KissMeData/066590/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194700	297885615	3010	3010	3010	3010	1277
3	20241202	194600	297885615	3010	3010	3010	3010	0
4	20241202	194500	297885615	3010	3010	3010	3010	0
5	20241202	194400	297885615	3010	3010	3010	3010	0
6	20241202	194300	297885615	3010	3010	3010	3010	0
7	20241202	194200	297885615	3010	3010	3010	3010	0
8	20241202	194100	297885615	3010	3010	3010	3010	0
9	20241202	194000	297885615	3010	3010	3010	3010	0
10	20241202	193900	297885615	3010	3010	3010	3010	0
11	20241202	193800	297885615	3010	3010	3010	3010	0
12	20241202	193700	297885615	3010	3010	3010	3010	0
13	20241202	193600	297885615	3010	3010	3010	3010	0
14	20241202	193500	297885615	3010	3010	3010	3010	0
15	20241202	193400	297885615	3010	3010	3010	3010	0
16	20241202	193300	297885615	3010	3010	3010	3010	0
17	20241202	193200	297885615	3010	3010	3010	3010	0
18	20241202	193100	297885615	3010	3010	3010	3010	0
19	20241202	193000	297885615	3010	3010	3010	3010	0
20	20241202	192900	297885615	3010	3010	3010	3010	0
21	20241202	192800	297885615	3010	3010	3010	3010	0
22	20241202	192700	297885615	3010	3010	3010	3010	0
23	20241202	192600	297885615	3010	3010	3010	3010	0
24	20241202	192500	297885615	3010	3010	3010	3010	0
25	20241202	192400	297885615	3010	3010	3010	3010	0
26	20241202	192300	297885615	3010	3010	3010	3010	0
27	20241202	192200	297885615	3010	3010	3010	3010	0
28	20241202	192100	297885615	3010	3010	3010	3010	0
29	20241202	192000	297885615	3010	3010	3010	3010	0
30	20241202	191900	297885615	3010	3010	3010	3010	0
31	20241202	191800	297885615	3010	3010	3010	3010	0
32	20241202	191700	297885615	3010	3010	3010	3010	1277
33	20241202	191600	297885615	3010	3010	3010	3010	0
34	20241202	191500	297885615	3010	3010	3010	3010	0
35	20241202	191400	297885615	3010	3010	3010	3010	0
36	20241202	191300	297885615	3010	3010	3010	3010	0
37	20241202	191200	297885615	3010	3010	3010	3010	0
38	20241202	191100	297885615	3010	3010	3010	3010	0
39	20241202	191000	297885615	3010	3010	3010	3010	0
40	20241202	190900	297885615	3010	3010	3010	3010	0
41	20241202	190800	297885615	3010	3010	3010	3010	0
42	20241202	190700	297885615	3010	3010	3010	3010	0
43	20241202	190600	297885615	3010	3010	3010	3010	0
44	20241202	190500	297885615	3010	3010	3010	3010	0
45	20241202	190400	297885615	3010	3010	3010	3010	0
46	20241202	190300	297885615	3010	3010	3010	3010	0
47	20241202	190200	297885615	3010	3010	3010	3010	0
48	20241202	190100	297885615	3010	3010	3010	3010	0
49	20241202	190000	297885615	3010	3010	3010	3010	0
50	20241202	185900	297885615	3010	3010	3010	3010	0
51	20241202	185800	297885615	3010	3010	3010	3010	0
52	20241202	185700	297885615	3010	3010	3010	3010	0
53	20241202	185600	297885615	3010	3010	3010	3010	0
54	20241202	185500	297885615	3010	3010	3010	3010	0
55	20241202	185400	297885615	3010	3010	3010	3010	0
56	20241202	185300	297885615	3010	3010	3010	3010	0
57	20241202	185200	297885615	3010	3010	3010	3010	0
58	20241202	185100	297885615	3010	3010	3010	3010	0
59	20241202	185000	297885615	3010	3010	3010	3010	0
60	20241202	184900	297885615	3010	3010	3010	3010	0
61	20241202	184800	297885615	3010	3010	3010	3010	0
62	20241202	184700	297885615	3010	3010	3010	3010	1277
63	20241202	184600	297885615	3010	3010	3010	3010	0
64	20241202	184500	297885615	3010	3010	3010	3010	0
65	20241202	184400	297885615	3010	3010	3010	3010	0
66	20241202	184300	297885615	3010	3010	3010	3010	0
67	20241202	184200	297885615	3010	3010	3010	3010	0
68	20241202	184100	297885615	3010	3010	3010	3010	0
69	20241202	184000	297885615	3010	3010	3010	3010	0
70	20241202	183900	297885615	3010	3010	3010	3010	0
71	20241202	183800	297885615	3010	3010	3010	3010	0
72	20241202	183700	297885615	3010	3010	3010	3010	0
73	20241202	183600	297885615	3010	3010	3010	3010	0
74	20241202	183500	297885615	3010	3010	3010	3010	0
75	20241202	183400	297885615	3010	3010	3010	3010	0
76	20241202	183300	297885615	3010	3010	3010	3010	0
77	20241202	183200	297885615	3010	3010	3010	3010	0
78	20241202	183100	297885615	3010	3010	3010	3010	0
79	20241202	183000	297885615	3010	3010	3010	3010	0
80	20241202	182900	297885615	3010	3010	3010	3010	0
81	20241202	182800	297885615	3010	3010	3010	3010	0
82	20241202	182700	297885615	3010	3010	3010	3010	0
83	20241202	182600	297885615	3010	3010	3010	3010	0
84	20241202	182500	297885615	3010	3010	3010	3010	0
85	20241202	182400	297885615	3010	3010	3010	3010	0
86	20241202	182300	297885615	3010	3010	3010	3010	0
87	20241202	182200	297885615	3010	3010	3010	3010	0
88	20241202	182100	297885615	3010	3010	3010	3010	0
89	20241202	182000	297885615	3010	3010	3010	3010	0
90	20241202	181900	297885615	3010	3010	3010	3010	0
91	20241202	181800	297885615	3010	3010	3010	3010	0
92	20241202	181700	297885615	3010	3010	3010	3010	1277
93	20241202	181600	297885615	3010	3010	3010	3010	0
94	20241202	181500	297885615	3010	3010	3010	3010	0
95	20241202	181400	297885615	3010	3010	3010	3010	0
96	20241202	181300	297885615	3010	3010	3010	3010	0
97	20241202	181200	297885615	3010	3010	3010	3010	0
98	20241202	181100	297885615	3010	3010	3010	3010	0
99	20241202	181000	297885615	3010	3010	3010	3010	0
100	20241202	180900	297885615	3010	3010	3010	3010	0
101	20241202	180800	297885615	3010	3010	3010	3010	0
102	20241202	180700	297885615	3010	3010	3010	3010	0
103	20241202	180600	297885615	3010	3010	3010	3010	0
104	20241202	180500	297885615	3010	3010	3010	3010	0
105	20241202	180400	297885615	3010	3010	3010	3010	0
106	20241202	180300	297885615	3010	3010	3010	3010	0
107	20241202	180200	297885615	3010	3010	3010	3010	0
108	20241202	180100	297885615	3010	3010	3010	3010	0
109	20241202	180000	297885615	3010	3010	3010	3010	0
110	20241202	175900	297885615	3010	3010	3010	3010	0
111	20241202	175800	297885615	3010	3010	3010	3010	0
112	20241202	175700	297885615	3010	3010	3010	3010	0
113	20241202	175600	297885615	3010	3010	3010	3010	0
114	20241202	175500	297885615	3010	3010	3010	3010	0
115	20241202	175400	297885615	3010	3010	3010	3010	0
116	20241202	175300	297885615	3010	3010	3010	3010	0
117	20241202	175200	297885615	3010	3010	3010	3010	0
118	20241202	175100	297885615	3010	3010	3010	3010	0
119	20241202	175000	297885615	3010	3010	3010	3010	0
120	20241202	174900	297885615	3010	3010	3010	3010	0
121	20241202	174800	297885615	3010	3010	3010	3010	0
122	20241202	174700	297885615	3010	3010	3010	3010	1277
123	20241202	174600	297885615	3010	3010	3010	3010	0
124	20241202	174500	297885615	3010	3010	3010	3010	0
125	20241202	174400	297885615	3010	3010	3010	3010	0
126	20241202	174300	297885615	3010	3010	3010	3010	0
127	20241202	174200	297885615	3010	3010	3010	3010	0
128	20241202	174100	297885615	3010	3010	3010	3010	0
129	20241202	174000	297885615	3010	3010	3010	3010	0
130	20241202	173900	297885615	3010	3010	3010	3010	0
131	20241202	173800	297885615	3010	3010	3010	3010	0
132	20241202	173700	297885615	3010	3010	3010	3010	0
133	20241202	173600	297885615	3010	3010	3010	3010	0
134	20241202	173500	297885615	3010	3010	3010	3010	0
135	20241202	173400	297885615	3010	3010	3010	3010	0
136	20241202	173300	297885615	3010	3010	3010	3010	0
137	20241202	173200	297885615	3010	3010	3010	3010	0
138	20241202	173100	297885615	3010	3010	3010	3010	0
139	20241202	173000	297885615	3010	3010	3010	3010	0
140	20241202	172900	297885615	3010	3010	3010	3010	0
141	20241202	172800	297885615	3010	3010	3010	3010	0
142	20241202	172700	297885615	3010	3010	3010	3010	0
143	20241202	172600	297885615	3010	3010	3010	3010	0
144	20241202	172500	297885615	3010	3010	3010	3010	0
145	20241202	172400	297885615	3010	3010	3010	3010	0
146	20241202	172300	297885615	3010	3010	3010	3010	0
147	20241202	172200	297885615	3010	3010	3010	3010	0
148	20241202	172100	297885615	3010	3010	3010	3010	0
149	20241202	172000	297885615	3010	3010	3010	3010	0
150	20241202	171900	297885615	3010	3010	3010	3010	0
151	20241202	171800	297885615	3010	3010	3010	3010	0
152	20241202	171700	297885615	3010	3010	3010	3010	1277
153	20241202	171600	297885615	3010	3010	3010	3010	0
154	20241202	171500	297885615	3010	3010	3010	3010	0
155	20241202	171400	297885615	3010	3010	3010	3010	0
156	20241202	171300	297885615	3010	3010	3010	3010	0
157	20241202	171200	297885615	3010	3010	3010	3010	0
158	20241202	171100	297885615	3010	3010	3010	3010	0
159	20241202	171000	297885615	3010	3010	3010	3010	0
160	20241202	170900	297885615	3010	3010	3010	3010	0
161	20241202	170800	297885615	3010	3010	3010	3010	0
162	20241202	170700	297885615	3010	3010	3010	3010	0
163	20241202	170600	297885615	3010	3010	3010	3010	0
164	20241202	170500	297885615	3010	3010	3010	3010	0
165	20241202	170400	297885615	3010	3010	3010	3010	0
166	20241202	170300	297885615	3010	3010	3010	3010	0
167	20241202	170200	297885615	3010	3010	3010	3010	0
168	20241202	170100	297885615	3010	3010	3010	3010	0
169	20241202	170000	297885615	3010	3010	3010	3010	0
170	20241202	165900	297885615	3010	3010	3010	3010	0
171	20241202	165800	297885615	3010	3010	3010	3010	0
172	20241202	165700	297885615	3010	3010	3010	3010	0
173	20241202	165600	297885615	3010	3010	3010	3010	0
174	20241202	165500	297885615	3010	3010	3010	3010	0
175	20241202	165400	297885615	3010	3010	3010	3010	0
176	20241202	165300	297885615	3010	3010	3010	3010	0
177	20241202	165200	297885615	3010	3010	3010	3010	0
178	20241202	165100	297885615	3010	3010	3010	3010	0
179	20241202	165000	297885615	3010	3010	3010	3010	0
180	20241202	164900	297885615	3010	3010	3010	3010	0
181	20241202	164800	297885615	3010	3010	3010	3010	0
182	20241202	164700	297885615	3010	3010	3010	3010	1277
183	20241202	164600	297885615	3010	3010	3010	3010	0
184	20241202	164500	297885615	3010	3010	3010	3010	0
185	20241202	164400	297885615	3010	3010	3010	3010	0
186	20241202	164300	297885615	3010	3010	3010	3010	0
187	20241202	164200	297885615	3010	3010	3010	3010	0
188	20241202	164100	297885615	3010	3010	3010	3010	0
189	20241202	164000	297885615	3010	3010	3010	3010	0
190	20241202	163900	297885615	3010	3010	3010	3010	0
191	20241202	163800	297885615	3010	3010	3010	3010	0
192	20241202	163700	297885615	3010	3010	3010	3010	0
193	20241202	163600	297885615	3010	3010	3010	3010	0
194	20241202	163500	297885615	3010	3010	3010	3010	0
195	20241202	163400	297885615	3010	3010	3010	3010	0
196	20241202	163300	297885615	3010	3010	3010	3010	0
197	20241202	163200	297885615	3010	3010	3010	3010	0
198	20241202	163100	297885615	3010	3010	3010	3010	0
199	20241202	163000	297885615	3010	3010	3010	3010	0
200	20241202	162900	297885615	3010	3010	3010	3010	0
201	20241202	162800	297885615	3010	3010	3010	3010	0
202	20241202	162700	297885615	3010	3010	3010	3010	0
203	20241202	162600	297885615	3010	3010	3010	3010	0
204	20241202	162500	297885615	3010	3010	3010	3010	0
205	20241202	162400	297885615	3010	3010	3010	3010	0
206	20241202	162300	297885615	3010	3010	3010	3010	0
207	20241202	162200	297885615	3010	3010	3010	3010	0
208	20241202	162100	297885615	3010	3010	3010	3010	0
209	20241202	162000	297885615	3010	3010	3010	3010	0
210	20241202	161900	297885615	3010	3010	3010	3010	0
211	20241202	161800	297885615	3010	3010	3010	3010	0
212	20241202	161700	297885615	3010	3010	3010	3010	1277
213	20241202	161600	297885615	3010	3010	3010	3010	0
214	20241202	161500	297885615	3010	3010	3010	3010	0
215	20241202	161400	297885615	3010	3010	3010	3010	0
216	20241202	161300	297885615	3010	3010	3010	3010	0
217	20241202	161200	297885615	3010	3010	3010	3010	0
218	20241202	161100	297885615	3010	3010	3010	3010	0
219	20241202	161000	297885615	3010	3010	3010	3010	0
220	20241202	160900	297885615	3010	3010	3010	3010	0
221	20241202	160800	297885615	3010	3010	3010	3010	0
222	20241202	160700	297885615	3010	3010	3010	3010	0
223	20241202	160600	297885615	3010	3010	3010	3010	0
224	20241202	160500	297885615	3010	3010	3010	3010	0
225	20241202	160400	297885615	3010	3010	3010	3010	0
226	20241202	160300	297885615	3010	3010	3010	3010	0
227	20241202	160200	297885615	3010	3010	3010	3010	0
228	20241202	160100	297885615	3010	3010	3010	3010	0
229	20241202	160000	297885615	3010	3010	3010	3010	0
230	20241202	155900	297885615	3010	3010	3010	3010	0
231	20241202	155800	297885615	3010	3010	3010	3010	0
232	20241202	155700	297885615	3010	3010	3010	3010	0
233	20241202	155600	297885615	3010	3010	3010	3010	0
234	20241202	155500	297885615	3010	3010	3010	3010	0
235	20241202	155400	297885615	3010	3010	3010	3010	0
236	20241202	155300	297885615	3010	3010	3010	3010	0
237	20241202	155200	297885615	3010	3010	3010	3010	0
238	20241202	155100	297885615	3010	3010	3010	3010	0
239	20241202	155000	297885615	3010	3010	3010	3010	0
240	20241202	154900	297885615	3010	3010	3010	3010	0
241	20241202	154800	297885615	3010	3010	3010	3010	0
242	20241202	154700	297885615	3010	3010	3010	3010	1277
243	20241202	154600	297885615	3010	3010	3010	3010	0
244	20241202	154500	297885615	3010	3010	3010	3010	0
245	20241202	154400	297885615	3010	3010	3010	3010	0
246	20241202	154300	297885615	3010	3010	3010	3010	0
247	20241202	154200	297885615	3010	3010	3010	3010	0
248	20241202	154100	297885615	3010	3010	3010	3010	0
249	20241202	154000	297885615	3010	3010	3010	3010	0
250	20241202	153900	297885615	3010	3010	3010	3010	0
251	20241202	153800	297885615	3010	3010	3010	3010	0
252	20241202	153700	297885615	3010	3010	3010	3010	0
253	20241202	153600	297885615	3010	3010	3010	3010	0
254	20241202	153500	297885615	3010	3010	3010	3010	0
255	20241202	153400	297885615	3010	3010	3010	3010	0
256	20241202	153300	297885615	3010	3010	3010	3010	0
257	20241202	153200	297885615	3010	3010	3010	3010	0
258	20241202	153100	297885615	3010	3010	3010	3010	0
259	20241202	153000	297885615	3010	3010	3010	3010	1277
260	20241202	152900	294041845	3010	3010	3010	3010	0
261	20241202	152800	294041845	3010	3010	3010	3010	0
262	20241202	152700	294041845	3010	3010	3010	3010	0
263	20241202	152600	294041845	3010	3010	3010	3010	0
264	20241202	152500	294041845	3010	3010	3010	3010	0
265	20241202	152400	294041845	3010	3010	3010	3010	0
266	20241202	152300	294041845	3010	3010	3010	3010	0
267	20241202	152200	294041845	3010	3010	3010	3010	0
268	20241202	152100	294041845	3010	3010	3010	3010	0
269	20241202	152000	294041845	3010	3010	3010	3010	0
270	20241202	151900	294041845	3010	3010	3010	3010	10
271	20241202	151800	294011745	3010	3010	3010	3010	0
272	20241202	151700	294011745	3010	3010	3010	3010	0
273	20241202	151600	294011745	3010	3010	3010	3010	0
274	20241202	151500	294011745	3010	3010	3010	3010	1
275	20241202	151400	294008735	2995	2995	2995	2995	10
276	20241202	151300	293978785	3015	3015	3015	3015	0
277	20241202	151200	293978785	3015	3015	3015	3015	0
278	20241202	151100	293978785	3015	3015	3015	3015	1
279	20241202	151000	293975770	3000	3000	3000	3000	0
280	20241202	150900	293975770	3000	3000	3015	3000	202
281	20241202	150800	293369740	3000	3000	3000	3000	0
282	20241202	150700	293369740	3000	3000	3000	3000	4
283	20241202	150600	293357740	3015	3000	3015	3000	101
284	20241202	150500	293054725	3000	3000	3000	3000	4
285	20241202	150400	293042725	3015	3015	3015	3015	0
286	20241202	150300	293042725	3015	3005	3015	3000	1801
287	20241202	150200	287639460	3015	3015	3015	3015	0
288	20241202	150100	287639460	3015	3015	3015	3015	0
289	20241202	150000	287639460	3015	3015	3015	3015	0
290	20241202	145900	287639460	3015	3015	3015	3015	0
291	20241202	145800	287639460	3015	3015	3015	3015	0
292	20241202	145700	287639460	3015	3010	3015	3010	2
293	20241202	145600	287633435	3000	3000	3000	3000	7152
294	20241202	145500	266177435	3015	3015	3015	3015	0
295	20241202	145400	266177435	3015	3015	3015	3015	0
296	20241202	145300	266177435	3015	3015	3015	3015	0
297	20241202	145200	266177435	3015	3015	3015	3015	0
298	20241202	145100	266177435	3015	3015	3015	3015	0
299	20241202	145000	266177435	3015	3015	3015	3015	0
300	20241202	144900	266177435	3015	3015	3015	3015	0
301	20241202	144800	266177435	3015	3015	3015	3015	0
302	20241202	144700	266177435	3015	3015	3015	3015	7
303	20241202	144600	266156330	3010	3010	3010	3010	135
304	20241202	144500	265749980	3020	3015	3020	3015	1345
305	20241202	144400	261688125	3015	3015	3015	3015	10
306	20241202	144300	261657975	3015	3015	3015	3015	1
307	20241202	144200	261654960	3010	3015	3020	3010	128
308	20241202	144100	261269285	3020	3020	3020	3020	0
309	20241202	144000	261269285	3020	3020	3020	3020	0
310	20241202	143900	261269285	3020	3020	3020	3020	0
311	20241202	143800	261269285	3020	3020	3020	3020	0
312	20241202	143700	261269285	3020	3020	3020	3020	0
313	20241202	143600	261269285	3020	3020	3020	3020	0
314	20241202	143500	261269285	3020	3020	3020	3020	0
315	20241202	143400	261269285	3020	3020	3020	3020	0
316	20241202	143300	261269285	3020	3010	3020	3010	202
317	20241202	143200	260661245	3010	3010	3010	3010	1505
318	20241202	143100	256131195	3010	3010	3010	3010	0
319	20241202	143000	256131195	3010	3010	3010	3010	0
320	20241202	142900	256131195	3010	3010	3010	3010	0
321	20241202	142800	256131195	3010	3010	3010	3010	0
322	20241202	142700	256131195	3010	3010	3010	3010	0
323	20241202	142600	256131195	3010	3000	3010	3000	501
324	20241202	142500	254628185	3000	3000	3000	3000	0
325	20241202	142400	254628185	3000	3000	3000	3000	0
326	20241202	142300	254628185	3000	3000	3000	3000	1
327	20241202	142200	254625185	3010	3010	3010	3010	1
328	20241202	142100	254622175	3010	3010	3010	3010	50
329	20241202	142000	254471675	3020	3020	3020	3020	0
330	20241202	141900	254471675	3020	3020	3020	3020	0
331	20241202	141800	254471675	3020	3020	3020	3020	0
332	20241202	141700	254471675	3020	3020	3020	3000	3
333	20241202	141600	254462635	3020	3020	3020	3020	0
334	20241202	141500	254462635	3020	3020	3020	3020	0
335	20241202	141400	254462635	3020	3020	3020	3020	1
336	20241202	141300	254459615	3020	3000	3020	3000	21
337	20241202	141200	254396515	3020	3020	3020	3020	1
338	20241202	141100	254393495	3000	3000	3000	3000	0
339	20241202	141000	254393495	3000	3000	3000	3000	400
340	20241202	140900	253193495	3020	3000	3020	3000	7
341	20241202	140800	253172475	3020	3020	3020	3020	0
342	20241202	140700	253172475	3020	3020	3020	3020	1
343	20241202	140600	253169455	3020	3015	3020	3015	200
344	20241202	140500	252566450	3015	3015	3015	3015	1
345	20241202	140400	252563435	3020	3020	3020	3020	0
346	20241202	140300	252563435	3020	3020	3020	3020	10
347	20241202	140200	252533235	3020	3020	3020	3020	307
348	20241202	140100	251606095	3020	3020	3020	3020	1
349	20241202	140000	251603075	3020	3020	3020	3020	0
350	20241202	135900	251603075	3020	3015	3020	3015	772
351	20241202	135800	249275420	3010	3010	3010	3010	78
352	20241202	135700	249040640	3010	3010	3010	3010	17
353	20241202	135600	248989470	3015	3015	3015	3015	0
354	20241202	135500	248989470	3015	3015	3015	3015	0
355	20241202	135400	248989470	3015	3015	3015	3015	162
356	20241202	135300	248501040	3015	3015	3015	3015	0
357	20241202	135200	248501040	3015	3015	3015	3015	0
358	20241202	135100	248501040	3015	3015	3015	3015	0
359	20241202	135000	248501040	3015	3015	3015	3015	0
360	20241202	134900	248501040	3015	3015	3015	3015	0
361	20241202	134800	248501040	3015	3005	3015	3005	9256
362	20241202	134700	220679565	3000	3000	3000	3000	10
363	20241202	134600	220649565	3005	3005	3005	3005	0
364	20241202	134500	220649565	3005	3005	3005	3005	0
365	20241202	134400	220649565	3005	3005	3005	3005	0
366	20241202	134300	220649565	3005	3000	3005	3000	301
367	20241202	134200	219746560	3005	3005	3005	3005	0
368	20241202	134100	219746560	3005	3005	3005	3005	0
369	20241202	134000	219746560	3005	3005	3005	3005	0
370	20241202	133900	219746560	3005	3005	3005	3005	0
371	20241202	133800	219746560	3005	3005	3005	3005	0
372	20241202	133700	219746560	3005	3000	3005	3000	2071
373	20241202	133600	213533555	3000	3000	3000	3000	0
374	20241202	133500	213533555	3000	3000	3000	3000	0
375	20241202	133400	213533555	3000	3000	3000	3000	0
376	20241202	133300	213533555	3000	3000	3000	3000	0
377	20241202	133200	213533555	3000	3000	3000	3000	0
378	20241202	133100	213533555	3000	3000	3000	3000	0
379	20241202	133000	213533555	3000	3000	3000	3000	0
380	20241202	132900	213533555	3000	3000	3000	3000	0
381	20241202	132800	213533555	3000	3000	3000	3000	100
382	20241202	132700	213233555	3000	3000	3000	3000	0
383	20241202	132600	213233555	3000	3000	3000	3000	0
384	20241202	132500	213233555	3000	3000	3000	3000	1
385	20241202	132400	213230555	2995	2995	2995	2995	0
386	20241202	132300	213230555	2995	2995	2995	2995	17
387	20241202	132200	213179640	2990	2990	2990	2990	0
388	20241202	132100	213179640	2990	2995	2995	2990	6064
389	20241202	132000	195023265	3000	3000	3000	3000	0
390	20241202	131900	195023265	3000	3000	3000	3000	0
391	20241202	131800	195023265	3000	3000	3000	3000	0
392	20241202	131700	195023265	3000	3000	3000	3000	0
393	20241202	131600	195023265	3000	3000	3000	3000	0
394	20241202	131500	195023265	3000	3000	3000	3000	0
395	20241202	131400	195023265	3000	3000	3000	3000	0
396	20241202	131300	195023265	3000	3000	3000	3000	0
397	20241202	131200	195023265	3000	3000	3000	3000	0
398	20241202	131100	195023265	3000	3000	3000	3000	0
399	20241202	131000	195023265	3000	3000	3000	3000	0
400	20241202	130900	195023265	3000	3000	3000	3000	1
401	20241202	130800	195020265	2995	2995	2995	2995	123
402	20241202	130700	194651880	2995	2995	2995	2995	0
403	20241202	130600	194651880	2995	2995	2995	2995	0
404	20241202	130500	194651880	2995	2995	2995	2995	0
405	20241202	130400	194651880	2995	2995	2995	2995	1
406	20241202	130300	194648885	2990	2990	2990	2990	0
407	20241202	130200	194648885	2990	2990	2990	2990	11
408	20241202	130100	194615995	2990	2990	2990	2990	34
409	20241202	130000	194514335	2995	2995	2995	2995	0
410	20241202	125900	194514335	2995	2995	2995	2995	0
411	20241202	125800	194514335	2995	2995	2995	2995	510
412	20241202	125700	192986885	2995	2995	2995	2995	1500
413	20241202	125600	188494385	3000	3000	3000	3000	0
414	20241202	125500	188494385	3000	3000	3000	3000	0
415	20241202	125400	188494385	3000	3000	3000	3000	0
416	20241202	125300	188494385	3000	3000	3000	3000	11
417	20241202	125200	188461385	2995	2995	2995	2995	0
418	20241202	125100	188461385	2995	2995	2995	2995	0
419	20241202	125000	188461385	2995	2995	2995	2995	570
420	20241202	124900	186754235	2995	2995	2995	2995	2000
421	20241202	124800	180764235	3000	3000	3000	3000	0
422	20241202	124700	180764235	3000	3000	3000	3000	51
423	20241202	124600	180611235	2995	2995	2995	2995	0
424	20241202	124500	180611235	2995	2995	2995	2995	0
425	20241202	124400	180611235	2995	2995	2995	2995	0
426	20241202	124300	180611235	2995	2995	2995	2995	0
427	20241202	124200	180611235	2995	2995	2995	2995	0
428	20241202	124100	180611235	2995	2995	2995	2995	10
429	20241202	124000	180581285	3000	3000	3000	3000	0
430	20241202	123900	180581285	3000	3000	3000	3000	0
431	20241202	123800	180581285	3000	3000	3000	3000	1
432	20241202	123700	180578285	2990	2990	2990	2990	229
433	20241202	123600	179893575	2995	2995	2995	2995	3002
434	20241202	123500	170902585	2995	2995	2995	2995	20
435	20241202	123400	170842685	3005	3005	3005	3005	0
436	20241202	123300	170842685	3005	3005	3005	3005	0
437	20241202	123200	170842685	3005	3005	3005	3005	0
438	20241202	123100	170842685	3005	3005	3005	3005	0
439	20241202	123000	170842685	3005	3005	3005	3005	0
440	20241202	122900	170842685	3005	3005	3005	3005	0
441	20241202	122800	170842685	3005	3005	3005	3005	0
442	20241202	122700	170842685	3005	3005	3005	3005	0
443	20241202	122600	170842685	3005	3005	3005	3005	0
444	20241202	122500	170842685	3005	3005	3005	3005	0
445	20241202	122400	170842685	3005	3005	3005	3005	0
446	20241202	122300	170842685	3005	3005	3005	3005	0
447	20241202	122200	170842685	3005	3005	3005	3005	0
448	20241202	122100	170842685	3005	3005	3005	3005	1
449	20241202	122000	170839680	2995	2995	2995	2995	1200
450	20241202	121900	167245680	2995	2995	2995	2995	1200
451	20241202	121800	163651680	3000	3000	3000	3000	0
452	20241202	121700	163651680	3000	3000	3000	3000	0
453	20241202	121600	163651680	3000	3000	3000	3000	0
454	20241202	121500	163651680	3000	3000	3000	3000	1237
455	20241202	121400	159940680	3005	3005	3005	3005	0
456	20241202	121300	159940680	3005	3005	3005	3005	1
457	20241202	121200	159937675	3000	3000	3000	3000	0
458	20241202	121100	159937675	3000	3000	3000	3000	0
459	20241202	121000	159937675	3000	3000	3000	3000	600
460	20241202	120900	158137675	3000	3000	3000	3000	0
461	20241202	120800	158137675	3000	3000	3000	3000	0
462	20241202	120700	158137675	3000	3000	3000	3000	0
463	20241202	120600	158137675	3000	3000	3000	3000	0
464	20241202	120500	158137675	3000	3000	3000	3000	10
465	20241202	120400	158107675	2995	2995	2995	2995	500
466	20241202	120300	156610175	3005	3005	3005	3005	0
467	20241202	120200	156610175	3005	3005	3005	3005	0
468	20241202	120100	156610175	3005	3005	3005	3005	0
469	20241202	120000	156610175	3005	3005	3005	3005	0
470	20241202	115900	156610175	3005	3005	3005	3005	0
471	20241202	115800	156610175	3005	3005	3005	3005	1
472	20241202	115700	156607170	3000	3005	3005	3000	178
473	20241202	115600	156073165	3000	3000	3000	3000	0
474	20241202	115500	156073165	3000	3000	3000	3000	177
475	20241202	115400	155542165	3000	3000	3000	3000	0
476	20241202	115300	155542165	3000	3000	3000	3000	2
477	20241202	115200	155536165	3005	3005	3005	3005	0
478	20241202	115100	155536165	3005	3005	3005	3005	0
479	20241202	115000	155536165	3005	3005	3005	3005	0
480	20241202	114900	155536165	3005	3005	3005	3005	0
481	20241202	114800	155536165	3005	3005	3005	3005	0
482	20241202	114700	155536165	3005	3005	3005	3005	0
483	20241202	114600	155536165	3005	3005	3005	3005	0
484	20241202	114500	155536165	3005	3005	3005	3005	0
485	20241202	114400	155536165	3005	3005	3005	3005	0
486	20241202	114300	155536165	3005	3005	3005	3005	0
487	20241202	114200	155536165	3005	3005	3005	3005	1
488	20241202	114100	155533160	3000	3000	3000	3000	35
489	20241202	114000	155428160	3005	3005	3005	3005	0
490	20241202	113900	155428160	3005	3005	3005	3005	0
491	20241202	113800	155428160	3005	3005	3005	3005	0
492	20241202	113700	155428160	3005	3005	3005	3005	7
493	20241202	113600	155407125	3005	3005	3005	3005	0
494	20241202	113500	155407125	3005	3005	3005	3005	1
495	20241202	113400	155404120	3000	3000	3000	3000	4024
496	20241202	113300	143332120	3000	3000	3000	3000	0
497	20241202	113200	143332120	3000	2995	3000	2995	3793
498	20241202	113100	131972080	2985	2985	2985	2985	0
499	20241202	113000	131972080	2985	2985	2985	2985	0
500	20241202	112900	131972080	2985	2985	2985	2985	7
501	20241202	112800	131951185	2985	2985	2985	2985	0
502	20241202	112700	131951185	2985	2985	2985	2985	0
503	20241202	112600	131951185	2985	2985	2985	2985	200
504	20241202	112500	131354185	2985	2985	2985	2985	0
505	20241202	112400	131354185	2985	2985	2985	2985	610
506	20241202	112300	129533335	3000	3000	3000	3000	0
507	20241202	112200	129533335	3000	3000	3000	3000	0
508	20241202	112100	129533335	3000	3000	3000	3000	0
509	20241202	112000	129533335	3000	3000	3000	3000	0
510	20241202	111900	129533335	3000	3000	3000	3000	0
511	20241202	111800	129533335	3000	3000	3000	3000	0
512	20241202	111700	129533335	3000	3000	3000	3000	1
513	20241202	111600	129530335	2985	2985	2985	2985	600
514	20241202	111500	127739335	3000	3000	3000	3000	0
515	20241202	111400	127739335	3000	3000	3000	3000	0
516	20241202	111300	127739335	3000	3000	3000	3000	0
517	20241202	111200	127739335	3000	3000	3000	3000	1
518	20241202	111100	127736335	2985	2985	2985	2985	500
519	20241202	111000	126243835	3000	3000	3000	3000	0
520	20241202	110900	126243835	3000	3000	3000	3000	0
521	20241202	110800	126243835	3000	3000	3000	3000	1
522	20241202	110700	126240835	2985	2985	2985	2985	400
523	20241202	110600	125046835	3000	3000	3000	3000	0
524	20241202	110500	125046835	3000	3000	3000	3000	0
525	20241202	110400	125046835	3000	2990	3000	2985	5001
526	20241202	110300	110107280	2990	2990	2990	2990	0
527	20241202	110200	110107280	2990	2995	2995	2990	5000
528	20241202	110100	95144755	2995	2995	2995	2995	57
529	20241202	110000	94974040	3000	3000	3000	3000	50
530	20241202	105900	94824040	3000	3000	3000	3000	0
531	20241202	105800	94824040	3000	3000	3000	3000	0
532	20241202	105700	94824040	3000	3000	3000	3000	0
533	20241202	105600	94824040	3000	3000	3000	3000	1
534	20241202	105500	94821040	2995	2995	2995	2995	100
535	20241202	105400	94521540	3000	3000	3000	3000	80
536	20241202	105300	94281540	3000	3000	3000	3000	1
537	20241202	105200	94278540	2995	2995	2995	2995	0
538	20241202	105100	94278540	2995	2995	2995	2995	0
539	20241202	105000	94278540	2995	2995	2995	2995	1537
540	20241202	104900	89675225	2995	2995	2995	2995	45
541	20241202	104800	89540450	3000	3000	3000	3000	0
542	20241202	104700	89540450	3000	3000	3000	3000	0
543	20241202	104600	89540450	3000	3000	3000	3000	0
544	20241202	104500	89540450	3000	3000	3000	3000	0
545	20241202	104400	89540450	3000	3000	3000	3000	1
546	20241202	104300	89537450	2995	3000	3000	2995	802
547	20241202	104200	87131455	3000	3000	3000	3000	0
548	20241202	104100	87131455	3000	3000	3000	3000	1
549	20241202	104000	87128455	2995	2995	2995	2995	0
550	20241202	103900	87128455	2995	2995	2995	2995	400
551	20241202	103800	85930455	3000	3000	3000	3000	10
552	20241202	103700	85900455	2995	2995	2995	2995	333
553	20241202	103600	84903120	3000	3000	3000	3000	6
554	20241202	103500	84885120	3000	3000	3000	3000	0
555	20241202	103400	84885120	3000	3000	3000	3000	0
556	20241202	103300	84885120	3000	3000	3000	3000	0
557	20241202	103200	84885120	3000	3000	3000	3000	0
558	20241202	103100	84885120	3000	3000	3000	3000	0
559	20241202	103000	84885120	3000	3000	3000	3000	0
560	20241202	102900	84885120	3000	3000	3000	3000	0
561	20241202	102800	84885120	3000	3000	3000	3000	0
562	20241202	102700	84885120	3000	3000	3000	3000	0
563	20241202	102600	84885120	3000	3000	3000	3000	1
564	20241202	102500	84882120	3000	3000	3000	3000	1
565	20241202	102400	84879120	2995	2995	2995	2995	870
566	20241202	102300	82273470	2995	2995	2995	2995	1333
567	20241202	102200	78281135	2995	2995	2995	2995	0
568	20241202	102100	78281135	2995	2995	2995	2995	0
569	20241202	102000	78281135	2995	2995	2995	2995	1538
570	20241202	101900	73674825	2995	2995	2995	2995	1779
571	20241202	101800	68346720	2995	2995	2995	2995	156
572	20241202	101700	67879500	3005	3005	3005	3005	0
573	20241202	101600	67879500	3005	3005	3005	3005	0
574	20241202	101500	67879500	3005	3005	3005	3005	0
575	20241202	101400	67879500	3005	3005	3005	3005	0
576	20241202	101300	67879500	3005	3005	3005	3005	0
577	20241202	101200	67879500	3005	3005	3005	3005	0
578	20241202	101100	67879500	3005	3005	3005	3005	0
579	20241202	101000	67879500	3005	3005	3005	3005	0
580	20241202	100900	67879500	3005	3005	3005	3005	1
581	20241202	100800	67876495	3000	3000	3000	3000	0
582	20241202	100700	67876495	3000	3000	3000	3000	0
583	20241202	100600	67876495	3000	3000	3000	3000	0
584	20241202	100500	67876495	3000	3000	3000	3000	2475
585	20241202	100400	60451495	3000	3000	3000	3000	0
586	20241202	100300	60451495	3000	3000	3000	3000	0
587	20241202	100200	60451495	3000	3000	3000	3000	0
588	20241202	100100	60451495	3000	3000	3000	3000	0
589	20241202	100000	60451495	3000	3000	3000	3000	300
590	20241202	095900	59551495	3000	3000	3000	3000	0
591	20241202	095800	59551495	3000	3000	3000	3000	1
592	20241202	095700	59548495	2995	2995	2995	2995	401
593	20241202	095600	58347500	3000	3000	3000	3000	1
594	20241202	095500	58344500	2990	2990	2990	2990	0
595	20241202	095400	58344500	2990	2990	2990	2990	4
596	20241202	095300	58332540	2990	3000	3000	2990	21
597	20241202	095200	58269715	3000	3000	3000	3000	3
598	20241202	095100	58260715	3000	3000	3000	3000	6
599	20241202	095000	58242715	3000	3000	3000	3000	1
600	20241202	094900	58239715	2990	2990	2990	2990	0
601	20241202	094800	58239715	2990	2990	2990	2990	50
602	20241202	094700	58090215	3000	3000	3000	3000	1
603	20241202	094600	58087215	2990	2990	2990	2990	1
604	20241202	094500	58084225	2990	2990	2990	2990	1434
605	20241202	094400	53796565	3000	3000	3000	3000	0
606	20241202	094300	53796565	3000	3000	3000	3000	0
607	20241202	094200	53796565	3000	3000	3000	3000	0
608	20241202	094100	53796565	3000	3000	3000	3000	0
609	20241202	094000	53796565	3000	2995	3000	2995	2
610	20241202	093900	53790570	2990	2990	2990	2990	0
611	20241202	093800	53790570	2990	2990	2990	2990	1057
612	20241202	093700	50630140	3000	3000	3000	3000	1
613	20241202	093600	50627140	2995	2995	2995	2995	0
614	20241202	093500	50627140	2995	2995	2995	2995	0
615	20241202	093400	50627140	2995	2995	2995	2995	0
616	20241202	093300	50627140	2995	2995	2995	2995	854
617	20241202	093200	48069410	2995	2995	2995	2995	188
618	20241202	093100	47506350	2995	3005	3005	2995	20
619	20241202	093000	47446330	3005	3005	3005	3005	3
620	20241202	092900	47437315	3005	3005	3005	3005	0
621	20241202	092800	47437315	3005	3005	3005	3005	0
622	20241202	092700	47437315	3005	3005	3005	3005	0
623	20241202	092600	47437315	3005	3000	3005	3000	1000
624	20241202	092500	44435615	3005	3005	3005	3005	1
625	20241202	092400	44432610	2990	3000	3000	2990	35
626	20241202	092300	44327950	3010	3010	3010	3010	1
627	20241202	092200	44324940	2990	2990	2990	2990	0
628	20241202	092100	44324940	2990	2990	2990	2990	0
629	20241202	092000	44324940	2990	2995	2995	2990	3702
630	20241202	091900	33242195	3010	3005	3010	3005	720
631	20241202	091800	31078590	2995	2995	2995	2995	100
632	20241202	091700	30779090	3005	3005	3005	3005	1
633	20241202	091600	30776085	2995	2995	2995	2995	4
634	20241202	091500	30764105	3010	3010	3010	3010	0
635	20241202	091400	30764105	3010	3010	3010	3010	0
636	20241202	091300	30764105	3010	3010	3010	3010	1
637	20241202	091200	30761095	2990	2995	2995	2990	2000
638	20241202	091100	24771700	3000	3000	3000	3000	593
639	20241202	091000	22992700	3000	3000	3000	3000	60
640	20241202	090900	22812700	3000	3010	3010	3000	1109
641	20241202	090800	19485680	3000	3000	3000	2985	1276
642	20241202	090700	15659530	2995	2995	2995	2995	586
643	20241202	090600	13904460	2995	2995	2995	2995	57
644	20241202	090500	13733745	3000	3000	3000	3000	0
645	20241202	090400	13733745	3000	3000	3000	3000	0
646	20241202	090300	13733745	3000	3005	3005	3000	15
647	20241202	090200	13688730	3010	3010	3010	3010	108
648	20241202	090100	13363650	3010	3000	3020	3000	2230
649	20241202	090000	6657885	2995	2995	2995	2995	2223