KissMeData/001620/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	183500	66676063	498	498	498	498	5464
3	20241202	183400	66676063	498	498	498	498	0
4	20241202	183300	66676063	498	498	498	498	0
5	20241202	183200	66676063	498	498	498	498	0
6	20241202	183100	66676063	498	498	498	498	0
7	20241202	183000	66676063	498	498	498	498	0
8	20241202	182900	66676063	498	498	498	498	0
9	20241202	182800	66676063	498	498	498	498	0
10	20241202	182700	66676063	498	498	498	498	0
11	20241202	182600	66676063	498	498	498	498	0
12	20241202	182500	66676063	498	498	498	498	0
13	20241202	182400	66676063	498	498	498	498	0
14	20241202	182300	66676063	498	498	498	498	0
15	20241202	182200	66676063	498	498	498	498	0
16	20241202	182100	66676063	498	498	498	498	0
17	20241202	182000	66676063	498	498	498	498	0
18	20241202	181900	66676063	498	498	498	498	0
19	20241202	181800	66676063	498	498	498	498	0
20	20241202	181700	66676063	498	498	498	498	0
21	20241202	181600	66676063	498	498	498	498	0
22	20241202	181500	66676063	498	498	498	498	0
23	20241202	181400	66676063	498	498	498	498	0
24	20241202	181300	66676063	498	498	498	498	0
25	20241202	181200	66676063	498	498	498	498	0
26	20241202	181100	66676063	498	498	498	498	0
27	20241202	181000	66676063	498	498	498	498	0
28	20241202	180900	66676063	498	498	498	498	0
29	20241202	180800	66676063	498	498	498	498	0
30	20241202	180700	66676063	498	498	498	498	0
31	20241202	180600	66676063	498	498	498	498	0
32	20241202	180500	66676063	498	498	498	498	5464
33	20241202	180400	66676063	498	498	498	498	0
34	20241202	180300	66676063	498	498	498	498	0
35	20241202	180200	66676063	498	498	498	498	0
36	20241202	180100	66676063	498	498	498	498	0
37	20241202	180000	66676063	498	498	498	498	0
38	20241202	175900	66676063	498	498	498	498	0
39	20241202	175800	66676063	498	498	498	498	0
40	20241202	175700	66676063	498	498	498	498	0
41	20241202	175600	66676063	498	498	498	498	0
42	20241202	175500	66676063	498	498	498	498	0
43	20241202	175400	66676063	498	498	498	498	0
44	20241202	175300	66676063	498	498	498	498	0
45	20241202	175200	66676063	498	498	498	498	0
46	20241202	175100	66676063	498	498	498	498	0
47	20241202	175000	66676063	498	498	498	498	0
48	20241202	174900	66676063	498	498	498	498	0
49	20241202	174800	66676063	498	498	498	498	0
50	20241202	174700	66676063	498	498	498	498	0
51	20241202	174600	66676063	498	498	498	498	0
52	20241202	174500	66676063	498	498	498	498	0
53	20241202	174400	66676063	498	498	498	498	0
54	20241202	174300	66676063	498	498	498	498	0
55	20241202	174200	66676063	498	498	498	498	0
56	20241202	174100	66676063	498	498	498	498	0
57	20241202	174000	66676063	498	498	498	498	0
58	20241202	173900	66676063	498	498	498	498	0
59	20241202	173800	66676063	498	498	498	498	0
60	20241202	173700	66676063	498	498	498	498	0
61	20241202	173600	66676063	498	498	498	498	0
62	20241202	173500	66676063	498	498	498	498	5464
63	20241202	173400	66676063	498	498	498	498	0
64	20241202	173300	66676063	498	498	498	498	0
65	20241202	173200	66676063	498	498	498	498	0
66	20241202	173100	66676063	498	498	498	498	0
67	20241202	173000	66676063	498	498	498	498	0
68	20241202	172900	66676063	498	498	498	498	0
69	20241202	172800	66676063	498	498	498	498	0
70	20241202	172700	66676063	498	498	498	498	0
71	20241202	172600	66676063	498	498	498	498	0
72	20241202	172500	66676063	498	498	498	498	0
73	20241202	172400	66676063	498	498	498	498	0
74	20241202	172300	66676063	498	498	498	498	0
75	20241202	172200	66676063	498	498	498	498	0
76	20241202	172100	66676063	498	498	498	498	0
77	20241202	172000	66676063	498	498	498	498	0
78	20241202	171900	66676063	498	498	498	498	0
79	20241202	171800	66676063	498	498	498	498	0
80	20241202	171700	66676063	498	498	498	498	0
81	20241202	171600	66676063	498	498	498	498	0
82	20241202	171500	66676063	498	498	498	498	0
83	20241202	171400	66676063	498	498	498	498	0
84	20241202	171300	66676063	498	498	498	498	0
85	20241202	171200	66676063	498	498	498	498	0
86	20241202	171100	66676063	498	498	498	498	0
87	20241202	171000	66676063	498	498	498	498	0
88	20241202	170900	66676063	498	498	498	498	0
89	20241202	170800	66676063	498	498	498	498	0
90	20241202	170700	66676063	498	498	498	498	0
91	20241202	170600	66676063	498	498	498	498	0
92	20241202	170500	66676063	498	498	498	498	5464
93	20241202	170400	66676063	498	498	498	498	0
94	20241202	170300	66676063	498	498	498	498	0
95	20241202	170200	66676063	498	498	498	498	0
96	20241202	170100	66676063	498	498	498	498	0
97	20241202	170000	66676063	498	498	498	498	0
98	20241202	165900	66676063	498	498	498	498	0
99	20241202	165800	66676063	498	498	498	498	0
100	20241202	165700	66676063	498	498	498	498	0
101	20241202	165600	66676063	498	498	498	498	0
102	20241202	165500	66676063	498	498	498	498	0
103	20241202	165400	66676063	498	498	498	498	0
104	20241202	165300	66676063	498	498	498	498	0
105	20241202	165200	66676063	498	498	498	498	0
106	20241202	165100	66676063	498	498	498	498	0
107	20241202	165000	66676063	498	498	498	498	0
108	20241202	164900	66676063	498	498	498	498	0
109	20241202	164800	66676063	498	498	498	498	0
110	20241202	164700	66676063	498	498	498	498	0
111	20241202	164600	66676063	498	498	498	498	0
112	20241202	164500	66676063	498	498	498	498	0
113	20241202	164400	66676063	498	498	498	498	0
114	20241202	164300	66676063	498	498	498	498	0
115	20241202	164200	66676063	498	498	498	498	0
116	20241202	164100	66676063	498	498	498	498	0
117	20241202	164000	66676063	498	498	498	498	0
118	20241202	163900	66676063	498	498	498	498	0
119	20241202	163800	66676063	498	498	498	498	0
120	20241202	163700	66676063	498	498	498	498	0
121	20241202	163600	66676063	498	498	498	498	0
122	20241202	163500	66676063	498	498	498	498	5464
123	20241202	163400	66676063	498	498	498	498	0
124	20241202	163300	66676063	498	498	498	498	0
125	20241202	163200	66676063	498	498	498	498	0
126	20241202	163100	66676063	498	498	498	498	0
127	20241202	163000	66676063	498	498	498	498	0
128	20241202	162900	66676063	498	498	498	498	0
129	20241202	162800	66676063	498	498	498	498	0
130	20241202	162700	66676063	498	498	498	498	0
131	20241202	162600	66676063	498	498	498	498	0
132	20241202	162500	66676063	498	498	498	498	0
133	20241202	162400	66676063	498	498	498	498	0
134	20241202	162300	66676063	498	498	498	498	0
135	20241202	162200	66676063	498	498	498	498	0
136	20241202	162100	66676063	498	498	498	498	0
137	20241202	162000	66676063	498	498	498	498	0
138	20241202	161900	66676063	498	498	498	498	0
139	20241202	161800	66676063	498	498	498	498	0
140	20241202	161700	66676063	498	498	498	498	0
141	20241202	161600	66676063	498	498	498	498	0
142	20241202	161500	66676063	498	498	498	498	0
143	20241202	161400	66676063	498	498	498	498	0
144	20241202	161300	66676063	498	498	498	498	0
145	20241202	161200	66676063	498	498	498	498	0
146	20241202	161100	66676063	498	498	498	498	0
147	20241202	161000	66676063	498	498	498	498	0
148	20241202	160900	66676063	498	498	498	498	0
149	20241202	160800	66676063	498	498	498	498	0
150	20241202	160700	66676063	498	498	498	498	0
151	20241202	160600	66676063	498	498	498	498	0
152	20241202	160500	66676063	498	498	498	498	5464
153	20241202	160400	66676063	498	498	498	498	0
154	20241202	160300	66676063	498	498	498	498	0
155	20241202	160200	66676063	498	498	498	498	0
156	20241202	160100	66676063	498	498	498	498	0
157	20241202	160000	66676063	498	498	498	498	0
158	20241202	155900	66676063	498	498	498	498	0
159	20241202	155800	66676063	498	498	498	498	0
160	20241202	155700	66676063	498	498	498	498	0
161	20241202	155600	66676063	498	498	498	498	0
162	20241202	155500	66676063	498	498	498	498	0
163	20241202	155400	66676063	498	498	498	498	0
164	20241202	155300	66676063	498	498	498	498	0
165	20241202	155200	66676063	498	498	498	498	0
166	20241202	155100	66676063	498	498	498	498	0
167	20241202	155000	66676063	498	498	498	498	0
168	20241202	154900	66676063	498	498	498	498	0
169	20241202	154800	66676063	498	498	498	498	0
170	20241202	154700	66676063	498	498	498	498	0
171	20241202	154600	66676063	498	498	498	498	0
172	20241202	154500	66676063	498	498	498	498	0
173	20241202	154400	66676063	498	498	498	498	0
174	20241202	154300	66676063	498	498	498	498	0
175	20241202	154200	66676063	498	498	498	498	0
176	20241202	154100	66676063	498	498	498	498	0
177	20241202	154000	66676063	498	498	498	498	0
178	20241202	153900	66676063	498	498	498	498	0
179	20241202	153800	66676063	498	498	498	498	0
180	20241202	153700	66676063	498	498	498	498	0
181	20241202	153600	66676063	498	498	498	498	0
182	20241202	153500	66676063	498	498	498	498	5464
183	20241202	153400	66676063	498	498	498	498	0
184	20241202	153300	66676063	498	498	498	498	0
185	20241202	153200	66676063	498	498	498	498	0
186	20241202	153100	66676063	498	498	498	498	0
187	20241202	153000	66676063	498	498	498	498	5464
188	20241202	152900	63954991	497	497	497	497	0
189	20241202	152800	63954991	497	497	497	497	0
190	20241202	152700	63954991	497	497	497	497	0
191	20241202	152600	63954991	497	497	497	497	0
192	20241202	152500	63954991	497	497	497	497	0
193	20241202	152400	63954991	497	497	497	497	0
194	20241202	152300	63954991	497	497	497	497	0
195	20241202	152200	63954991	497	497	497	497	0
196	20241202	152100	63954991	497	497	497	497	0
197	20241202	152000	63954991	497	497	497	497	0
198	20241202	151900	63954991	497	497	497	497	762
199	20241202	151800	63576277	498	498	498	498	0
200	20241202	151700	63576277	498	497	498	497	247
201	20241202	151600	63453492	498	497	498	497	208
202	20241202	151500	63350022	498	498	498	498	231
203	20241202	151400	63234984	497	497	497	497	0
204	20241202	151300	63234984	497	497	497	497	0
205	20241202	151200	63234984	497	497	497	497	0
206	20241202	151100	63234984	497	497	497	497	0
207	20241202	151000	63234984	497	497	497	497	0
208	20241202	150900	63234984	497	497	497	497	124
209	20241202	150800	63173356	497	497	497	497	124
210	20241202	150700	63111728	498	497	498	497	121
211	20241202	150600	63051578	498	498	498	498	0
212	20241202	150500	63051578	498	498	498	498	40
213	20241202	150400	63031658	501	501	501	501	82
214	20241202	150300	62990576	501	498	501	498	340
215	20241202	150200	62820656	499	498	499	498	200
216	20241202	150100	62720956	500	500	501	500	25
217	20241202	150000	62708447	498	497	498	497	199
218	20241202	145900	62609355	497	497	497	497	206
219	20241202	145800	62506973	498	497	498	497	324
220	20241202	145700	62345845	498	498	499	498	69
221	20241202	145600	62311453	500	500	500	500	0
222	20241202	145500	62311453	500	500	500	500	9
223	20241202	145400	62306953	500	498	500	498	208
224	20241202	145300	62203367	498	498	498	498	0
225	20241202	145200	62203367	498	498	498	498	88
226	20241202	145100	62159543	498	498	498	498	92
227	20241202	145000	62113727	498	498	498	498	0
228	20241202	144900	62113727	498	498	498	498	88
229	20241202	144800	62069903	498	498	498	498	14
230	20241202	144700	62062931	497	497	497	497	226
231	20241202	144600	61950609	498	498	498	498	84
232	20241202	144500	61908777	498	498	498	498	0
233	20241202	144400	61908777	498	498	498	498	126
234	20241202	144300	61846029	500	499	500	499	600
235	20241202	144200	61546034	498	498	498	498	93
236	20241202	144100	61499720	499	498	499	498	160
237	20241202	144000	61419960	498	498	498	498	88
238	20241202	143900	61376136	498	498	498	498	90
239	20241202	143800	61331316	498	498	498	498	116
240	20241202	143700	61273548	498	498	498	498	0
241	20241202	143600	61273548	498	498	498	498	99
242	20241202	143500	61224246	498	498	498	498	99
243	20241202	143400	61174944	498	498	498	498	89
244	20241202	143300	61130622	498	498	498	498	0
245	20241202	143200	61130622	498	498	498	498	114
246	20241202	143100	61073850	498	498	498	498	116
247	20241202	143000	61016082	498	498	498	498	97
248	20241202	142900	60967776	498	498	498	498	88
249	20241202	142800	60923952	498	498	498	498	0
250	20241202	142700	60923952	498	498	498	498	116
251	20241202	142600	60866184	498	498	498	498	120
252	20241202	142500	60806424	498	498	498	498	87
253	20241202	142400	60763098	499	499	499	499	17
254	20241202	142300	60754615	499	498	499	498	6867
255	20241202	142200	57334787	497	497	497	497	118
256	20241202	142100	57276141	498	497	498	497	10102
257	20241202	142000	52245447	497	497	497	497	0
258	20241202	141900	52245447	497	497	497	497	94
259	20241202	141800	52198729	497	497	497	497	211
260	20241202	141700	52093862	498	497	498	497	132
261	20241202	141600	52028248	497	497	497	497	0
262	20241202	141500	52028248	497	498	498	497	1386
263	20241202	141400	51338766	498	498	498	498	0
264	20241202	141300	51338766	498	498	498	498	204
265	20241202	141200	51237174	498	498	498	498	0
266	20241202	141100	51237174	498	498	498	498	109
267	20241202	141000	51182892	498	498	498	498	120
268	20241202	140900	51123132	498	498	498	498	0
269	20241202	140800	51123132	498	498	498	498	0
270	20241202	140700	51123132	498	498	498	498	205
271	20241202	140600	51021042	498	498	498	498	90
272	20241202	140500	50976222	498	498	498	498	107
273	20241202	140400	50922936	498	498	498	498	0
274	20241202	140300	50922936	498	498	498	498	0
275	20241202	140200	50922936	498	498	498	498	215
276	20241202	140100	50815866	498	498	498	498	118
277	20241202	140000	50757102	498	498	498	498	89
278	20241202	135900	50712780	498	498	498	498	0
279	20241202	135800	50712780	498	498	498	498	0
280	20241202	135700	50712780	498	498	498	498	191
281	20241202	135600	50617662	498	498	498	498	101
282	20241202	135500	50567364	498	498	498	498	0
283	20241202	135400	50567364	498	498	498	498	89
284	20241202	135300	50523042	498	498	498	498	0
285	20241202	135200	50523042	498	498	498	498	162
286	20241202	135100	50442366	498	498	498	498	0
287	20241202	135000	50442366	498	498	498	498	115
288	20241202	134900	50385096	498	498	498	498	116
289	20241202	134800	50327328	499	499	499	499	28
290	20241202	134700	50313356	499	499	499	499	0
291	20241202	134600	50313356	499	499	499	499	114
292	20241202	134500	50256470	499	498	499	498	279
293	20241202	134400	50117370	498	498	498	498	120
294	20241202	134300	50057610	498	498	498	498	0
295	20241202	134200	50057610	498	498	498	498	119
296	20241202	134100	49998348	498	498	498	498	121
297	20241202	134000	49938090	498	498	498	498	108
298	20241202	133900	49884306	498	498	498	498	83
299	20241202	133800	49842972	498	498	498	498	0
300	20241202	133700	49842972	498	498	498	498	105
301	20241202	133600	49790682	498	498	498	498	264
302	20241202	133500	49659210	497	497	497	497	90
303	20241202	133400	49614480	497	497	497	497	0
304	20241202	133300	49614480	497	497	497	497	96
305	20241202	133200	49566768	497	497	497	497	106
306	20241202	133100	49514086	497	497	497	497	109
307	20241202	133000	49459913	497	497	497	497	0
308	20241202	132900	49459913	497	497	497	497	107
309	20241202	132800	49406734	497	497	497	497	100
310	20241202	132700	49357034	497	497	497	497	89
311	20241202	132600	49312801	497	497	497	497	0
312	20241202	132500	49312801	497	497	497	497	89
313	20241202	132400	49268568	497	498	498	497	90
314	20241202	132300	49223837	498	497	498	497	441
315	20241202	132200	49004324	497	497	497	497	0
316	20241202	132100	49004324	497	497	497	497	125
317	20241202	132000	48942199	497	497	497	497	114
318	20241202	131900	48885541	497	498	498	497	299
319	20241202	131800	48736838	498	497	498	497	241
320	20241202	131700	48616942	498	498	498	498	203
321	20241202	131600	48515848	498	498	498	498	86
322	20241202	131500	48473020	498	498	498	498	0
323	20241202	131400	48473020	498	497	498	497	235
324	20241202	131300	48356113	497	497	497	497	0
325	20241202	131200	48356113	497	497	497	497	83
326	20241202	131100	48314862	500	498	500	498	300
327	20241202	131000	48165196	497	497	497	497	83
328	20241202	130900	48123945	498	498	498	498	0
329	20241202	130800	48123945	498	498	498	498	0
330	20241202	130700	48123945	498	498	498	498	0
331	20241202	130600	48123945	498	497	498	497	204
332	20241202	130500	48022497	498	496	498	496	3534
333	20241202	130400	46265781	496	496	496	496	85
334	20241202	130300	46223621	496	497	497	496	216
335	20241202	130200	46116375	496	496	496	496	109
336	20241202	130100	46062311	497	497	497	497	16
337	20241202	130000	46054359	496	496	496	496	268
338	20241202	125900	45921431	496	497	497	496	206
339	20241202	125800	45819155	496	496	496	496	0
340	20241202	125700	45819155	496	496	496	496	0
341	20241202	125600	45819155	496	496	496	496	187
342	20241202	125500	45726403	496	496	496	496	100
343	20241202	125400	45676803	496	496	496	496	89
344	20241202	125300	45632659	497	497	497	497	5
345	20241202	125200	45630174	497	497	497	497	0
346	20241202	125100	45630174	497	497	497	497	772
347	20241202	125000	45246490	497	497	497	497	102
348	20241202	124900	45195796	497	497	497	497	105
349	20241202	124800	45143611	497	497	497	497	0
350	20241202	124700	45143611	497	497	497	497	96
351	20241202	124600	45095899	498	497	498	497	108
352	20241202	124500	45042222	497	497	497	497	182
353	20241202	124400	44951768	497	497	497	497	0
354	20241202	124300	44951768	497	497	497	497	107
355	20241202	124200	44898589	497	498	498	497	1332
356	20241202	124100	44235346	498	498	498	498	0
357	20241202	124000	44235346	498	498	498	498	0
358	20241202	123900	44235346	498	498	498	498	232
359	20241202	123800	44119810	498	498	498	498	101
360	20241202	123700	44069512	498	498	498	498	114
361	20241202	123600	44012740	499	499	499	499	2
362	20241202	123500	44011742	498	498	498	498	1
363	20241202	123400	44011244	498	498	498	498	214
364	20241202	123300	43904672	498	498	498	498	101
365	20241202	123200	43854374	497	497	497	497	0
366	20241202	123100	43854374	497	497	497	497	101
367	20241202	123000	43804177	498	498	503	498	5014
368	20241202	122900	41294058	497	497	497	497	109
369	20241202	122800	41239885	497	497	497	497	84
370	20241202	122700	41198137	497	497	497	497	0
371	20241202	122600	41198137	497	497	497	497	0
372	20241202	122500	41198137	497	497	497	497	207
373	20241202	122400	41095258	497	497	497	497	89
374	20241202	122300	41051025	497	497	497	497	0
375	20241202	122200	41051025	497	497	497	497	602
376	20241202	122100	40751831	497	497	497	497	0
377	20241202	122000	40751831	497	497	497	497	128
378	20241202	121900	40688215	497	497	497	497	0
379	20241202	121800	40688215	497	497	497	497	201
380	20241202	121700	40588318	497	497	497	497	94
381	20241202	121600	40541600	498	498	498	498	101
382	20241202	121500	40491302	498	498	498	498	0
383	20241202	121400	40491302	498	498	498	498	0
384	20241202	121300	40491302	498	498	498	497	490
385	20241202	121200	40247382	497	497	497	497	88
386	20241202	121100	40203646	498	498	498	498	506
387	20241202	121000	39951658	497	497	497	497	108
388	20241202	120900	39897982	497	498	498	497	209
389	20241202	120800	39794106	497	497	497	497	202
390	20241202	120700	39693712	498	498	498	498	14
391	20241202	120600	39686740	497	497	497	497	215
392	20241202	120500	39579885	497	497	497	497	60
393	20241202	120400	39550065	497	497	497	496	2146
394	20241202	120300	38485100	497	498	498	497	712
395	20241202	120200	38130525	498	499	499	498	5051
396	20241202	120100	35614927	499	499	499	499	68
397	20241202	120000	35580995	499	499	499	499	0
398	20241202	115900	35580995	499	498	499	498	221
399	20241202	115800	35470829	498	498	498	498	0
400	20241202	115700	35470829	498	499	500	498	274
401	20241202	115600	35334124	498	498	498	498	104
402	20241202	115500	35282332	499	499	499	499	53
403	20241202	115400	35255885	499	499	499	499	0
404	20241202	115300	35255885	499	499	499	499	19
405	20241202	115200	35246404	499	499	499	499	173
406	20241202	115100	35160077	499	498	499	498	171
407	20241202	115000	35074842	499	499	499	499	0
408	20241202	114900	35074842	499	499	499	499	16
409	20241202	114800	35066858	499	499	499	499	0
410	20241202	114700	35066858	499	499	499	499	85
411	20241202	114600	35024443	503	499	503	499	160
412	20241202	114500	34944238	499	499	499	499	88
413	20241202	114400	34900326	499	498	499	498	122
414	20241202	114300	34839558	499	499	499	499	100
415	20241202	114200	34789658	498	498	498	498	0
416	20241202	114100	34789658	498	498	498	498	166
417	20241202	114000	34706990	498	498	498	498	96
418	20241202	113900	34659182	498	498	498	498	120
419	20241202	113800	34599422	498	499	499	498	44
420	20241202	113700	34577467	499	499	499	499	0
421	20241202	113600	34577467	499	499	499	499	125
422	20241202	113500	34515092	499	499	499	499	124
423	20241202	113400	34453216	499	499	499	499	204
424	20241202	113300	34351420	499	499	499	499	0
425	20241202	113200	34351420	499	499	499	499	116
426	20241202	113100	34293536	499	499	499	499	90
427	20241202	113000	34248626	499	499	499	499	0
428	20241202	112900	34248626	499	499	499	499	0
429	20241202	112800	34248626	499	500	500	499	200
430	20241202	112700	34148802	500	499	500	499	127
431	20241202	112600	34085427	499	499	499	499	110
432	20241202	112500	34030537	503	503	503	503	0
433	20241202	112400	34030537	503	500	503	500	124
434	20241202	112300	33968529	503	501	503	501	200
435	20241202	112200	33868051	502	500	502	500	200
436	20241202	112100	33767864	502	500	502	500	700
437	20241202	112000	33416699	499	500	500	499	3673
438	20241202	111900	31583216	500	500	500	500	112
439	20241202	111800	31527216	500	500	500	500	100
440	20241202	111700	31477216	500	500	500	500	0
441	20241202	111600	31477216	500	500	500	500	0
442	20241202	111500	31477216	500	500	500	500	215
443	20241202	111400	31369716	500	500	500	500	94
444	20241202	111300	31322716	500	500	500	500	97
445	20241202	111200	31274216	500	500	500	500	0
446	20241202	111100	31274216	500	500	500	500	0
447	20241202	111000	31274216	500	500	500	500	210
448	20241202	110900	31169216	500	500	500	500	122
449	20241202	110800	31108216	500	500	500	500	0
450	20241202	110700	31108216	500	500	500	500	126
451	20241202	110600	31045216	500	500	500	500	0
452	20241202	110500	31045216	500	500	500	500	209
453	20241202	110400	30940716	500	500	500	500	0
454	20241202	110300	30940716	500	500	500	500	99
455	20241202	110200	30891216	500	500	500	500	89
456	20241202	110100	30846716	500	500	500	500	0
457	20241202	110000	30846716	500	500	500	500	2248
458	20241202	105900	29722716	500	500	500	500	189
459	20241202	105800	29628216	500	500	500	500	119
460	20241202	105700	29568716	500	500	500	500	625
461	20241202	105600	29256216	500	500	500	500	1
462	20241202	105500	29255716	501	501	501	501	100
463	20241202	105400	29205616	500	500	500	500	0
464	20241202	105300	29205616	500	500	500	500	124
465	20241202	105200	29143616	500	500	500	500	102
466	20241202	105100	29092616	500	500	500	500	0
467	20241202	105000	29092616	500	501	501	500	106
468	20241202	104900	29039614	501	501	501	501	100
469	20241202	104800	28989514	500	500	500	500	159
470	20241202	104700	28910014	500	500	500	500	0
471	20241202	104600	28910014	500	500	500	500	1593
472	20241202	104500	28113514	500	500	500	500	107
473	20241202	104400	28060014	501	501	501	501	65
474	20241202	104300	28027449	501	501	501	501	0
475	20241202	104200	28027449	501	501	501	501	120
476	20241202	104100	27967329	501	501	501	501	88
477	20241202	104000	27923241	501	501	501	501	118
478	20241202	103900	27864123	501	501	501	501	109
479	20241202	103800	27809514	500	500	500	500	0
480	20241202	103700	27809514	500	500	500	500	205
481	20241202	103600	27707014	500	500	500	500	103
482	20241202	103500	27655514	500	500	500	500	0
483	20241202	103400	27655514	500	500	500	500	97
484	20241202	103300	27607014	501	501	501	501	4
485	20241202	103200	27605010	501	501	501	501	106
486	20241202	103100	27551904	501	501	501	501	0
487	20241202	103000	27551904	501	501	501	501	109
488	20241202	102900	27497295	500	500	500	500	225
489	20241202	102800	27384795	500	500	500	500	100
490	20241202	102700	27334795	500	500	500	500	124
491	20241202	102600	27272795	500	500	500	500	0
492	20241202	102500	27272795	500	500	500	500	0
493	20241202	102400	27272795	500	500	500	500	3723
494	20241202	102300	25411295	500	500	500	500	106
495	20241202	102200	25358295	500	500	500	500	0
496	20241202	102100	25358295	500	500	500	500	308
497	20241202	102000	25204295	501	501	501	501	50
498	20241202	101900	25179245	504	500	504	500	5138
499	20241202	101800	22592410	500	500	500	500	0
500	20241202	101700	22592410	500	500	500	500	126
501	20241202	101600	22529410	500	500	500	500	84
502	20241202	101500	22487410	500	500	500	500	0
503	20241202	101400	22487410	500	500	500	500	650
504	20241202	101300	22162410	500	500	500	500	207
505	20241202	101200	22058910	500	500	500	500	94
506	20241202	101100	22011910	500	500	500	500	112
507	20241202	101000	21955910	500	500	500	500	0
508	20241202	100900	21955910	500	500	500	500	0
509	20241202	100800	21955910	500	500	500	500	220
510	20241202	100700	21845910	501	500	501	500	109
511	20241202	100600	21791408	500	500	500	500	0
512	20241202	100500	21791408	500	500	500	500	119
513	20241202	100400	21731908	502	502	502	502	2
514	20241202	100300	21730904	502	500	502	500	208
515	20241202	100200	21626902	500	500	500	500	90
516	20241202	100100	21581902	500	500	500	500	0
517	20241202	100000	21581902	500	500	500	500	94
518	20241202	095900	21534902	500	500	500	500	0
519	20241202	095800	21534902	500	500	500	500	231
520	20241202	095700	21419402	500	500	500	500	0
521	20241202	095600	21419402	500	500	500	500	122
522	20241202	095500	21358402	500	500	500	500	122
523	20241202	095400	21297402	500	500	500	500	0
524	20241202	095300	21297402	500	500	500	500	0
525	20241202	095200	21297402	500	500	500	500	212
526	20241202	095100	21191402	500	500	500	500	102
527	20241202	095000	21140402	500	500	500	500	100
528	20241202	094900	21090402	500	500	500	500	0
529	20241202	094800	21090402	500	500	500	500	0
530	20241202	094700	21090402	500	500	500	500	136
531	20241202	094600	21022402	500	501	501	500	172
532	20241202	094500	20936320	501	499	501	499	112
533	20241202	094400	20880320	500	501	501	500	5
534	20241202	094300	20877818	502	501	502	501	100
535	20241202	094200	20827619	502	499	502	499	432
536	20241202	094100	20611641	499	499	499	499	0
537	20241202	094000	20611641	499	500	500	499	2195
538	20241202	093900	19514707	500	500	500	500	91
539	20241202	093800	19469207	500	500	500	500	0
540	20241202	093700	19469207	500	500	500	500	218
541	20241202	093600	19360207	500	500	500	500	1
542	20241202	093500	19359707	500	500	500	500	105
543	20241202	093400	19307207	500	500	500	500	120
544	20241202	093300	19247207	501	501	501	501	6
545	20241202	093200	19244201	500	500	500	500	0
546	20241202	093100	19244201	500	501	501	500	215
547	20241202	093000	19136657	500	500	500	500	110
548	20241202	092900	19081657	501	500	501	500	102
549	20241202	092800	19030640	500	500	500	500	0
550	20241202	092700	19030640	500	500	500	500	0
551	20241202	092600	19030640	500	499	500	499	6899
552	20241202	092500	15581266	499	500	500	499	95
553	20241202	092400	15533854	500	500	500	500	8017
554	20241202	092300	11525354	499	499	499	499	111
555	20241202	092200	11469965	499	499	499	499	89
556	20241202	092100	11425554	500	500	500	499	184
557	20241202	092000	11333722	500	499	500	499	767
558	20241202	091900	10950223	502	500	502	500	7244
559	20241202	091800	7323743	501	501	501	501	94
560	20241202	091700	7276649	501	501	501	501	2384
561	20241202	091600	6082265	501	501	501	501	78
562	20241202	091500	6043187	501	501	501	501	111
563	20241202	091400	5987576	501	501	501	501	94
564	20241202	091300	5940482	501	501	501	501	107
565	20241202	091200	5886875	502	502	502	502	571
566	20241202	091100	5600233	503	503	503	502	2431
567	20241202	091000	4377691	502	503	503	502	112
568	20241202	090900	4321454	503	504	504	503	206
569	20241202	090800	4217734	505	504	505	504	150
570	20241202	090700	4142084	505	507	507	505	188
571	20241202	090600	4047023	507	508	508	507	130
572	20241202	090500	3981005	509	509	509	509	121
573	20241202	090400	3919416	509	509	509	509	0
574	20241202	090300	3919416	509	509	509	509	81
575	20241202	090200	3878187	509	509	509	509	0
576	20241202	090100	3878187	509	509	509	509	0
577	20241202	090000	3878187	509	521	521	509	7600