KissMeData/008250/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	185100	58550960	4970	4970	4970	4970	3102
3	20241202	185000	58550960	4970	4970	4970	4970	0
4	20241202	184900	58550960	4970	4970	4970	4970	0
5	20241202	184800	58550960	4970	4970	4970	4970	0
6	20241202	184700	58550960	4970	4970	4970	4970	0
7	20241202	184600	58550960	4970	4970	4970	4970	0
8	20241202	184500	58550960	4970	4970	4970	4970	0
9	20241202	184400	58550960	4970	4970	4970	4970	0
10	20241202	184300	58550960	4970	4970	4970	4970	0
11	20241202	184200	58550960	4970	4970	4970	4970	0
12	20241202	184100	58550960	4970	4970	4970	4970	0
13	20241202	184000	58550960	4970	4970	4970	4970	0
14	20241202	183900	58550960	4970	4970	4970	4970	0
15	20241202	183800	58550960	4970	4970	4970	4970	0
16	20241202	183700	58550960	4970	4970	4970	4970	0
17	20241202	183600	58550960	4970	4970	4970	4970	0
18	20241202	183500	58550960	4970	4970	4970	4970	0
19	20241202	183400	58550960	4970	4970	4970	4970	0
20	20241202	183300	58550960	4970	4970	4970	4970	0
21	20241202	183200	58550960	4970	4970	4970	4970	0
22	20241202	183100	58550960	4970	4970	4970	4970	0
23	20241202	183000	58550960	4970	4970	4970	4970	0
24	20241202	182900	58550960	4970	4970	4970	4970	0
25	20241202	182800	58550960	4970	4970	4970	4970	0
26	20241202	182700	58550960	4970	4970	4970	4970	0
27	20241202	182600	58550960	4970	4970	4970	4970	0
28	20241202	182500	58550960	4970	4970	4970	4970	0
29	20241202	182400	58550960	4970	4970	4970	4970	0
30	20241202	182300	58550960	4970	4970	4970	4970	0
31	20241202	182200	58550960	4970	4970	4970	4970	0
32	20241202	182100	58550960	4970	4970	4970	4970	3102
33	20241202	182000	58550960	4970	4970	4970	4970	0
34	20241202	181900	58550960	4970	4970	4970	4970	0
35	20241202	181800	58550960	4970	4970	4970	4970	0
36	20241202	181700	58550960	4970	4970	4970	4970	0
37	20241202	181600	58550960	4970	4970	4970	4970	0
38	20241202	181500	58550960	4970	4970	4970	4970	0
39	20241202	181400	58550960	4970	4970	4970	4970	0
40	20241202	181300	58550960	4970	4970	4970	4970	0
41	20241202	181200	58550960	4970	4970	4970	4970	0
42	20241202	181100	58550960	4970	4970	4970	4970	0
43	20241202	181000	58550960	4970	4970	4970	4970	0
44	20241202	180900	58550960	4970	4970	4970	4970	0
45	20241202	180800	58550960	4970	4970	4970	4970	0
46	20241202	180700	58550960	4970	4970	4970	4970	0
47	20241202	180600	58550960	4970	4970	4970	4970	0
48	20241202	180500	58550960	4970	4970	4970	4970	0
49	20241202	180400	58550960	4970	4970	4970	4970	0
50	20241202	180300	58550960	4970	4970	4970	4970	0
51	20241202	180200	58550960	4970	4970	4970	4970	0
52	20241202	180100	58550960	4970	4970	4970	4970	0
53	20241202	180000	58550960	4970	4970	4970	4970	0
54	20241202	175900	58550960	4970	4970	4970	4970	0
55	20241202	175800	58550960	4970	4970	4970	4970	0
56	20241202	175700	58550960	4970	4970	4970	4970	0
57	20241202	175600	58550960	4970	4970	4970	4970	0
58	20241202	175500	58550960	4970	4970	4970	4970	0
59	20241202	175400	58550960	4970	4970	4970	4970	0
60	20241202	175300	58550960	4970	4970	4970	4970	0
61	20241202	175200	58550960	4970	4970	4970	4970	0
62	20241202	175100	58550960	4970	4970	4970	4970	3102
63	20241202	175000	58550960	4970	4970	4970	4970	0
64	20241202	174900	58550960	4970	4970	4970	4970	0
65	20241202	174800	58550960	4970	4970	4970	4970	0
66	20241202	174700	58550960	4970	4970	4970	4970	0
67	20241202	174600	58550960	4970	4970	4970	4970	0
68	20241202	174500	58550960	4970	4970	4970	4970	0
69	20241202	174400	58550960	4970	4970	4970	4970	0
70	20241202	174300	58550960	4970	4970	4970	4970	0
71	20241202	174200	58550960	4970	4970	4970	4970	0
72	20241202	174100	58550960	4970	4970	4970	4970	0
73	20241202	174000	58550960	4970	4970	4970	4970	0
74	20241202	173900	58550960	4970	4970	4970	4970	0
75	20241202	173800	58550960	4970	4970	4970	4970	0
76	20241202	173700	58550960	4970	4970	4970	4970	0
77	20241202	173600	58550960	4970	4970	4970	4970	0
78	20241202	173500	58550960	4970	4970	4970	4970	0
79	20241202	173400	58550960	4970	4970	4970	4970	0
80	20241202	173300	58550960	4970	4970	4970	4970	0
81	20241202	173200	58550960	4970	4970	4970	4970	0
82	20241202	173100	58550960	4970	4970	4970	4970	0
83	20241202	173000	58550960	4970	4970	4970	4970	0
84	20241202	172900	58550960	4970	4970	4970	4970	0
85	20241202	172800	58550960	4970	4970	4970	4970	0
86	20241202	172700	58550960	4970	4970	4970	4970	0
87	20241202	172600	58550960	4970	4970	4970	4970	0
88	20241202	172500	58550960	4970	4970	4970	4970	0
89	20241202	172400	58550960	4970	4970	4970	4970	0
90	20241202	172300	58550960	4970	4970	4970	4970	0
91	20241202	172200	58550960	4970	4970	4970	4970	0
92	20241202	172100	58550960	4970	4970	4970	4970	3102
93	20241202	172000	58550960	4970	4970	4970	4970	0
94	20241202	171900	58550960	4970	4970	4970	4970	0
95	20241202	171800	58550960	4970	4970	4970	4970	0
96	20241202	171700	58550960	4970	4970	4970	4970	0
97	20241202	171600	58550960	4970	4970	4970	4970	0
98	20241202	171500	58550960	4970	4970	4970	4970	0
99	20241202	171400	58550960	4970	4970	4970	4970	0
100	20241202	171300	58550960	4970	4970	4970	4970	0
101	20241202	171200	58550960	4970	4970	4970	4970	0
102	20241202	171100	58550960	4970	4970	4970	4970	0
103	20241202	171000	58550960	4970	4970	4970	4970	0
104	20241202	170900	58550960	4970	4970	4970	4970	0
105	20241202	170800	58550960	4970	4970	4970	4970	0
106	20241202	170700	58550960	4970	4970	4970	4970	0
107	20241202	170600	58550960	4970	4970	4970	4970	0
108	20241202	170500	58550960	4970	4970	4970	4970	0
109	20241202	170400	58550960	4970	4970	4970	4970	0
110	20241202	170300	58550960	4970	4970	4970	4970	0
111	20241202	170200	58550960	4970	4970	4970	4970	0
112	20241202	170100	58550960	4970	4970	4970	4970	0
113	20241202	170000	58550960	4970	4970	4970	4970	0
114	20241202	165900	58550960	4970	4970	4970	4970	0
115	20241202	165800	58550960	4970	4970	4970	4970	0
116	20241202	165700	58550960	4970	4970	4970	4970	0
117	20241202	165600	58550960	4970	4970	4970	4970	0
118	20241202	165500	58550960	4970	4970	4970	4970	0
119	20241202	165400	58550960	4970	4970	4970	4970	0
120	20241202	165300	58550960	4970	4970	4970	4970	0
121	20241202	165200	58550960	4970	4970	4970	4970	0
122	20241202	165100	58550960	4970	4970	4970	4970	3102
123	20241202	165000	58550960	4970	4970	4970	4970	0
124	20241202	164900	58550960	4970	4970	4970	4970	0
125	20241202	164800	58550960	4970	4970	4970	4970	0
126	20241202	164700	58550960	4970	4970	4970	4970	0
127	20241202	164600	58550960	4970	4970	4970	4970	0
128	20241202	164500	58550960	4970	4970	4970	4970	0
129	20241202	164400	58550960	4970	4970	4970	4970	0
130	20241202	164300	58550960	4970	4970	4970	4970	0
131	20241202	164200	58550960	4970	4970	4970	4970	0
132	20241202	164100	58550960	4970	4970	4970	4970	0
133	20241202	164000	58550960	4970	4970	4970	4970	0
134	20241202	163900	58550960	4970	4970	4970	4970	0
135	20241202	163800	58550960	4970	4970	4970	4970	0
136	20241202	163700	58550960	4970	4970	4970	4970	0
137	20241202	163600	58550960	4970	4970	4970	4970	0
138	20241202	163500	58550960	4970	4970	4970	4970	0
139	20241202	163400	58550960	4970	4970	4970	4970	0
140	20241202	163300	58550960	4970	4970	4970	4970	0
141	20241202	163200	58550960	4970	4970	4970	4970	0
142	20241202	163100	58550960	4970	4970	4970	4970	0
143	20241202	163000	58550960	4970	4970	4970	4970	0
144	20241202	162900	58550960	4970	4970	4970	4970	0
145	20241202	162800	58550960	4970	4970	4970	4970	0
146	20241202	162700	58550960	4970	4970	4970	4970	0
147	20241202	162600	58550960	4970	4970	4970	4970	0
148	20241202	162500	58550960	4970	4970	4970	4970	0
149	20241202	162400	58550960	4970	4970	4970	4970	0
150	20241202	162300	58550960	4970	4970	4970	4970	0
151	20241202	162200	58550960	4970	4970	4970	4970	0
152	20241202	162100	58550960	4970	4970	4970	4970	3102
153	20241202	162000	58550960	4970	4970	4970	4970	0
154	20241202	161900	58550960	4970	4970	4970	4970	0
155	20241202	161800	58550960	4970	4970	4970	4970	0
156	20241202	161700	58550960	4970	4970	4970	4970	0
157	20241202	161600	58550960	4970	4970	4970	4970	0
158	20241202	161500	58550960	4970	4970	4970	4970	0
159	20241202	161400	58550960	4970	4970	4970	4970	0
160	20241202	161300	58550960	4970	4970	4970	4970	0
161	20241202	161200	58550960	4970	4970	4970	4970	0
162	20241202	161100	58550960	4970	4970	4970	4970	0
163	20241202	161000	58550960	4970	4970	4970	4970	0
164	20241202	160900	58550960	4970	4970	4970	4970	0
165	20241202	160800	58550960	4970	4970	4970	4970	0
166	20241202	160700	58550960	4970	4970	4970	4970	0
167	20241202	160600	58550960	4970	4970	4970	4970	0
168	20241202	160500	58550960	4970	4970	4970	4970	0
169	20241202	160400	58550960	4970	4970	4970	4970	0
170	20241202	160300	58550960	4970	4970	4970	4970	0
171	20241202	160200	58550960	4970	4970	4970	4970	0
172	20241202	160100	58550960	4970	4970	4970	4970	0
173	20241202	160000	58550960	4970	4970	4970	4970	0
174	20241202	155900	58550960	4970	4970	4970	4970	0
175	20241202	155800	58550960	4970	4970	4970	4970	0
176	20241202	155700	58550960	4970	4970	4970	4970	0
177	20241202	155600	58550960	4970	4970	4970	4970	0
178	20241202	155500	58550960	4970	4970	4970	4970	0
179	20241202	155400	58550960	4970	4970	4970	4970	0
180	20241202	155300	58550960	4970	4970	4970	4970	0
181	20241202	155200	58550960	4970	4970	4970	4970	0
182	20241202	155100	58550960	4970	4970	4970	4970	3102
183	20241202	155000	58550960	4970	4970	4970	4970	0
184	20241202	154900	58550960	4970	4970	4970	4970	0
185	20241202	154800	58550960	4970	4970	4970	4970	0
186	20241202	154700	58550960	4970	4970	4970	4970	0
187	20241202	154600	58550960	4970	4970	4970	4970	0
188	20241202	154500	58550960	4970	4970	4970	4970	0
189	20241202	154400	58550960	4970	4970	4970	4970	0
190	20241202	154300	58550960	4970	4970	4970	4970	0
191	20241202	154200	58550960	4970	4970	4970	4970	0
192	20241202	154100	58550960	4970	4970	4970	4970	0
193	20241202	154000	58550960	4970	4970	4970	4970	0
194	20241202	153900	58550960	4970	4970	4970	4970	0
195	20241202	153800	58550960	4970	4970	4970	4970	0
196	20241202	153700	58550960	4970	4970	4970	4970	0
197	20241202	153600	58550960	4970	4970	4970	4970	0
198	20241202	153500	58550960	4970	4970	4970	4970	0
199	20241202	153400	58550960	4970	4970	4970	4970	0
200	20241202	153300	58550960	4970	4970	4970	4970	0
201	20241202	153200	58550960	4970	4970	4970	4970	0
202	20241202	153100	58550960	4970	4970	4970	4970	0
203	20241202	153000	58550960	4970	4970	4970	4970	3102
204	20241202	152900	43134020	5000	5000	5000	5000	0
205	20241202	152800	43134020	5000	5000	5000	5000	0
206	20241202	152700	43134020	5000	5000	5000	5000	0
207	20241202	152600	43134020	5000	5000	5000	5000	0
208	20241202	152500	43134020	5000	5000	5000	5000	0
209	20241202	152400	43134020	5000	5000	5000	5000	0
210	20241202	152300	43134020	5000	5000	5000	5000	0
211	20241202	152200	43134020	5000	5000	5000	5000	0
212	20241202	152100	43134020	5000	5000	5000	5000	0
213	20241202	152000	43134020	5000	5000	5000	5000	0
214	20241202	151900	43134020	5000	5000	5000	5000	0
215	20241202	151800	43134020	5000	5000	5000	5000	1
216	20241202	151700	43129020	4990	4990	4990	4990	0
217	20241202	151600	43129020	4990	4990	4990	4990	0
218	20241202	151500	43129020	4990	4990	4990	4990	2
219	20241202	151400	43119040	5000	5000	5000	5000	10
220	20241202	151300	43069040	5000	4990	5000	4990	4
221	20241202	151200	43049070	4980	4980	4980	4980	0
222	20241202	151100	43049070	4980	4980	4980	4980	0
223	20241202	151000	43049070	4980	4980	4980	4980	0
224	20241202	150900	43049070	4980	4980	4980	4980	35
225	20241202	150800	42874770	4980	4980	4980	4980	0
226	20241202	150700	42874770	4980	4980	4980	4980	0
227	20241202	150600	42874770	4980	4980	4980	4980	170
228	20241202	150500	42028170	5000	5000	5000	5000	0
229	20241202	150400	42028170	5000	5000	5000	5000	0
230	20241202	150300	42028170	5000	5000	5000	5000	0
231	20241202	150200	42028170	5000	5000	5000	5000	0
232	20241202	150100	42028170	5000	5000	5000	5000	0
233	20241202	150000	42028170	5000	5000	5000	5000	0
234	20241202	145900	42028170	5000	5000	5000	5000	0
235	20241202	145800	42028170	5000	5000	5000	5000	10
236	20241202	145700	41978170	4980	4985	4985	4980	36
237	20241202	145600	41798840	4990	4990	4990	4990	0
238	20241202	145500	41798840	4990	4990	4990	4990	0
239	20241202	145400	41798840	4990	4990	4990	4990	0
240	20241202	145300	41798840	4990	4990	4990	4990	0
241	20241202	145200	41798840	4990	4990	4990	4990	1
242	20241202	145100	41793850	4990	4990	4990	4990	0
243	20241202	145000	41793850	4990	4990	4990	4990	0
244	20241202	144900	41793850	4990	4990	4990	4990	20
245	20241202	144800	41694050	5010	5010	5010	5010	0
246	20241202	144700	41694050	5010	5010	5010	5010	0
247	20241202	144600	41694050	5010	5010	5010	5010	0
248	20241202	144500	41694050	5010	5010	5010	5010	0
249	20241202	144400	41694050	5010	5010	5010	5010	0
250	20241202	144300	41694050	5010	5010	5010	5010	0
251	20241202	144200	41694050	5010	5010	5010	5010	0
252	20241202	144100	41694050	5010	5010	5010	5010	0
253	20241202	144000	41694050	5010	5010	5010	5010	0
254	20241202	143900	41694050	5010	5010	5010	5010	0
255	20241202	143800	41694050	5010	5010	5010	5010	0
256	20241202	143700	41694050	5010	5010	5010	5010	1
257	20241202	143600	41689040	4980	4980	4980	4980	0
258	20241202	143500	41689040	4980	4980	4980	4980	0
259	20241202	143400	41689040	4980	5020	5020	4980	146
260	20241202	143300	40961000	5030	5030	5030	5030	0
261	20241202	143200	40961000	5030	5030	5030	5030	1
262	20241202	143100	40955970	5010	5010	5010	5010	0
263	20241202	143000	40955970	5010	5010	5010	5010	0
264	20241202	142900	40955970	5010	5010	5010	5010	0
265	20241202	142800	40955970	5010	5010	5010	5010	38
266	20241202	142700	40765590	5030	5030	5030	5030	0
267	20241202	142600	40765590	5030	5030	5030	5030	0
268	20241202	142500	40765590	5030	5030	5030	5030	0
269	20241202	142400	40765590	5030	5030	5030	5030	0
270	20241202	142300	40765590	5030	5030	5030	5030	0
271	20241202	142200	40765590	5030	5030	5030	5030	0
272	20241202	142100	40765590	5030	5020	5030	5020	2
273	20241202	142000	40755540	5020	5020	5020	5020	0
274	20241202	141900	40755540	5020	5020	5020	5020	0
275	20241202	141800	40755540	5020	5020	5020	5020	0
276	20241202	141700	40755540	5020	5020	5020	5020	1
277	20241202	141600	40750520	5030	5030	5030	5030	0
278	20241202	141500	40750520	5030	5030	5030	5030	0
279	20241202	141400	40750520	5030	5030	5030	5030	0
280	20241202	141300	40750520	5030	5030	5030	5030	0
281	20241202	141200	40750520	5030	5030	5030	5030	0
282	20241202	141100	40750520	5030	5030	5030	5030	0
283	20241202	141000	40750520	5030	5030	5030	5030	0
284	20241202	140900	40750520	5030	5030	5030	5030	0
285	20241202	140800	40750520	5030	5030	5030	5030	0
286	20241202	140700	40750520	5030	5030	5030	5030	0
287	20241202	140600	40750520	5030	5030	5030	5030	0
288	20241202	140500	40750520	5030	5030	5030	5030	13
289	20241202	140400	40685130	5030	5030	5030	5030	0
290	20241202	140300	40685130	5030	5030	5030	5030	0
291	20241202	140200	40685130	5030	5030	5030	5030	0
292	20241202	140100	40685130	5030	5030	5030	5030	0
293	20241202	140000	40685130	5030	5030	5030	5030	0
294	20241202	135900	40685130	5030	5030	5030	5030	0
295	20241202	135800	40685130	5030	5030	5030	5030	0
296	20241202	135700	40685130	5030	5030	5030	5030	0
297	20241202	135600	40685130	5030	5030	5030	5030	0
298	20241202	135500	40685130	5030	5030	5030	5030	0
299	20241202	135400	40685130	5030	5030	5030	5030	0
300	20241202	135300	40685130	5030	5030	5030	5030	0
301	20241202	135200	40685130	5030	5030	5030	5030	0
302	20241202	135100	40685130	5030	5030	5030	5030	0
303	20241202	135000	40685130	5030	5030	5030	5030	0
304	20241202	134900	40685130	5030	5030	5030	5030	0
305	20241202	134800	40685130	5030	5030	5030	5030	0
306	20241202	134700	40685130	5030	5030	5030	5030	0
307	20241202	134600	40685130	5030	5030	5030	5030	0
308	20241202	134500	40685130	5030	5030	5030	5030	0
309	20241202	134400	40685130	5030	5030	5030	5030	0
310	20241202	134300	40685130	5030	5030	5030	5030	0
311	20241202	134200	40685130	5030	5030	5030	5030	0
312	20241202	134100	40685130	5030	5030	5030	5030	0
313	20241202	134000	40685130	5030	5030	5030	5030	0
314	20241202	133900	40685130	5030	5030	5030	5030	0
315	20241202	133800	40685130	5030	5030	5030	5030	0
316	20241202	133700	40685130	5030	5030	5030	5030	0
317	20241202	133600	40685130	5030	5030	5030	5030	0
318	20241202	133500	40685130	5030	5030	5030	5030	0
319	20241202	133400	40685130	5030	5030	5030	5030	0
320	20241202	133300	40685130	5030	5030	5030	5030	0
321	20241202	133200	40685130	5030	5030	5030	5030	0
322	20241202	133100	40685130	5030	5030	5030	5030	0
323	20241202	133000	40685130	5030	5030	5030	5030	0
324	20241202	132900	40685130	5030	5030	5030	5030	0
325	20241202	132800	40685130	5030	5030	5030	5030	0
326	20241202	132700	40685130	5030	5030	5030	5030	0
327	20241202	132600	40685130	5030	5030	5030	5030	0
328	20241202	132500	40685130	5030	5030	5030	5030	0
329	20241202	132400	40685130	5030	5030	5030	5030	0
330	20241202	132300	40685130	5030	5030	5030	5030	0
331	20241202	132200	40685130	5030	5030	5030	5030	0
332	20241202	132100	40685130	5030	5030	5030	5030	0
333	20241202	132000	40685130	5030	5030	5030	5030	1
334	20241202	131900	40680100	4990	4990	4990	4990	0
335	20241202	131800	40680100	4990	4990	4990	4990	0
336	20241202	131700	40680100	4990	4990	4990	4990	1
337	20241202	131600	40675110	4990	4990	4990	4990	0
338	20241202	131500	40675110	4990	4990	4990	4990	0
339	20241202	131400	40675110	4990	4990	4990	4990	0
340	20241202	131300	40675110	4990	4990	4990	4990	0
341	20241202	131200	40675110	4990	4990	4990	4990	0
342	20241202	131100	40675110	4990	4990	4990	4990	0
343	20241202	131000	40675110	4990	4990	4990	4990	0
344	20241202	130900	40675110	4990	4990	4990	4990	0
345	20241202	130800	40675110	4990	4990	4990	4990	765
346	20241202	130700	36857760	4990	4990	4990	4990	0
347	20241202	130600	36857760	4990	4990	4990	4990	0
348	20241202	130500	36857760	4990	4990	4990	4990	0
349	20241202	130400	36857760	4990	4990	4990	4990	38
350	20241202	130300	36668140	4990	4990	4990	4990	0
351	20241202	130200	36668140	4990	4990	4990	4990	0
352	20241202	130100	36668140	4990	4990	4990	4990	0
353	20241202	130000	36668140	4990	4990	4990	4990	0
354	20241202	125900	36668140	4990	4990	4990	4990	0
355	20241202	125800	36668140	4990	4990	4990	4990	0
356	20241202	125700	36668140	4990	4990	4990	4990	1
357	20241202	125600	36663150	4990	4990	4990	4990	0
358	20241202	125500	36663150	4990	4990	4990	4990	0
359	20241202	125400	36663150	4990	4990	4990	4990	0
360	20241202	125300	36663150	4990	4990	4990	4990	0
361	20241202	125200	36663150	4990	4990	4990	4990	0
362	20241202	125100	36663150	4990	4990	4990	4990	0
363	20241202	125000	36663150	4990	4990	4990	4990	0
364	20241202	124900	36663150	4990	4990	4990	4990	0
365	20241202	124800	36663150	4990	4990	4990	4990	0
366	20241202	124700	36663150	4990	4995	4995	4990	51
367	20241202	124600	36408410	5020	5020	5020	5020	0
368	20241202	124500	36408410	5020	5020	5020	5020	1005
369	20241202	124400	31363310	5010	5010	5010	5010	0
370	20241202	124300	31363310	5010	5010	5010	5010	0
371	20241202	124200	31363310	5010	5010	5010	5010	0
372	20241202	124100	31363310	5010	5010	5010	5010	0
373	20241202	124000	31363310	5010	5010	5010	5010	0
374	20241202	123900	31363310	5010	5010	5010	5010	0
375	20241202	123800	31363310	5010	5010	5010	5010	0
376	20241202	123700	31363310	5010	5010	5010	5010	0
377	20241202	123600	31363310	5010	5010	5010	5010	0
378	20241202	123500	31363310	5010	5010	5010	5010	10
379	20241202	123400	31313210	5010	5010	5010	5010	223
380	20241202	123300	30195980	5010	5010	5010	5010	0
381	20241202	123200	30195980	5010	5010	5010	5010	0
382	20241202	123100	30195980	5010	5010	5010	5010	0
383	20241202	123000	30195980	5010	5010	5010	5010	0
384	20241202	122900	30195980	5010	5010	5010	5010	0
385	20241202	122800	30195980	5010	5010	5010	5010	0
386	20241202	122700	30195980	5010	5010	5010	5010	0
387	20241202	122600	30195980	5010	5010	5010	5010	0
388	20241202	122500	30195980	5010	5010	5010	5010	0
389	20241202	122400	30195980	5010	5010	5010	5010	0
390	20241202	122300	30195980	5010	5010	5010	5010	0
391	20241202	122200	30195980	5010	5010	5010	5010	0
392	20241202	122100	30195980	5010	5010	5010	5010	0
393	20241202	122000	30195980	5010	5010	5010	5010	0
394	20241202	121900	30195980	5010	5010	5010	5010	0
395	20241202	121800	30195980	5010	5010	5010	5010	2
396	20241202	121700	30185960	5010	5010	5010	5010	0
397	20241202	121600	30185960	5010	5010	5010	5010	0
398	20241202	121500	30185960	5010	5010	5010	5010	0
399	20241202	121400	30185960	5010	5010	5010	5010	4
400	20241202	121300	30165920	5010	5010	5010	5010	2
401	20241202	121200	30155900	5020	5020	5020	5020	0
402	20241202	121100	30155900	5020	5020	5020	5020	0
403	20241202	121000	30155900	5020	5020	5020	5020	0
404	20241202	120900	30155900	5020	5020	5020	5020	0
405	20241202	120800	30155900	5020	5020	5020	5020	0
406	20241202	120700	30155900	5020	5020	5020	5020	0
407	20241202	120600	30155900	5020	5020	5020	5020	0
408	20241202	120500	30155900	5020	5020	5020	5020	0
409	20241202	120400	30155900	5020	5020	5020	5020	0
410	20241202	120300	30155900	5020	5020	5020	5020	0
411	20241202	120200	30155900	5020	5020	5020	5020	0
412	20241202	120100	30155900	5020	5020	5020	5020	0
413	20241202	120000	30155900	5020	5020	5020	5020	0
414	20241202	115900	30155900	5020	5020	5020	5020	0
415	20241202	115800	30155900	5020	5020	5020	5020	0
416	20241202	115700	30155900	5020	5020	5020	5020	0
417	20241202	115600	30155900	5020	5020	5020	5020	0
418	20241202	115500	30155900	5020	4990	5020	4990	2
419	20241202	115400	30145890	5020	5020	5020	5020	0
420	20241202	115300	30145890	5020	5020	5020	5020	0
421	20241202	115200	30145890	5020	5020	5020	5020	0
422	20241202	115100	30145890	5020	5020	5020	5020	0
423	20241202	115000	30145890	5020	5020	5020	5020	0
424	20241202	114900	30145890	5020	5020	5020	5020	0
425	20241202	114800	30145890	5020	5020	5020	5020	0
426	20241202	114700	30145890	5020	5020	5020	5020	0
427	20241202	114600	30145890	5020	5020	5020	5020	0
428	20241202	114500	30145890	5020	5020	5020	5020	0
429	20241202	114400	30145890	5020	5020	5020	5020	0
430	20241202	114300	30145890	5020	5020	5020	5020	0
431	20241202	114200	30145890	5020	5020	5020	5020	1
432	20241202	114100	30140870	4990	4990	4990	4990	0
433	20241202	114000	30140870	4990	4990	4990	4990	0
434	20241202	113900	30140870	4990	4990	4990	4990	0
435	20241202	113800	30140870	4990	4990	4990	4990	3
436	20241202	113700	30125900	4990	4990	4990	4990	0
437	20241202	113600	30125900	4990	4990	4990	4990	200
438	20241202	113500	29127900	4990	4990	4990	4990	0
439	20241202	113400	29127900	4990	4990	4990	4990	0
440	20241202	113300	29127900	4990	4990	4990	4990	0
441	20241202	113200	29127900	4990	4990	4990	4990	0
442	20241202	113100	29127900	4990	4990	4990	4990	0
443	20241202	113000	29127900	4990	4990	4990	4990	0
444	20241202	112900	29127900	4990	4990	4990	4990	0
445	20241202	112800	29127900	4990	4990	4990	4990	0
446	20241202	112700	29127900	4990	4990	4990	4990	0
447	20241202	112600	29127900	4990	4990	4990	4990	0
448	20241202	112500	29127900	4990	4990	4990	4990	0
449	20241202	112400	29127900	4990	4990	4990	4990	0
450	20241202	112300	29127900	4990	4990	4990	4990	0
451	20241202	112200	29127900	4990	4990	4990	4990	0
452	20241202	112100	29127900	4990	4990	4990	4990	0
453	20241202	112000	29127900	4990	4990	4990	4990	0
454	20241202	111900	29127900	4990	4990	4990	4990	0
455	20241202	111800	29127900	4990	4990	4990	4990	3
456	20241202	111700	29112930	4990	4990	4990	4990	0
457	20241202	111600	29112930	4990	4990	4990	4990	0
458	20241202	111500	29112930	4990	4990	4990	4990	0
459	20241202	111400	29112930	4990	4990	4990	4990	0
460	20241202	111300	29112930	4990	4990	4990	4990	0
461	20241202	111200	29112930	4990	4990	4990	4990	0
462	20241202	111100	29112930	4990	4990	4990	4990	0
463	20241202	111000	29112930	4990	4990	4990	4990	0
464	20241202	110900	29112930	4990	4990	4990	4990	0
465	20241202	110800	29112930	4990	4995	4995	4990	10
466	20241202	110700	29063020	4995	4995	4995	4995	0
467	20241202	110600	29063020	4995	4995	4995	4995	9
468	20241202	110500	29018065	4990	4990	4990	4990	0
469	20241202	110400	29018065	4990	4990	4990	4990	0
470	20241202	110300	29018065	4990	4990	4990	4990	0
471	20241202	110200	29018065	4990	4990	4990	4990	0
472	20241202	110100	29018065	4990	4990	4990	4990	0
473	20241202	110000	29018065	4990	5000	5000	4990	400
474	20241202	105900	27022025	5020	5020	5020	5020	0
475	20241202	105800	27022025	5020	5020	5020	5020	0
476	20241202	105700	27022025	5020	5020	5020	5020	0
477	20241202	105600	27022025	5020	5020	5020	5020	0
478	20241202	105500	27022025	5020	5020	5020	5020	0
479	20241202	105400	27022025	5020	5020	5020	5020	0
480	20241202	105300	27022025	5020	5020	5020	5020	0
481	20241202	105200	27022025	5020	5020	5020	5020	0
482	20241202	105100	27022025	5020	5020	5020	5020	1
483	20241202	105000	27017005	4990	4990	4990	4990	0
484	20241202	104900	27017005	4990	4990	4990	4990	0
485	20241202	104800	27017005	4990	4990	4990	4990	0
486	20241202	104700	27017005	4990	4990	4990	4990	7
487	20241202	104600	26982075	5020	5020	5020	5020	1
488	20241202	104500	26977055	4990	4990	4990	4990	0
489	20241202	104400	26977055	4990	4990	4990	4990	0
490	20241202	104300	26977055	4990	4990	4990	4990	9
491	20241202	104200	26932145	5020	5020	5020	5020	0
492	20241202	104100	26932145	5020	5020	5020	5020	0
493	20241202	104000	26932145	5020	5020	5020	5020	0
494	20241202	103900	26932145	5020	4990	5020	4990	151
495	20241202	103800	26178625	5030	5030	5030	5030	0
496	20241202	103700	26178625	5030	5030	5030	5030	0
497	20241202	103600	26178625	5030	5030	5030	5030	0
498	20241202	103500	26178625	5030	5030	5030	5030	0
499	20241202	103400	26178625	5030	5030	5030	5030	1
500	20241202	103300	26173595	5010	5000	5010	5000	494
501	20241202	103200	23699885	4990	5000	5000	4990	1528
502	20241202	103100	16059895	5010	5020	5020	5010	307
503	20241202	103000	14521795	5050	5050	5050	5050	0
504	20241202	102900	14521795	5050	5050	5050	5050	0
505	20241202	102800	14521795	5050	5050	5050	5050	0
506	20241202	102700	14521795	5050	5050	5050	5050	0
507	20241202	102600	14521795	5050	5050	5050	5050	0
508	20241202	102500	14521795	5050	5050	5050	5050	0
509	20241202	102400	14521795	5050	5050	5050	5050	0
510	20241202	102300	14521795	5050	5050	5050	5050	0
511	20241202	102200	14521795	5050	5050	5050	5050	0
512	20241202	102100	14521795	5050	5040	5050	5040	10
513	20241202	102000	14471365	5050	5050	5050	5050	0
514	20241202	101900	14471365	5050	5050	5050	5050	0
515	20241202	101800	14471365	5050	5050	5050	5050	0
516	20241202	101700	14471365	5050	5050	5050	5050	0
517	20241202	101600	14471365	5050	5050	5050	5050	0
518	20241202	101500	14471365	5050	5050	5050	5050	0
519	20241202	101400	14471365	5050	5040	5050	5040	20
520	20241202	101300	14370515	5030	5030	5030	5030	3
521	20241202	101200	14355425	5050	5050	5050	5050	0
522	20241202	101100	14355425	5050	5050	5050	5050	0
523	20241202	101000	14355425	5050	5050	5050	5050	0
524	20241202	100900	14355425	5050	5050	5050	5050	0
525	20241202	100800	14355425	5050	5050	5050	5050	0
526	20241202	100700	14355425	5050	5050	5050	5050	1
527	20241202	100600	14350375	5050	5050	5050	5050	0
528	20241202	100500	14350375	5050	5050	5050	5050	0
529	20241202	100400	14350375	5050	5050	5050	5050	1
530	20241202	100300	14345325	5040	5040	5040	5040	1
531	20241202	100200	14340285	5070	5070	5070	5070	0
532	20241202	100100	14340285	5070	5070	5070	5070	0
533	20241202	100000	14340285	5070	5070	5070	5070	0
534	20241202	095900	14340285	5070	5070	5070	5070	0
535	20241202	095800	14340285	5070	5070	5070	5070	0
536	20241202	095700	14340285	5070	5070	5070	5070	197
537	20241202	095600	13341495	5070	5070	5070	5070	0
538	20241202	095500	13341495	5070	5070	5070	5070	0
539	20241202	095400	13341495	5070	5070	5070	5070	0
540	20241202	095300	13341495	5070	5060	5070	5060	100
541	20241202	095200	12834735	5080	5080	5080	5080	0
542	20241202	095100	12834735	5080	5080	5080	5080	0
543	20241202	095000	12834735	5080	5080	5080	5080	0
544	20241202	094900	12834735	5080	5080	5080	5080	0
545	20241202	094800	12834735	5080	5080	5080	5080	0
546	20241202	094700	12834735	5080	5080	5080	5080	0
547	20241202	094600	12834735	5080	5080	5080	5080	0
548	20241202	094500	12834735	5080	5070	5080	5070	10
549	20241202	094400	12783945	5070	5070	5070	5070	1
550	20241202	094300	12778875	5040	5040	5040	5040	0
551	20241202	094200	12778875	5040	5040	5040	5040	0
552	20241202	094100	12778875	5040	5040	5040	5040	2
553	20241202	094000	12768795	5080	5060	5080	5060	10
554	20241202	093900	12718085	5000	5040	5050	5000	147
555	20241202	093800	11980005	5030	5030	5030	5030	3
556	20241202	093700	11964915	5030	5030	5030	5030	0
557	20241202	093600	11964915	5030	5030	5030	5030	0
558	20241202	093500	11964915	5030	5030	5030	5030	0
559	20241202	093400	11964915	5030	5030	5030	5030	0
560	20241202	093300	11964915	5030	5030	5030	5030	97
561	20241202	093200	11477005	5020	5010	5020	5010	673
562	20241202	093100	8100715	5010	5010	5010	5010	0
563	20241202	093000	8100715	5010	5010	5010	5010	9
564	20241202	092900	8055625	5010	5010	5010	5010	1
565	20241202	092800	8050615	4975	4975	4975	4975	0
566	20241202	092700	8050615	4975	4975	4975	4975	0
567	20241202	092600	8050615	4975	4975	4975	4975	0
568	20241202	092500	8050615	4975	4975	4975	4975	0
569	20241202	092400	8050615	4975	4975	4975	4975	0
570	20241202	092300	8050615	4975	4975	4975	4975	0
571	20241202	092200	8050615	4975	4975	4975	4975	0
572	20241202	092100	8050615	4975	4975	4975	4975	14
573	20241202	092000	7980965	4975	5000	5000	4975	94
574	20241202	091900	7512935	5020	5020	5020	5020	0
575	20241202	091800	7512935	5020	5020	5020	5020	0
576	20241202	091700	7512935	5020	5020	5020	5020	0
577	20241202	091600	7512935	5020	5020	5020	5020	0
578	20241202	091500	7512935	5020	5020	5020	5020	0
579	20241202	091400	7512935	5020	5020	5020	5020	0
580	20241202	091300	7512935	5020	5020	5020	5020	0
581	20241202	091200	7512935	5020	5020	5020	5020	0
582	20241202	091100	7512935	5020	5020	5020	5020	0
583	20241202	091000	7512935	5020	5020	5020	5020	0
584	20241202	090900	7512935	5020	5020	5020	5020	1
585	20241202	090800	7507915	4975	4975	4975	4975	0
586	20241202	090700	7507915	4975	4975	4975	4975	6
587	20241202	090600	7478065	4975	4985	4985	4975	314
588	20241202	090500	5914955	5020	5020	5020	5020	0
589	20241202	090400	5914955	5020	5020	5020	5020	0
590	20241202	090300	5914955	5020	5020	5020	4980	109
591	20241202	090200	5368025	4975	4975	4975	4975	0
592	20241202	090100	5368025	4975	4975	4975	4975	0
593	20241202	090000	5368025	4975	4975	4975	4975	1079