	0
615	20241202	090100	4874070	5030	5030	5030	5030	0
616	20241202	090000	4874070	5030	5030	5030	5030	969