KissMeData/066590/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	194600	297242965	3000	3000	3000	3000	2135
3	20241205	194500	297242965	3000	3000	3000	3000	0
4	20241205	194400	297242965	3000	3000	3000	3000	0
5	20241205	194300	297242965	3000	3000	3000	3000	0
6	20241205	194200	297242965	3000	3000	3000	3000	0
7	20241205	194100	297242965	3000	3000	3000	3000	0
8	20241205	194000	297242965	3000	3000	3000	3000	0
9	20241205	193900	297242965	3000	3000	3000	3000	0
10	20241205	193800	297242965	3000	3000	3000	3000	0
11	20241205	193700	297242965	3000	3000	3000	3000	0
12	20241205	193600	297242965	3000	3000	3000	3000	0
13	20241205	193500	297242965	3000	3000	3000	3000	0
14	20241205	193400	297242965	3000	3000	3000	3000	0
15	20241205	193300	297242965	3000	3000	3000	3000	0
16	20241205	193200	297242965	3000	3000	3000	3000	0
17	20241205	193100	297242965	3000	3000	3000	3000	0
18	20241205	193000	297242965	3000	3000	3000	3000	0
19	20241205	192900	297242965	3000	3000	3000	3000	0
20	20241205	192800	297242965	3000	3000	3000	3000	0
21	20241205	192700	297242965	3000	3000	3000	3000	0
22	20241205	192600	297242965	3000	3000	3000	3000	0
23	20241205	192500	297242965	3000	3000	3000	3000	0
24	20241205	192400	297242965	3000	3000	3000	3000	0
25	20241205	192300	297242965	3000	3000	3000	3000	0
26	20241205	192200	297242965	3000	3000	3000	3000	0
27	20241205	192100	297242965	3000	3000	3000	3000	0
28	20241205	192000	297242965	3000	3000	3000	3000	0
29	20241205	191900	297242965	3000	3000	3000	3000	0
30	20241205	191800	297242965	3000	3000	3000	3000	0
31	20241205	191700	297242965	3000	3000	3000	3000	0
32	20241205	191600	297242965	3000	3000	3000	3000	2135
33	20241205	191500	297242965	3000	3000	3000	3000	0
34	20241205	191400	297242965	3000	3000	3000	3000	0
35	20241205	191300	297242965	3000	3000	3000	3000	0
36	20241205	191200	297242965	3000	3000	3000	3000	0
37	20241205	191100	297242965	3000	3000	3000	3000	0
38	20241205	191000	297242965	3000	3000	3000	3000	0
39	20241205	190900	297242965	3000	3000	3000	3000	0
40	20241205	190800	297242965	3000	3000	3000	3000	0
41	20241205	190700	297242965	3000	3000	3000	3000	0
42	20241205	190600	297242965	3000	3000	3000	3000	0
43	20241205	190500	297242965	3000	3000	3000	3000	0
44	20241205	190400	297242965	3000	3000	3000	3000	0
45	20241205	190300	297242965	3000	3000	3000	3000	0
46	20241205	190200	297242965	3000	3000	3000	3000	0
47	20241205	190100	297242965	3000	3000	3000	3000	0
48	20241205	190000	297242965	3000	3000	3000	3000	0
49	20241205	185900	297242965	3000	3000	3000	3000	0
50	20241205	185800	297242965	3000	3000	3000	3000	0
51	20241205	185700	297242965	3000	3000	3000	3000	0
52	20241205	185600	297242965	3000	3000	3000	3000	0
53	20241205	185500	297242965	3000	3000	3000	3000	0
54	20241205	185400	297242965	3000	3000	3000	3000	0
55	20241205	185300	297242965	3000	3000	3000	3000	0
56	20241205	185200	297242965	3000	3000	3000	3000	0
57	20241205	185100	297242965	3000	3000	3000	3000	0
58	20241205	185000	297242965	3000	3000	3000	3000	0
59	20241205	184900	297242965	3000	3000	3000	3000	0
60	20241205	184800	297242965	3000	3000	3000	3000	0
61	20241205	184700	297242965	3000	3000	3000	3000	0
62	20241205	184600	297242965	3000	3000	3000	3000	2135
63	20241205	184500	297242965	3000	3000	3000	3000	0
64	20241205	184400	297242965	3000	3000	3000	3000	0
65	20241205	184300	297242965	3000	3000	3000	3000	0
66	20241205	184200	297242965	3000	3000	3000	3000	0
67	20241205	184100	297242965	3000	3000	3000	3000	0
68	20241205	184000	297242965	3000	3000	3000	3000	0
69	20241205	183900	297242965	3000	3000	3000	3000	0
70	20241205	183800	297242965	3000	3000	3000	3000	0
71	20241205	183700	297242965	3000	3000	3000	3000	0
72	20241205	183600	297242965	3000	3000	3000	3000	0
73	20241205	183500	297242965	3000	3000	3000	3000	0
74	20241205	183400	297242965	3000	3000	3000	3000	0
75	20241205	183300	297242965	3000	3000	3000	3000	0
76	20241205	183200	297242965	3000	3000	3000	3000	0
77	20241205	183100	297242965	3000	3000	3000	3000	0
78	20241205	183000	297242965	3000	3000	3000	3000	0
79	20241205	182900	297242965	3000	3000	3000	3000	0
80	20241205	182800	297242965	3000	3000	3000	3000	0
81	20241205	182700	297242965	3000	3000	3000	3000	0
82	20241205	182600	297242965	3000	3000	3000	3000	0
83	20241205	182500	297242965	3000	3000	3000	3000	0
84	20241205	182400	297242965	3000	3000	3000	3000	0
85	20241205	182300	297242965	3000	3000	3000	3000	0
86	20241205	182200	297242965	3000	3000	3000	3000	0
87	20241205	182100	297242965	3000	3000	3000	3000	0
88	20241205	182000	297242965	3000	3000	3000	3000	0
89	20241205	181900	297242965	3000	3000	3000	3000	0
90	20241205	181800	297242965	3000	3000	3000	3000	0
91	20241205	181700	297242965	3000	3000	3000	3000	0
92	20241205	181600	297242965	3000	3000	3000	3000	2135
93	20241205	181500	297242965	3000	3000	3000	3000	0
94	20241205	181400	297242965	3000	3000	3000	3000	0
95	20241205	181300	297242965	3000	3000	3000	3000	0
96	20241205	181200	297242965	3000	3000	3000	3000	0
97	20241205	181100	297242965	3000	3000	3000	3000	0
98	20241205	181000	297242965	3000	3000	3000	3000	0
99	20241205	180900	297242965	3000	3000	3000	3000	0
100	20241205	180800	297242965	3000	3000	3000	3000	0
101	20241205	180700	297242965	3000	3000	3000	3000	0
102	20241205	180600	297242965	3000	3000	3000	3000	0
103	20241205	180500	297242965	3000	3000	3000	3000	0
104	20241205	180400	297242965	3000	3000	3000	3000	0
105	20241205	180300	297242965	3000	3000	3000	3000	0
106	20241205	180200	297242965	3000	3000	3000	3000	0
107	20241205	180100	297242965	3000	3000	3000	3000	0
108	20241205	180000	297242965	3000	3000	3000	3000	0
109	20241205	175900	297242965	3000	3000	3000	3000	0
110	20241205	175800	297242965	3000	3000	3000	3000	0
111	20241205	175700	297242965	3000	3000	3000	3000	0
112	20241205	175600	297242965	3000	3000	3000	3000	0
113	20241205	175500	297242965	3000	3000	3000	3000	0
114	20241205	175400	297242965	3000	3000	3000	3000	0
115	20241205	175300	297242965	3000	3000	3000	3000	0
116	20241205	175200	297242965	3000	3000	3000	3000	0
117	20241205	175100	297242965	3000	3000	3000	3000	0
118	20241205	175000	297242965	3000	3000	3000	3000	0
119	20241205	174900	297242965	3000	3000	3000	3000	0
120	20241205	174800	297242965	3000	3000	3000	3000	0
121	20241205	174700	297242965	3000	3000	3000	3000	0
122	20241205	174600	297242965	3000	3000	3000	3000	2135
123	20241205	174500	297242965	3000	3000	3000	3000	0
124	20241205	174400	297242965	3000	3000	3000	3000	0
125	20241205	174300	297242965	3000	3000	3000	3000	0
126	20241205	174200	297242965	3000	3000	3000	3000	0
127	20241205	174100	297242965	3000	3000	3000	3000	0
128	20241205	174000	297242965	3000	3000	3000	3000	0
129	20241205	173900	297242965	3000	3000	3000	3000	0
130	20241205	173800	297242965	3000	3000	3000	3000	0
131	20241205	173700	297242965	3000	3000	3000	3000	0
132	20241205	173600	297242965	3000	3000	3000	3000	0
133	20241205	173500	297242965	3000	3000	3000	3000	0
134	20241205	173400	297242965	3000	3000	3000	3000	0
135	20241205	173300	297242965	3000	3000	3000	3000	0
136	20241205	173200	297242965	3000	3000	3000	3000	0
137	20241205	173100	297242965	3000	3000	3000	3000	0
138	20241205	173000	297242965	3000	3000	3000	3000	0
139	20241205	172900	297242965	3000	3000	3000	3000	0
140	20241205	172800	297242965	3000	3000	3000	3000	0
141	20241205	172700	297242965	3000	3000	3000	3000	0
142	20241205	172600	297242965	3000	3000	3000	3000	0
143	20241205	172500	297242965	3000	3000	3000	3000	0
144	20241205	172400	297242965	3000	3000	3000	3000	0
145	20241205	172300	297242965	3000	3000	3000	3000	0
146	20241205	172200	297242965	3000	3000	3000	3000	0
147	20241205	172100	297242965	3000	3000	3000	3000	0
148	20241205	172000	297242965	3000	3000	3000	3000	0
149	20241205	171900	297242965	3000	3000	3000	3000	0
150	20241205	171800	297242965	3000	3000	3000	3000	0
151	20241205	171700	297242965	3000	3000	3000	3000	0
152	20241205	171600	297242965	3000	3000	3000	3000	2135
153	20241205	171500	297242965	3000	3000	3000	3000	0
154	20241205	171400	297242965	3000	3000	3000	3000	0
155	20241205	171300	297242965	3000	3000	3000	3000	0
156	20241205	171200	297242965	3000	3000	3000	3000	0
157	20241205	171100	297242965	3000	3000	3000	3000	0
158	20241205	171000	297242965	3000	3000	3000	3000	0
159	20241205	170900	297242965	3000	3000	3000	3000	0
160	20241205	170800	297242965	3000	3000	3000	3000	0
161	20241205	170700	297242965	3000	3000	3000	3000	0
162	20241205	170600	297242965	3000	3000	3000	3000	0
163	20241205	170500	297242965	3000	3000	3000	3000	0
164	20241205	170400	297242965	3000	3000	3000	3000	0
165	20241205	170300	297242965	3000	3000	3000	3000	0
166	20241205	170200	297242965	3000	3000	3000	3000	0
167	20241205	170100	297242965	3000	3000	3000	3000	0
168	20241205	170000	297242965	3000	3000	3000	3000	0
169	20241205	165900	297242965	3000	3000	3000	3000	0
170	20241205	165800	297242965	3000	3000	3000	3000	0
171	20241205	165700	297242965	3000	3000	3000	3000	0
172	20241205	165600	297242965	3000	3000	3000	3000	0
173	20241205	165500	297242965	3000	3000	3000	3000	0
174	20241205	165400	297242965	3000	3000	3000	3000	0
175	20241205	165300	297242965	3000	3000	3000	3000	0
176	20241205	165200	297242965	3000	3000	3000	3000	0
177	20241205	165100	297242965	3000	3000	3000	3000	0
178	20241205	165000	297242965	3000	3000	3000	3000	0
179	20241205	164900	297242965	3000	3000	3000	3000	0
180	20241205	164800	297242965	3000	3000	3000	3000	0
181	20241205	164700	297242965	3000	3000	3000	3000	0
182	20241205	164600	297242965	3000	3000	3000	3000	2135
183	20241205	164500	297242965	3000	3000	3000	3000	0
184	20241205	164400	297242965	3000	3000	3000	3000	0
185	20241205	164300	297242965	3000	3000	3000	3000	0
186	20241205	164200	297242965	3000	3000	3000	3000	0
187	20241205	164100	297242965	3000	3000	3000	3000	0
188	20241205	164000	297242965	3000	3000	3000	3000	0
189	20241205	163900	297242965	3000	3000	3000	3000	0
190	20241205	163800	297242965	3000	3000	3000	3000	0
191	20241205	163700	297242965	3000	3000	3000	3000	0
192	20241205	163600	297242965	3000	3000	3000	3000	0
193	20241205	163500	297242965	3000	3000	3000	3000	0
194	20241205	163400	297242965	3000	3000	3000	3000	0
195	20241205	163300	297242965	3000	3000	3000	3000	0
196	20241205	163200	297242965	3000	3000	3000	3000	0
197	20241205	163100	297242965	3000	3000	3000	3000	0
198	20241205	163000	297242965	3000	3000	3000	3000	0
199	20241205	162900	297242965	3000	3000	3000	3000	0
200	20241205	162800	297242965	3000	3000	3000	3000	0
201	20241205	162700	297242965	3000	3000	3000	3000	0
202	20241205	162600	297242965	3000	3000	3000	3000	0
203	20241205	162500	297242965	3000	3000	3000	3000	0
204	20241205	162400	297242965	3000	3000	3000	3000	0
205	20241205	162300	297242965	3000	3000	3000	3000	0
206	20241205	162200	297242965	3000	3000	3000	3000	0
207	20241205	162100	297242965	3000	3000	3000	3000	0
208	20241205	162000	297242965	3000	3000	3000	3000	0
209	20241205	161900	297242965	3000	3000	3000	3000	0
210	20241205	161800	297242965	3000	3000	3000	3000	0
211	20241205	161700	297242965	3000	3000	3000	3000	0
212	20241205	161600	297242965	3000	3000	3000	3000	2135
213	20241205	161500	297242965	3000	3000	3000	3000	0
214	20241205	161400	297242965	3000	3000	3000	3000	0
215	20241205	161300	297242965	3000	3000	3000	3000	0
216	20241205	161200	297242965	3000	3000	3000	3000	0
217	20241205	161100	297242965	3000	3000	3000	3000	0
218	20241205	161000	297242965	3000	3000	3000	3000	0
219	20241205	160900	297242965	3000	3000	3000	3000	0
220	20241205	160800	297242965	3000	3000	3000	3000	0
221	20241205	160700	297242965	3000	3000	3000	3000	0
222	20241205	160600	297242965	3000	3000	3000	3000	0
223	20241205	160500	297242965	3000	3000	3000	3000	0
224	20241205	160400	297242965	3000	3000	3000	3000	0
225	20241205	160300	297242965	3000	3000	3000	3000	0
226	20241205	160200	297242965	3000	3000	3000	3000	0
227	20241205	160100	297242965	3000	3000	3000	3000	0
228	20241205	160000	297242965	3000	3000	3000	3000	0
229	20241205	155900	297242965	3000	3000	3000	3000	0
230	20241205	155800	297242965	3000	3000	3000	3000	0
231	20241205	155700	297242965	3000	3000	3000	3000	0
232	20241205	155600	297242965	3000	3000	3000	3000	0
233	20241205	155500	297242965	3000	3000	3000	3000	0
234	20241205	155400	297242965	3000	3000	3000	3000	0
235	20241205	155300	297242965	3000	3000	3000	3000	0
236	20241205	155200	297242965	3000	3000	3000	3000	0
237	20241205	155100	297242965	3000	3000	3000	3000	0
238	20241205	155000	297242965	3000	3000	3000	3000	0
239	20241205	154900	297242965	3000	3000	3000	3000	0
240	20241205	154800	297242965	3000	3000	3000	3000	0
241	20241205	154700	297242965	3000	3000	3000	3000	0
242	20241205	154600	297242965	3000	3000	3000	3000	2135
243	20241205	154500	297242965	3000	3000	3000	3000	0
244	20241205	154400	297242965	3000	3000	3000	3000	0
245	20241205	154300	297242965	3000	3000	3000	3000	0
246	20241205	154200	297242965	3000	3000	3000	3000	0
247	20241205	154100	297242965	3000	3000	3000	3000	0
248	20241205	154000	297242965	3000	3000	3000	3000	0
249	20241205	153900	297242965	3000	3000	3000	3000	0
250	20241205	153800	297242965	3000	3000	3000	3000	0
251	20241205	153700	297242965	3000	3000	3000	3000	0
252	20241205	153600	297242965	3000	3000	3000	3000	0
253	20241205	153500	297242965	3000	3000	3000	3000	0
254	20241205	153400	297242965	3000	3000	3000	3000	0
255	20241205	153300	297242965	3000	3000	3000	3000	0
256	20241205	153200	297242965	3000	3000	3000	3000	0
257	20241205	153100	297242965	3000	3000	3000	3000	0
258	20241205	153000	297242965	3000	3000	3000	3000	2135
259	20241205	152900	290837965	3000	3000	3000	3000	0
260	20241205	152800	290837965	3000	3000	3000	3000	0
261	20241205	152700	290837965	3000	3000	3000	3000	0
262	20241205	152600	290837965	3000	3000	3000	3000	0
263	20241205	152500	290837965	3000	3000	3000	3000	0
264	20241205	152400	290837965	3000	3000	3000	3000	0
265	20241205	152300	290837965	3000	3000	3000	3000	0
266	20241205	152200	290837965	3000	3000	3000	3000	0
267	20241205	152100	290837965	3000	3000	3000	3000	0
268	20241205	152000	290837965	3000	3000	3000	3000	0
269	20241205	151900	290837965	3000	3000	3000	3000	0
270	20241205	151800	290837965	3000	3000	3000	3000	0
271	20241205	151700	290837965	3000	3000	3000	3000	0
272	20241205	151600	290837965	3000	3000	3000	3000	0
273	20241205	151500	290837965	3000	3000	3000	3000	0
274	20241205	151400	290837965	3000	3000	3000	3000	0
275	20241205	151300	290837965	3000	3000	3000	3000	0
276	20241205	151200	290837965	3000	3000	3000	3000	0
277	20241205	151100	290837965	3000	2995	3000	2995	1300
278	20241205	151000	286938435	3000	3000	3000	3000	0
279	20241205	150900	286938435	3000	3000	3000	3000	0
280	20241205	150800	286938435	3000	2985	3000	2985	41
281	20241205	150700	286816035	2990	2990	2990	2990	127
282	20241205	150600	286436305	3000	3000	3000	3000	0
283	20241205	150500	286436305	3000	3000	3000	3000	0
284	20241205	150400	286436305	3000	3000	3000	3000	0
285	20241205	150300	286436305	3000	3000	3000	3000	0
286	20241205	150200	286436305	3000	3000	3000	3000	0
287	20241205	150100	286436305	3000	3000	3000	3000	0
288	20241205	150000	286436305	3000	3000	3000	3000	2
289	20241205	145900	286430305	3000	3000	3000	3000	0
290	20241205	145800	286430305	3000	3000	3000	3000	0
291	20241205	145700	286430305	3000	3000	3000	3000	0
292	20241205	145600	286430305	3000	2990	3000	2990	5000
293	20241205	145500	271431295	2990	2975	2990	2960	5438
294	20241205	145400	255254160	2975	2975	2975	2975	29
295	20241205	145300	255167885	2975	2975	2975	2975	0
296	20241205	145200	255167885	2975	2975	2975	2975	171
297	20241205	145100	254659160	2975	2985	2985	2975	79
298	20241205	145000	254424125	2970	2970	2970	2970	0
299	20241205	144900	254424125	2970	2970	2970	2970	0
300	20241205	144800	254424125	2970	2975	2975	2970	90
301	20241205	144700	254156765	2980	2980	2980	2980	0
302	20241205	144600	254156765	2980	2980	2980	2980	0
303	20241205	144500	254156765	2980	2980	2980	2980	0
304	20241205	144400	254156765	2980	2980	2980	2980	0
305	20241205	144300	254156765	2980	2975	2980	2975	16
306	20241205	144200	254109130	2970	2970	2970	2970	100
307	20241205	144100	253812130	2970	2985	2985	2970	633
308	20241205	144000	251928240	2985	2985	2985	2985	8
309	20241205	143900	251904360	2985	2980	2985	2980	8
310	20241205	143800	251880515	2985	2985	2985	2985	0
311	20241205	143700	251880515	2985	2985	2985	2985	0
312	20241205	143600	251880515	2985	2985	2985	2985	1
313	20241205	143500	251877530	2980	2980	2980	2980	0
314	20241205	143400	251877530	2980	2980	2980	2980	47
315	20241205	143300	251737470	2985	2985	2985	2985	0
316	20241205	143200	251737470	2985	2985	2985	2985	0
317	20241205	143100	251737470	2985	2985	2985	2985	134
318	20241205	143000	251337480	2980	2980	2980	2980	0
319	20241205	142900	251337480	2980	2990	2990	2980	5111
320	20241205	142800	236082550	2990	2995	2995	2990	1111
321	20241205	142700	232755660	2995	2995	2995	2995	0
322	20241205	142600	232755660	2995	2995	2995	2995	0
323	20241205	142500	232755660	2995	2995	2995	2995	0
324	20241205	142400	232755660	2995	2995	2995	2995	20
325	20241205	142300	232695760	3000	3000	3000	3000	0
326	20241205	142200	232695760	3000	3000	3000	3000	0
327	20241205	142100	232695760	3000	3000	3000	3000	0
328	20241205	142000	232695760	3000	3000	3000	3000	0
329	20241205	141900	232695760	3000	3000	3000	3000	0
330	20241205	141800	232695760	3000	3005	3005	3000	2
331	20241205	141700	232689755	2990	2990	2990	2990	0
332	20241205	141600	232689755	2990	2990	2990	2990	0
333	20241205	141500	232689755	2990	2990	2990	2990	0
334	20241205	141400	232689755	2990	2990	2990	2990	47
335	20241205	141300	232549225	3005	3005	3005	3005	0
336	20241205	141200	232549225	3005	3005	3005	3005	0
337	20241205	141100	232549225	3005	3005	3005	3005	0
338	20241205	141000	232549225	3005	3005	3005	3005	0
339	20241205	140900	232549225	3005	3000	3005	3000	8
340	20241205	140800	232525205	3000	2990	3000	2990	1570
341	20241205	140700	227829605	2990	2990	2990	2990	5
342	20241205	140600	227814655	3000	3000	3000	3000	0
343	20241205	140500	227814655	3000	3000	3000	3000	0
344	20241205	140400	227814655	3000	3000	3000	3000	0
345	20241205	140300	227814655	3000	3000	3000	3000	0
346	20241205	140200	227814655	3000	3000	3000	3000	0
347	20241205	140100	227814655	3000	3000	3000	3000	0
348	20241205	140000	227814655	3000	3000	3000	3000	0
349	20241205	135900	227814655	3000	3000	3000	3000	0
350	20241205	135800	227814655	3000	3000	3000	3000	0
351	20241205	135700	227814655	3000	3000	3000	3000	0
352	20241205	135600	227814655	3000	3000	3000	3000	1
353	20241205	135500	227811655	2985	2985	2985	2985	0
354	20241205	135400	227811655	2985	2985	2985	2985	94
355	20241205	135300	227531065	3000	3000	3000	3000	0
356	20241205	135200	227531065	3000	3000	3000	3000	0
357	20241205	135100	227531065	3000	2990	3000	2990	350
358	20241205	135000	226481275	2990	2990	2990	2990	80
359	20241205	134900	226242075	3000	3000	3000	3000	0
360	20241205	134800	226242075	3000	3000	3000	3000	0
361	20241205	134700	226242075	3000	3000	3000	3000	0
362	20241205	134600	226242075	3000	3000	3000	3000	1
363	20241205	134500	226239075	2995	2995	2995	2995	10
364	20241205	134400	226209125	3000	3000	3000	3000	0
365	20241205	134300	226209125	3000	3000	3000	3000	0
366	20241205	134200	226209125	3000	3000	3000	3000	150
367	20241205	134100	225759125	3000	3000	3000	3000	0
368	20241205	134000	225759125	3000	3000	3000	3000	0
369	20241205	133900	225759125	3000	3000	3000	3000	0
370	20241205	133800	225759125	3000	3000	3000	3000	1
371	20241205	133700	225756125	3000	3000	3000	3000	0
372	20241205	133600	225756125	3000	3000	3000	3000	300
373	20241205	133500	224856125	3000	3000	3000	3000	0
374	20241205	133400	224856125	3000	2980	3000	2980	21470
375	20241205	133300	160456045	2980	2980	2980	2980	0
376	20241205	133200	160456045	2980	2980	2980	2980	0
377	20241205	133100	160456045	2980	2980	2980	2980	1
378	20241205	133000	160453065	2970	2970	2970	2970	486
379	20241205	132900	159009645	2970	2970	2970	2970	0
380	20241205	132800	159009645	2970	2970	2970	2970	0
381	20241205	132700	159009645	2970	2970	2970	2970	97
382	20241205	132600	158721555	2970	2970	2970	2970	0
383	20241205	132500	158721555	2970	2970	2970	2970	2
384	20241205	132400	158715615	2980	2980	2980	2980	0
385	20241205	132300	158715615	2980	2980	2980	2980	0
386	20241205	132200	158715615	2980	2980	2980	2980	1
387	20241205	132100	158712635	2965	2965	2965	2965	20
388	20241205	132000	158653335	2980	2970	2980	2970	307
389	20241205	131900	157741345	2975	2975	2975	2975	20
390	20241205	131800	157681845	2980	2980	2980	2980	1
391	20241205	131700	157678865	2970	2970	2970	2970	0
392	20241205	131600	157678865	2970	2970	2970	2970	0
393	20241205	131500	157678865	2970	2970	2970	2970	2
394	20241205	131400	157672925	2965	2970	2970	2965	122
395	20241205	131300	157310945	2965	2965	2965	2965	0
396	20241205	131200	157310945	2965	2965	2965	2965	0
397	20241205	131100	157310945	2965	2965	2965	2965	289
398	20241205	131000	156454060	2970	2970	2970	2970	367
399	20241205	130900	155364070	2980	2980	2980	2980	1
400	20241205	130800	155361090	2975	2975	2975	2975	349
401	20241205	130700	154322815	2975	2975	2975	2975	400
402	20241205	130600	153132815	2980	2980	2980	2980	0
403	20241205	130500	153132815	2980	2980	2980	2980	100
404	20241205	130400	152834815	2975	2985	2985	2970	6088
405	20241205	130300	134695670	2985	2985	2985	2985	0
406	20241205	130200	134695670	2985	2985	2985	2985	48
407	20241205	130100	134552390	2985	2985	2985	2985	35
408	20241205	130000	134447915	2985	2985	2985	2985	34
409	20241205	125900	134346425	2980	2985	2985	2980	234
410	20241205	125800	133648935	2985	2985	2985	2985	70
411	20241205	125700	133439985	2985	2985	2985	2985	0
412	20241205	125600	133439985	2985	2985	2985	2985	50
413	20241205	125500	133290735	2985	2990	2990	2985	1787
414	20241205	125400	127956370	2985	2990	3000	2985	37
415	20241205	125300	127845740	2985	2990	2990	2985	28
416	20241205	125200	127762030	2985	2985	2985	2985	0
417	20241205	125100	127762030	2985	2990	2990	2985	11
418	20241205	125000	127729145	2985	2985	2985	2985	0
419	20241205	124900	127729145	2985	2985	2985	2985	0
420	20241205	124800	127729145	2985	2985	2985	2985	1
421	20241205	124700	127726160	3000	3000	3000	3000	0
422	20241205	124600	127726160	3000	3000	3000	3000	0
423	20241205	124500	127726160	3000	3000	3000	3000	1
424	20241205	124400	127723160	2990	2990	2990	2990	0
425	20241205	124300	127723160	2990	2990	2990	2990	0
426	20241205	124200	127723160	2990	2990	2990	2990	0
427	20241205	124100	127723160	2990	2990	2990	2990	418
428	20241205	124000	126473340	2990	2990	2990	2990	688
429	20241205	123900	124416220	3000	3000	3000	3000	0
430	20241205	123800	124416220	3000	3000	3000	3000	0
431	20241205	123700	124416220	3000	3000	3000	3000	0
432	20241205	123600	124416220	3000	3000	3000	3000	0
433	20241205	123500	124416220	3000	3000	3000	3000	0
434	20241205	123400	124416220	3000	3000	3000	3000	0
435	20241205	123300	124416220	3000	3000	3000	3000	0
436	20241205	123200	124416220	3000	3000	3000	3000	0
437	20241205	123100	124416220	3000	3000	3000	3000	0
438	20241205	123000	124416220	3000	3000	3000	3000	0
439	20241205	122900	124416220	3000	3000	3000	3000	0
440	20241205	122800	124416220	3000	3000	3000	3000	0
441	20241205	122700	124416220	3000	3000	3000	3000	5
442	20241205	122600	124401220	3000	3000	3000	3000	0
443	20241205	122500	124401220	3000	3000	3000	3000	0
444	20241205	122400	124401220	3000	3000	3000	3000	0
445	20241205	122300	124401220	3000	3000	3000	3000	1
446	20241205	122200	124398220	2990	2990	2990	2990	80
447	20241205	122100	124159020	3000	3000	3000	3000	0
448	20241205	122000	124159020	3000	3000	3000	3000	0
449	20241205	121900	124159020	3000	3000	3000	3000	0
450	20241205	121800	124159020	3000	3000	3000	3000	1
451	20241205	121700	124156020	2990	2990	2990	2990	0
452	20241205	121600	124156020	2990	2990	2990	2990	0
453	20241205	121500	124156020	2990	2990	2990	2990	2130
454	20241205	121400	117787320	3005	3005	3005	3005	0
455	20241205	121300	117787320	3005	3005	3005	3005	0
456	20241205	121200	117787320	3005	3005	3005	3005	0
457	20241205	121100	117787320	3005	3005	3005	3005	0
458	20241205	121000	117787320	3005	3005	3005	3005	0
459	20241205	120900	117787320	3005	3005	3005	3005	0
460	20241205	120800	117787320	3005	3005	3005	3005	0
461	20241205	120700	117787320	3005	3005	3005	3005	1
462	20241205	120600	117784315	2990	2990	2990	2990	0
463	20241205	120500	117784315	2990	2990	2990	2990	0
464	20241205	120400	117784315	2990	2990	2990	2990	0
465	20241205	120300	117784315	2990	2990	2990	2990	1697
466	20241205	120200	112710285	2990	2990	2990	2990	0
467	20241205	120100	112710285	2990	2990	2990	2990	0
468	20241205	120000	112710285	2990	3005	3005	2990	9
469	20241205	115900	112683360	2990	2995	2995	2990	54
470	20241205	115800	112521650	2995	2995	2995	2995	1
471	20241205	115700	112518655	3005	3005	3005	3005	0
472	20241205	115600	112518655	3005	3005	3005	3005	0
473	20241205	115500	112518655	3005	3005	3005	3005	0
474	20241205	115400	112518655	3005	3005	3005	3005	0
475	20241205	115300	112518655	3005	3005	3005	3005	2
476	20241205	115200	112512645	3010	3010	3010	3010	0
477	20241205	115100	112512645	3010	3010	3010	3010	0
478	20241205	115000	112512645	3010	3010	3010	3010	0
479	20241205	114900	112512645	3010	3010	3010	3010	0
480	20241205	114800	112512645	3010	3010	3010	3010	0
481	20241205	114700	112512645	3010	3010	3010	3010	0
482	20241205	114600	112512645	3010	3010	3010	3010	0
483	20241205	114500	112512645	3010	3010	3010	3010	0
484	20241205	114400	112512645	3010	3010	3010	3010	0
485	20241205	114300	112512645	3010	3010	3010	3010	0
486	20241205	114200	112512645	3010	3010	3010	3010	0
487	20241205	114100	112512645	3010	3010	3010	3010	0
488	20241205	114000	112512645	3010	3010	3010	3010	0
489	20241205	113900	112512645	3010	3010	3010	3010	0
490	20241205	113800	112512645	3010	3010	3010	3010	0
491	20241205	113700	112512645	3010	3010	3010	3010	0
492	20241205	113600	112512645	3010	3010	3010	3010	0
493	20241205	113500	112512645	3010	3010	3010	3010	0
494	20241205	113400	112512645	3010	3010	3010	3010	1
495	20241205	113300	112509635	3000	3000	3000	3000	100
496	20241205	113200	112209635	3000	3000	3000	3000	100
497	20241205	113100	111909635	3000	3000	3000	3000	0
498	20241205	113000	111909635	3000	3000	3000	3000	0
499	20241205	112900	111909635	3000	3000	3000	3000	0
500	20241205	112800	111909635	3000	3000	3000	3000	0
501	20241205	112700	111909635	3000	3000	3000	3000	0
502	20241205	112600	111909635	3000	3000	3000	3000	0
503	20241205	112500	111909635	3000	3000	3000	3000	1
504	20241205	112400	111906635	2985	2985	2985	2985	0
505	20241205	112300	111906635	2985	2985	2985	2985	2000
506	20241205	112200	105936635	2990	2990	2990	2990	3000
507	20241205	112100	96966635	3000	3000	3000	3000	1
508	20241205	112000	96963635	2990	2990	2990	2990	0
509	20241205	111900	96963635	2990	2995	2995	2990	5000
510	20241205	111800	82011020	2995	2995	2995	2995	0
511	20241205	111700	82011020	2995	2995	2995	2995	7
512	20241205	111600	81990055	3000	3000	3000	3000	0
513	20241205	111500	81990055	3000	3000	3000	3000	0
514	20241205	111400	81990055	3000	3000	3000	3000	0
515	20241205	111300	81990055	3000	3000	3000	3000	0
516	20241205	111200	81990055	3000	3000	3000	3000	0
517	20241205	111100	81990055	3000	3000	3000	3000	0
518	20241205	111000	81990055	3000	3000	3000	3000	0
519	20241205	110900	81990055	3000	3000	3000	3000	0
520	20241205	110800	81990055	3000	3000	3000	3000	0
521	20241205	110700	81990055	3000	3000	3000	3000	70
522	20241205	110600	81780055	3000	3000	3000	3000	33
523	20241205	110500	81681055	2990	2990	2990	2990	0
524	20241205	110400	81681055	2990	2990	2990	2990	900
525	20241205	110300	78990055	2990	2990	2995	2990	961
526	20241205	110200	76114065	2995	2995	2995	2995	497
527	20241205	110100	74625550	3000	3000	3000	3000	0
528	20241205	110000	74625550	3000	3000	3000	3000	1
529	20241205	105900	74622550	3000	3000	3000	3000	0
530	20241205	105800	74622550	3000	3000	3000	3000	0
531	20241205	105700	74622550	3000	3000	3000	3000	1
532	20241205	105600	74619550	2990	2990	2990	2990	0
533	20241205	105500	74619550	2990	2990	2990	2990	0
534	20241205	105400	74619550	2990	2990	2990	2990	0
535	20241205	105300	74619550	2990	2990	2990	2990	0
536	20241205	105200	74619550	2990	2990	2990	2990	9
537	20241205	105100	74592640	2995	2995	2995	2995	2386
538	20241205	105000	67446570	2995	2995	2995	2995	0
539	20241205	104900	67446570	2995	2995	2995	2995	1
540	20241205	104800	67443575	3010	3010	3010	3010	0
541	20241205	104700	67443575	3010	3010	3010	3010	0
542	20241205	104600	67443575	3010	3010	3010	3010	0
543	20241205	104500	67443575	3010	3010	3010	3010	0
544	20241205	104400	67443575	3010	3010	3010	3010	0
545	20241205	104300	67443575	3010	3010	3010	3010	0
546	20241205	104200	67443575	3010	3010	3010	3010	0
547	20241205	104100	67443575	3010	3010	3010	3010	0
548	20241205	104000	67443575	3010	3010	3010	3010	0
549	20241205	103900	67443575	3010	3010	3010	3010	0
550	20241205	103800	67443575	3010	3010	3010	3010	0
551	20241205	103700	67443575	3010	3010	3010	3010	0
552	20241205	103600	67443575	3010	3010	3010	3010	0
553	20241205	103500	67443575	3010	3010	3010	3010	0
554	20241205	103400	67443575	3010	3010	3010	3010	0
555	20241205	103300	67443575	3010	3010	3010	3010	0
556	20241205	103200	67443575	3010	3010	3010	3010	0
557	20241205	103100	67443575	3010	3010	3010	3010	0
558	20241205	103000	67443575	3010	3010	3010	3010	0
559	20241205	102900	67443575	3010	3010	3010	3010	0
560	20241205	102800	67443575	3010	3010	3010	3010	0
561	20241205	102700	67443575	3010	2995	3010	2995	201
562	20241205	102600	66841565	3010	3010	3010	3010	0
563	20241205	102500	66841565	3010	3010	3010	3010	0
564	20241205	102400	66841565	3010	3010	3010	3010	0
565	20241205	102300	66841565	3010	3010	3010	3010	0
566	20241205	102200	66841565	3010	3010	3010	3010	0
567	20241205	102100	66841565	3010	3010	3010	3010	0
568	20241205	102000	66841565	3010	3010	3010	3010	0
569	20241205	101900	66841565	3010	3010	3010	3010	1
570	20241205	101800	66838555	2995	2995	2995	2995	0
571	20241205	101700	66838555	2995	2995	2995	2995	0
572	20241205	101600	66838555	2995	2995	2995	2995	45
573	20241205	101500	66703780	3010	2995	3010	2995	233
574	20241205	101400	66005930	2995	2995	2995	2995	0
575	20241205	101300	66005930	2995	2995	2995	2995	0
576	20241205	101200	66005930	2995	2995	2995	2995	100
577	20241205	101100	65706430	2995	2995	2995	2995	0
578	20241205	101000	65706430	2995	2995	2995	2995	0
579	20241205	100900	65706430	2995	2995	2995	2995	53
580	20241205	100800	65547695	3005	3005	3005	3005	100
581	20241205	100700	65247195	3005	3005	3005	3005	1
582	20241205	100600	65244190	2995	2995	2995	2995	0
583	20241205	100500	65244190	2995	2995	2995	2995	0
584	20241205	100400	65244190	2995	2995	2995	2995	97
585	20241205	100300	64953675	2995	2995	2995	2995	1
586	20241205	100200	64950680	3010	3010	3010	3010	0
587	20241205	100100	64950680	3010	3010	3010	3010	0
588	20241205	100000	64950680	3010	3010	3010	3010	0
589	20241205	095900	64950680	3010	3010	3010	3010	0
590	20241205	095800	64950680	3010	3010	3010	3010	0
591	20241205	095700	64950680	3010	3010	3010	3010	0
592	20241205	095600	64950680	3010	3010	3010	3010	0
593	20241205	095500	64950680	3010	3010	3010	3010	0
594	20241205	095400	64950680	3010	3010	3010	3010	0
595	20241205	095300	64950680	3010	3010	3010	3010	100
596	20241205	095200	64649680	3010	3010	3010	3010	0
597	20241205	095100	64649680	3010	3010	3010	3010	0
598	20241205	095000	64649680	3010	3010	3010	3010	1
599	20241205	094900	64646670	3005	3005	3005	3005	0
600	20241205	094800	64646670	3005	3000	3005	3000	4
601	20241205	094700	64634660	3000	2995	3000	2995	11
602	20241205	094600	64601710	3000	3000	3000	3000	0
603	20241205	094500	64601710	3000	3000	3000	3000	0
604	20241205	094400	64601710	3000	3000	3000	3000	20
605	20241205	094300	64541710	3000	2990	3000	2990	2506
606	20241205	094200	57048710	3000	3000	3000	3000	4
607	20241205	094100	57036710	2985	2985	2985	2985	0
608	20241205	094000	57036710	2985	2995	2995	2985	80
609	20241205	093900	56797745	3000	3000	3000	3000	0
610	20241205	093800	56797745	3000	3000	3000	3000	0
611	20241205	093700	56797745	3000	3000	3000	3000	0
612	20241205	093600	56797745	3000	3000	3000	3000	0
613	20241205	093500	56797745	3000	3000	3000	3000	0
614	20241205	093400	56797745	3000	3000	3000	3000	100
615	20241205	093300	56497745	3000	3000	3000	3000	0
616	20241205	093200	56497745	3000	3000	3000	3000	1
617	20241205	093100	56494745	3000	3000	3000	3000	0
618	20241205	093000	56494745	3000	3000	3000	3000	0
619	20241205	092900	56494745	3000	3000	3000	3000	1
620	20241205	092800	56491745	3000	3005	3005	3000	2
621	20241205	092700	56485740	3005	3005	3005	3005	1
622	20241205	092600	56482735	2990	2990	2990	2990	167
623	20241205	092500	55983405	3000	3000	3000	3000	2062
624	20241205	092400	49797405	2985	2985	2985	2985	0
625	20241205	092300	49797405	2985	2990	2990	2985	813
626	20241205	092200	47369855	2990	2990	2990	2990	1
627	20241205	092100	47366865	2990	2990	2990	2990	0
628	20241205	092000	47366865	2990	2990	2990	2990	0
629	20241205	091900	47366865	2990	2990	2990	2990	646
630	20241205	091800	45435325	3000	3000	3000	3000	0
631	20241205	091700	45435325	3000	3000	3000	3000	0
632	20241205	091600	45435325	3000	3000	3000	3000	1
633	20241205	091500	45432325	2985	2985	2985	2985	0
634	20241205	091400	45432325	2985	2985	2985	2985	0
635	20241205	091300	45432325	2985	2985	2985	2985	6200
636	20241205	091200	26925325	2985	2985	2985	2985	0
637	20241205	091100	26925325	2985	2985	2985	2985	310
638	20241205	091000	25999975	2990	2990	2990	2985	2442
639	20241205	090900	18708420	2990	2990	2990	2990	800
640	20241205	090800	16316420	3010	3010	3010	3010	0
641	20241205	090700	16316420	3010	3010	3010	3010	20
642	20241205	090600	16256220	3010	3010	3010	3010	0
643	20241205	090500	16256220	3010	2985	3010	2980	5353
644	20241205	090400	276920	3010	3010	3010	3010	0
645	20241205	090300	276920	3010	3010	3010	3010	0
646	20241205	090200	276920	3010	3010	3010	3010	0
647	20241205	090100	276920	3010	3010	3010	3010	0
648	20241205	090000	276920	3010	3010	3010	3010	92