KissMeData/017250/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	190400	65830237	1000	1000	1000	1000	8500
3	20241202	190300	65830237	1000	1000	1000	1000	0
4	20241202	190200	65830237	1000	1000	1000	1000	0
5	20241202	190100	65830237	1000	1000	1000	1000	0
6	20241202	190000	65830237	1000	1000	1000	1000	0
7	20241202	185900	65830237	1000	1000	1000	1000	0
8	20241202	185800	65830237	1000	1000	1000	1000	0
9	20241202	185700	65830237	1000	1000	1000	1000	0
10	20241202	185600	65830237	1000	1000	1000	1000	0
11	20241202	185500	65830237	1000	1000	1000	1000	0
12	20241202	185400	65830237	1000	1000	1000	1000	0
13	20241202	185300	65830237	1000	1000	1000	1000	0
14	20241202	185200	65830237	1000	1000	1000	1000	0
15	20241202	185100	65830237	1000	1000	1000	1000	0
16	20241202	185000	65830237	1000	1000	1000	1000	0
17	20241202	184900	65830237	1000	1000	1000	1000	0
18	20241202	184800	65830237	1000	1000	1000	1000	0
19	20241202	184700	65830237	1000	1000	1000	1000	0
20	20241202	184600	65830237	1000	1000	1000	1000	0
21	20241202	184500	65830237	1000	1000	1000	1000	0
22	20241202	184400	65830237	1000	1000	1000	1000	0
23	20241202	184300	65830237	1000	1000	1000	1000	0
24	20241202	184200	65830237	1000	1000	1000	1000	0
25	20241202	184100	65830237	1000	1000	1000	1000	0
26	20241202	184000	65830237	1000	1000	1000	1000	0
27	20241202	183900	65830237	1000	1000	1000	1000	0
28	20241202	183800	65830237	1000	1000	1000	1000	0
29	20241202	183700	65830237	1000	1000	1000	1000	0
30	20241202	183600	65830237	1000	1000	1000	1000	0
31	20241202	183500	65830237	1000	1000	1000	1000	0
32	20241202	183400	65830237	1000	1000	1000	1000	8500
33	20241202	183300	65830237	1000	1000	1000	1000	0
34	20241202	183200	65830237	1000	1000	1000	1000	0
35	20241202	183100	65830237	1000	1000	1000	1000	0
36	20241202	183000	65830237	1000	1000	1000	1000	0
37	20241202	182900	65830237	1000	1000	1000	1000	0
38	20241202	182800	65830237	1000	1000	1000	1000	0
39	20241202	182700	65830237	1000	1000	1000	1000	0
40	20241202	182600	65830237	1000	1000	1000	1000	0
41	20241202	182500	65830237	1000	1000	1000	1000	0
42	20241202	182400	65830237	1000	1000	1000	1000	0
43	20241202	182300	65830237	1000	1000	1000	1000	0
44	20241202	182200	65830237	1000	1000	1000	1000	0
45	20241202	182100	65830237	1000	1000	1000	1000	0
46	20241202	182000	65830237	1000	1000	1000	1000	0
47	20241202	181900	65830237	1000	1000	1000	1000	0
48	20241202	181800	65830237	1000	1000	1000	1000	0
49	20241202	181700	65830237	1000	1000	1000	1000	0
50	20241202	181600	65830237	1000	1000	1000	1000	0
51	20241202	181500	65830237	1000	1000	1000	1000	0
52	20241202	181400	65830237	1000	1000	1000	1000	0
53	20241202	181300	65830237	1000	1000	1000	1000	0
54	20241202	181200	65830237	1000	1000	1000	1000	0
55	20241202	181100	65830237	1000	1000	1000	1000	0
56	20241202	181000	65830237	1000	1000	1000	1000	0
57	20241202	180900	65830237	1000	1000	1000	1000	0
58	20241202	180800	65830237	1000	1000	1000	1000	0
59	20241202	180700	65830237	1000	1000	1000	1000	0
60	20241202	180600	65830237	1000	1000	1000	1000	0
61	20241202	180500	65830237	1000	1000	1000	1000	0
62	20241202	180400	65830237	1000	1000	1000	1000	8500
63	20241202	180300	65830237	1000	1000	1000	1000	0
64	20241202	180200	65830237	1000	1000	1000	1000	0
65	20241202	180100	65830237	1000	1000	1000	1000	0
66	20241202	180000	65830237	1000	1000	1000	1000	0
67	20241202	175900	65830237	1000	1000	1000	1000	0
68	20241202	175800	65830237	1000	1000	1000	1000	0
69	20241202	175700	65830237	1000	1000	1000	1000	0
70	20241202	175600	65830237	1000	1000	1000	1000	0
71	20241202	175500	65830237	1000	1000	1000	1000	0
72	20241202	175400	65830237	1000	1000	1000	1000	0
73	20241202	175300	65830237	1000	1000	1000	1000	0
74	20241202	175200	65830237	1000	1000	1000	1000	0
75	20241202	175100	65830237	1000	1000	1000	1000	0
76	20241202	175000	65830237	1000	1000	1000	1000	0
77	20241202	174900	65830237	1000	1000	1000	1000	0
78	20241202	174800	65830237	1000	1000	1000	1000	0
79	20241202	174700	65830237	1000	1000	1000	1000	0
80	20241202	174600	65830237	1000	1000	1000	1000	0
81	20241202	174500	65830237	1000	1000	1000	1000	0
82	20241202	174400	65830237	1000	1000	1000	1000	0
83	20241202	174300	65830237	1000	1000	1000	1000	0
84	20241202	174200	65830237	1000	1000	1000	1000	0
85	20241202	174100	65830237	1000	1000	1000	1000	0
86	20241202	174000	65830237	1000	1000	1000	1000	0
87	20241202	173900	65830237	1000	1000	1000	1000	0
88	20241202	173800	65830237	1000	1000	1000	1000	0
89	20241202	173700	65830237	1000	1000	1000	1000	0
90	20241202	173600	65830237	1000	1000	1000	1000	0
91	20241202	173500	65830237	1000	1000	1000	1000	0
92	20241202	173400	65830237	1000	1000	1000	1000	8500
93	20241202	173300	65830237	1000	1000	1000	1000	0
94	20241202	173200	65830237	1000	1000	1000	1000	0
95	20241202	173100	65830237	1000	1000	1000	1000	0
96	20241202	173000	65830237	1000	1000	1000	1000	0
97	20241202	172900	65830237	1000	1000	1000	1000	0
98	20241202	172800	65830237	1000	1000	1000	1000	0
99	20241202	172700	65830237	1000	1000	1000	1000	0
100	20241202	172600	65830237	1000	1000	1000	1000	0
101	20241202	172500	65830237	1000	1000	1000	1000	0
102	20241202	172400	65830237	1000	1000	1000	1000	0
103	20241202	172300	65830237	1000	1000	1000	1000	0
104	20241202	172200	65830237	1000	1000	1000	1000	0
105	20241202	172100	65830237	1000	1000	1000	1000	0
106	20241202	172000	65830237	1000	1000	1000	1000	0
107	20241202	171900	65830237	1000	1000	1000	1000	0
108	20241202	171800	65830237	1000	1000	1000	1000	0
109	20241202	171700	65830237	1000	1000	1000	1000	0
110	20241202	171600	65830237	1000	1000	1000	1000	0
111	20241202	171500	65830237	1000	1000	1000	1000	0
112	20241202	171400	65830237	1000	1000	1000	1000	0
113	20241202	171300	65830237	1000	1000	1000	1000	0
114	20241202	171200	65830237	1000	1000	1000	1000	0
115	20241202	171100	65830237	1000	1000	1000	1000	0
116	20241202	171000	65830237	1000	1000	1000	1000	0
117	20241202	170900	65830237	1000	1000	1000	1000	0
118	20241202	170800	65830237	1000	1000	1000	1000	0
119	20241202	170700	65830237	1000	1000	1000	1000	0
120	20241202	170600	65830237	1000	1000	1000	1000	0
121	20241202	170500	65830237	1000	1000	1000	1000	0
122	20241202	170400	65830237	1000	1000	1000	1000	8500
123	20241202	170300	65830237	1000	1000	1000	1000	0
124	20241202	170200	65830237	1000	1000	1000	1000	0
125	20241202	170100	65830237	1000	1000	1000	1000	0
126	20241202	170000	65830237	1000	1000	1000	1000	0
127	20241202	165900	65830237	1000	1000	1000	1000	0
128	20241202	165800	65830237	1000	1000	1000	1000	0
129	20241202	165700	65830237	1000	1000	1000	1000	0
130	20241202	165600	65830237	1000	1000	1000	1000	0
131	20241202	165500	65830237	1000	1000	1000	1000	0
132	20241202	165400	65830237	1000	1000	1000	1000	0
133	20241202	165300	65830237	1000	1000	1000	1000	0
134	20241202	165200	65830237	1000	1000	1000	1000	0
135	20241202	165100	65830237	1000	1000	1000	1000	0
136	20241202	165000	65830237	1000	1000	1000	1000	0
137	20241202	164900	65830237	1000	1000	1000	1000	0
138	20241202	164800	65830237	1000	1000	1000	1000	0
139	20241202	164700	65830237	1000	1000	1000	1000	0
140	20241202	164600	65830237	1000	1000	1000	1000	0
141	20241202	164500	65830237	1000	1000	1000	1000	0
142	20241202	164400	65830237	1000	1000	1000	1000	0
143	20241202	164300	65830237	1000	1000	1000	1000	0
144	20241202	164200	65830237	1000	1000	1000	1000	0
145	20241202	164100	65830237	1000	1000	1000	1000	0
146	20241202	164000	65830237	1000	1000	1000	1000	0
147	20241202	163900	65830237	1000	1000	1000	1000	0
148	20241202	163800	65830237	1000	1000	1000	1000	0
149	20241202	163700	65830237	1000	1000	1000	1000	0
150	20241202	163600	65830237	1000	1000	1000	1000	0
151	20241202	163500	65830237	1000	1000	1000	1000	0
152	20241202	163400	65830237	1000	1000	1000	1000	8500
153	20241202	163300	65830237	1000	1000	1000	1000	0
154	20241202	163200	65830237	1000	1000	1000	1000	0
155	20241202	163100	65830237	1000	1000	1000	1000	0
156	20241202	163000	65830237	1000	1000	1000	1000	0
157	20241202	162900	65830237	1000	1000	1000	1000	0
158	20241202	162800	65830237	1000	1000	1000	1000	0
159	20241202	162700	65830237	1000	1000	1000	1000	0
160	20241202	162600	65830237	1000	1000	1000	1000	0
161	20241202	162500	65830237	1000	1000	1000	1000	0
162	20241202	162400	65830237	1000	1000	1000	1000	0
163	20241202	162300	65830237	1000	1000	1000	1000	0
164	20241202	162200	65830237	1000	1000	1000	1000	0
165	20241202	162100	65830237	1000	1000	1000	1000	0
166	20241202	162000	65830237	1000	1000	1000	1000	0
167	20241202	161900	65830237	1000	1000	1000	1000	0
168	20241202	161800	65830237	1000	1000	1000	1000	0
169	20241202	161700	65830237	1000	1000	1000	1000	0
170	20241202	161600	65830237	1000	1000	1000	1000	0
171	20241202	161500	65830237	1000	1000	1000	1000	0
172	20241202	161400	65830237	1000	1000	1000	1000	0
173	20241202	161300	65830237	1000	1000	1000	1000	0
174	20241202	161200	65830237	1000	1000	1000	1000	0
175	20241202	161100	65830237	1000	1000	1000	1000	0
176	20241202	161000	65830237	1000	1000	1000	1000	0
177	20241202	160900	65830237	1000	1000	1000	1000	0
178	20241202	160800	65830237	1000	1000	1000	1000	0
179	20241202	160700	65830237	1000	1000	1000	1000	0
180	20241202	160600	65830237	1000	1000	1000	1000	0
181	20241202	160500	65830237	1000	1000	1000	1000	0
182	20241202	160400	65830237	1000	1000	1000	1000	8500
183	20241202	160300	65830237	1000	1000	1000	1000	0
184	20241202	160200	65830237	1000	1000	1000	1000	0
185	20241202	160100	65830237	1000	1000	1000	1000	0
186	20241202	160000	65830237	1000	1000	1000	1000	0
187	20241202	155900	65830237	1000	1000	1000	1000	0
188	20241202	155800	65830237	1000	1000	1000	1000	0
189	20241202	155700	65830237	1000	1000	1000	1000	0
190	20241202	155600	65830237	1000	1000	1000	1000	0
191	20241202	155500	65830237	1000	1000	1000	1000	0
192	20241202	155400	65830237	1000	1000	1000	1000	0
193	20241202	155300	65830237	1000	1000	1000	1000	0
194	20241202	155200	65830237	1000	1000	1000	1000	0
195	20241202	155100	65830237	1000	1000	1000	1000	0
196	20241202	155000	65830237	1000	1000	1000	1000	0
197	20241202	154900	65830237	1000	1000	1000	1000	0
198	20241202	154800	65830237	1000	1000	1000	1000	0
199	20241202	154700	65830237	1000	1000	1000	1000	0
200	20241202	154600	65830237	1000	1000	1000	1000	0
201	20241202	154500	65830237	1000	1000	1000	1000	0
202	20241202	154400	65830237	1000	1000	1000	1000	0
203	20241202	154300	65830237	1000	1000	1000	1000	0
204	20241202	154200	65830237	1000	1000	1000	1000	0
205	20241202	154100	65830237	1000	1000	1000	1000	0
206	20241202	154000	65830237	1000	1000	1000	1000	0
207	20241202	153900	65830237	1000	1000	1000	1000	0
208	20241202	153800	65830237	1000	1000	1000	1000	0
209	20241202	153700	65830237	1000	1000	1000	1000	0
210	20241202	153600	65830237	1000	1000	1000	1000	0
211	20241202	153500	65830237	1000	1000	1000	1000	0
212	20241202	153400	65830237	1000	1000	1000	1000	8500
213	20241202	153300	65830237	1000	1000	1000	1000	0
214	20241202	153200	65830237	1000	1000	1000	1000	0
215	20241202	153100	65830237	1000	1000	1000	1000	0
216	20241202	153000	65830237	1000	1000	1000	1000	8500
217	20241202	152900	57330237	998	998	998	998	0
218	20241202	152800	57330237	998	998	998	998	0
219	20241202	152700	57330237	998	998	998	998	0
220	20241202	152600	57330237	998	998	998	998	0
221	20241202	152500	57330237	998	998	998	998	0
222	20241202	152400	57330237	998	998	998	998	0
223	20241202	152300	57330237	998	998	998	998	0
224	20241202	152200	57330237	998	998	998	998	0
225	20241202	152100	57330237	998	998	998	998	0
226	20241202	152000	57330237	998	998	998	998	0
227	20241202	151900	57330237	998	998	998	998	3
228	20241202	151800	57327243	998	997	998	997	57
229	20241202	151700	57270404	998	998	998	998	0
230	20241202	151600	57270404	998	998	998	998	0
231	20241202	151500	57270404	998	998	998	998	0
232	20241202	151400	57270404	998	998	998	998	1
233	20241202	151300	57269406	997	997	997	997	0
234	20241202	151200	57269406	997	997	997	997	0
235	20241202	151100	57269406	997	998	998	997	99
236	20241202	151000	57170658	999	999	999	999	0
237	20241202	150900	57170658	999	999	999	999	0
238	20241202	150800	57170658	999	999	999	999	0
239	20241202	150700	57170658	999	999	999	999	0
240	20241202	150600	57170658	999	999	999	999	0
241	20241202	150500	57170658	999	999	999	999	0
242	20241202	150400	57170658	999	999	999	999	0
243	20241202	150300	57170658	999	999	999	999	0
244	20241202	150200	57170658	999	999	999	999	0
245	20241202	150100	57170658	999	999	999	999	0
246	20241202	150000	57170658	999	999	999	999	0
247	20241202	145900	57170658	999	999	999	999	0
248	20241202	145800	57170658	999	999	999	999	0
249	20241202	145700	57170658	999	998	999	998	3
250	20241202	145600	57167662	999	999	999	999	0
251	20241202	145500	57167662	999	998	999	998	3
252	20241202	145400	57164666	999	999	999	999	0
253	20241202	145300	57164666	999	999	999	999	0
254	20241202	145200	57164666	999	998	999	998	2
255	20241202	145100	57162669	999	999	999	999	0
256	20241202	145000	57162669	999	998	999	998	350
257	20241202	144900	56813020	999	999	999	999	0
258	20241202	144800	56813020	999	999	999	999	0
259	20241202	144700	56813020	999	999	999	999	0
260	20241202	144600	56813020	999	999	999	999	0
261	20241202	144500	56813020	999	998	999	998	3
262	20241202	144400	56810024	999	998	999	998	3
263	20241202	144300	56807028	999	998	999	998	232
264	20241202	144200	56575261	999	999	999	999	1
265	20241202	144100	56574262	999	998	999	998	28
266	20241202	144000	56546292	999	998	999	998	30
267	20241202	143900	56516350	999	999	999	999	0
268	20241202	143800	56516350	999	999	999	999	0
269	20241202	143700	56516350	999	999	999	999	0
270	20241202	143600	56516350	999	999	999	999	0
271	20241202	143500	56516350	999	999	999	999	0
272	20241202	143400	56516350	999	999	999	999	1051
273	20241202	143300	55466401	999	999	999	999	0
274	20241202	143200	55466401	999	999	999	999	53
275	20241202	143100	55413454	999	999	999	999	1
276	20241202	143000	55412455	1000	1000	1000	1000	0
277	20241202	142900	55412455	1000	1000	1000	1000	0
278	20241202	142800	55412455	1000	1000	1000	1000	0
279	20241202	142700	55412455	1000	1000	1000	1000	0
280	20241202	142600	55412455	1000	1000	1000	1000	0
281	20241202	142500	55412455	1000	1000	1000	1000	0
282	20241202	142400	55412455	1000	1000	1000	1000	0
283	20241202	142300	55412455	1000	1000	1000	1000	0
284	20241202	142200	55412455	1000	1000	1000	1000	0
285	20241202	142100	55412455	1000	1000	1000	1000	0
286	20241202	142000	55412455	1000	1000	1000	1000	0
287	20241202	141900	55412455	1000	1000	1000	1000	0
288	20241202	141800	55412455	1000	1000	1000	1000	0
289	20241202	141700	55412455	1000	1000	1000	1000	0
290	20241202	141600	55412455	1000	1000	1000	1000	0
291	20241202	141500	55412455	1000	1000	1000	1000	0
292	20241202	141400	55412455	1000	996	1000	996	29
293	20241202	141300	55383494	999	999	999	999	0
294	20241202	141200	55383494	999	996	999	996	5
295	20241202	141100	55378505	999	999	1000	995	11
296	20241202	141000	55367532	995	998	998	994	5138
297	20241202	140900	50251378	1000	1000	1000	1000	0
298	20241202	140800	50251378	1000	999	1000	999	3
299	20241202	140700	50248379	1000	1000	1000	1000	0
300	20241202	140600	50248379	1000	1000	1000	1000	0
301	20241202	140500	50248379	1000	1000	1000	1000	0
302	20241202	140400	50248379	1000	1000	1000	1000	0
303	20241202	140300	50248379	1000	1000	1000	1000	1
304	20241202	140200	50247379	999	999	999	999	1
305	20241202	140100	50246380	1000	1000	1000	1000	0
306	20241202	140000	50246380	1000	1000	1000	1000	0
307	20241202	135900	50246380	1000	999	1000	999	3
308	20241202	135800	50243381	1000	1000	1000	1000	0
309	20241202	135700	50243381	1000	1000	1000	1000	0
310	20241202	135600	50243381	1000	1000	1000	1000	0
311	20241202	135500	50243381	1000	1000	1000	1000	1
312	20241202	135400	50242381	1000	1000	1000	1000	0
313	20241202	135300	50242381	1000	1000	1000	1000	0
314	20241202	135200	50242381	1000	1000	1000	1000	0
315	20241202	135100	50242381	1000	1000	1000	1000	0
316	20241202	135000	50242381	1000	1000	1000	1000	0
317	20241202	134900	50242381	1000	1000	1000	1000	0
318	20241202	134800	50242381	1000	1000	1000	1000	0
319	20241202	134700	50242381	1000	1000	1000	1000	0
320	20241202	134600	50242381	1000	1000	1000	1000	0
321	20241202	134500	50242381	1000	1000	1000	1000	0
322	20241202	134400	50242381	1000	1000	1000	1000	0
323	20241202	134300	50242381	1000	1000	1000	1000	0
324	20241202	134200	50242381	1000	1000	1000	1000	0
325	20241202	134100	50242381	1000	1000	1000	1000	0
326	20241202	134000	50242381	1000	1000	1000	1000	0
327	20241202	133900	50242381	1000	1000	1000	1000	0
328	20241202	133800	50242381	1000	1000	1000	1000	0
329	20241202	133700	50242381	1000	1000	1000	1000	0
330	20241202	133600	50242381	1000	1000	1000	1000	0
331	20241202	133500	50242381	1000	1000	1000	1000	0
332	20241202	133400	50242381	1000	1000	1000	1000	0
333	20241202	133300	50242381	1000	1000	1000	1000	0
334	20241202	133200	50242381	1000	1000	1000	1000	0
335	20241202	133100	50242381	1000	999	1000	999	2
336	20241202	133000	50240382	1000	1000	1000	1000	0
337	20241202	132900	50240382	1000	1000	1000	1000	0
338	20241202	132800	50240382	1000	1000	1000	1000	0
339	20241202	132700	50240382	1000	1000	1000	1000	0
340	20241202	132600	50240382	1000	999	1000	999	3
341	20241202	132500	50237383	1000	999	1000	999	104
342	20241202	132400	50133385	1000	999	1000	999	408
343	20241202	132300	49725428	1000	1000	1000	1000	0
344	20241202	132200	49725428	1000	1000	1000	1000	0
345	20241202	132100	49725428	1000	1000	1000	1000	0
346	20241202	132000	49725428	1000	1000	1000	1000	0
347	20241202	131900	49725428	1000	1000	1000	1000	0
348	20241202	131800	49725428	1000	1000	1000	1000	0
349	20241202	131700	49725428	1000	1000	1000	1000	0
350	20241202	131600	49725428	1000	1000	1000	1000	0
351	20241202	131500	49725428	1000	1000	1000	1000	0
352	20241202	131400	49725428	1000	1000	1000	1000	0
353	20241202	131300	49725428	1000	999	1000	999	5
354	20241202	131200	49720430	1000	998	1000	998	5
355	20241202	131100	49715433	998	998	998	998	0
356	20241202	131000	49715433	998	998	998	998	0
357	20241202	130900	49715433	998	998	998	998	0
358	20241202	130800	49715433	998	999	999	998	8260
359	20241202	130700	41471946	1000	1000	1000	1000	0
360	20241202	130600	41471946	1000	1000	1000	1000	0
361	20241202	130500	41471946	1000	1000	1000	1000	0
362	20241202	130400	41471946	1000	1000	1000	1000	0
363	20241202	130300	41471946	1000	1000	1000	1000	0
364	20241202	130200	41471946	1000	1000	1000	1000	0
365	20241202	130100	41471946	1000	1000	1000	1000	0
366	20241202	130000	41471946	1000	1000	1000	1000	0
367	20241202	125900	41471946	1000	1000	1000	1000	4990
368	20241202	125800	36481946	1000	1000	1000	1000	0
369	20241202	125700	36481946	1000	1000	1000	1000	0
370	20241202	125600	36481946	1000	1000	1000	1000	0
371	20241202	125500	36481946	1000	1000	1000	1000	0
372	20241202	125400	36481946	1000	1000	1000	1000	0
373	20241202	125300	36481946	1000	1000	1000	1000	0
374	20241202	125200	36481946	1000	1000	1000	1000	4991
375	20241202	125100	31490946	1000	1000	1000	1000	0
376	20241202	125000	31490946	1000	1000	1000	1000	0
377	20241202	124900	31490946	1000	1000	1000	1000	0
378	20241202	124800	31490946	1000	1000	1000	1000	0
379	20241202	124700	31490946	1000	1000	1000	1000	1
380	20241202	124600	31489946	998	998	998	998	0
381	20241202	124500	31489946	998	998	998	998	0
382	20241202	124400	31489946	998	998	998	998	0
383	20241202	124300	31489946	998	998	998	998	0
384	20241202	124200	31489946	998	998	998	998	0
385	20241202	124100	31489946	998	998	998	998	16
386	20241202	124000	31473978	1000	1000	1000	1000	329
387	20241202	123900	31144978	1000	1000	1000	1000	0
388	20241202	123800	31144978	1000	1000	1000	1000	100
389	20241202	123700	31044978	1000	1000	1000	1000	0
390	20241202	123600	31044978	1000	1000	1000	1000	0
391	20241202	123500	31044978	1000	1000	1000	1000	0
392	20241202	123400	31044978	1000	1000	1000	1000	0
393	20241202	123300	31044978	1000	1000	1000	1000	7564
394	20241202	123200	23480978	998	998	998	998	0
395	20241202	123100	23480978	998	998	998	998	0
396	20241202	123000	23480978	998	998	998	998	0
397	20241202	122900	23480978	998	998	998	998	18
398	20241202	122800	23463014	1000	1000	1000	1000	0
399	20241202	122700	23463014	1000	1000	1000	1000	0
400	20241202	122600	23463014	1000	1000	1000	1000	0
401	20241202	122500	23463014	1000	1000	1000	1000	0
402	20241202	122400	23463014	1000	999	1000	998	17
403	20241202	122300	23446036	999	999	999	999	0
404	20241202	122200	23446036	999	999	999	999	0
405	20241202	122100	23446036	999	999	999	999	0
406	20241202	122000	23446036	999	999	999	999	0
407	20241202	121900	23446036	999	999	999	999	0
408	20241202	121800	23446036	999	999	999	999	0
409	20241202	121700	23446036	999	999	999	999	0
410	20241202	121600	23446036	999	999	999	999	0
411	20241202	121500	23446036	999	999	999	999	0
412	20241202	121400	23446036	999	999	999	999	0
413	20241202	121300	23446036	999	999	999	999	0
414	20241202	121200	23446036	999	999	999	999	1
415	20241202	121100	23445037	999	999	999	999	27
416	20241202	121000	23418064	1000	1000	1000	1000	1
417	20241202	120900	23417064	999	999	999	999	119
418	20241202	120800	23298183	999	999	999	999	0
419	20241202	120700	23298183	999	1001	1001	999	280
420	20241202	120600	23018454	1002	1002	1002	1002	0
421	20241202	120500	23018454	1002	1002	1002	1002	0
422	20241202	120400	23018454	1002	1001	1002	999	58
423	20241202	120300	22960505	1004	1004	1004	1004	0
424	20241202	120200	22960505	1004	1004	1004	1004	0
425	20241202	120100	22960505	1004	1004	1004	1004	0
426	20241202	120000	22960505	1004	1004	1004	1004	0
427	20241202	115900	22960505	1004	1004	1004	1004	0
428	20241202	115800	22960505	1004	1004	1004	1004	0
429	20241202	115700	22960505	1004	1004	1004	1004	0
430	20241202	115600	22960505	1004	1004	1004	1004	0
431	20241202	115500	22960505	1004	1002	1004	1000	8
432	20241202	115400	22952482	1001	1004	1004	1001	300
433	20241202	115300	22652109	1007	1007	1007	1007	0
434	20241202	115200	22652109	1007	1007	1007	1007	0
435	20241202	115100	22652109	1007	1003	1007	1003	4
436	20241202	115000	22648089	1007	1007	1007	1003	19
437	20241202	114900	22629018	1008	1008	1008	1008	0
438	20241202	114800	22629018	1008	1005	1008	1005	113
439	20241202	114700	22515407	1007	1007	1007	1007	0
440	20241202	114600	22515407	1007	1007	1007	1007	0
441	20241202	114500	22515407	1007	1007	1007	1003	5
442	20241202	114400	22510380	1003	1007	1007	1003	10
443	20241202	114300	22500330	1002	1002	1006	1002	3
444	20241202	114200	22497320	1006	1002	1007	1002	6
445	20241202	114100	22491292	1008	1000	1008	1000	2334
446	20241202	114000	20155341	1000	998	1000	998	410
447	20241202	113900	19745919	998	998	998	998	0
448	20241202	113800	19745919	998	997	998	997	4527
449	20241202	113700	15227981	997	997	998	997	96
450	20241202	113600	15132268	996	996	996	996	0
451	20241202	113500	15132268	996	996	996	996	0
452	20241202	113400	15132268	996	996	996	996	0
453	20241202	113300	15132268	996	996	996	996	17
454	20241202	113200	15115336	997	997	997	997	0
455	20241202	113100	15115336	997	997	997	997	0
456	20241202	113000	15115336	997	997	997	997	0
457	20241202	112900	15115336	997	997	997	997	0
458	20241202	112800	15115336	997	997	997	997	1
459	20241202	112700	15114339	998	998	998	998	0
460	20241202	112600	15114339	998	998	998	998	0
461	20241202	112500	15114339	998	998	998	998	0
462	20241202	112400	15114339	998	998	998	998	0
463	20241202	112300	15114339	998	996	998	996	8
464	20241202	112200	15106367	996	996	996	996	0
465	20241202	112100	15106367	996	996	996	996	0
466	20241202	112000	15106367	996	996	996	996	0
467	20241202	111900	15106367	996	996	996	996	0
468	20241202	111800	15106367	996	996	996	996	464
469	20241202	111700	14644223	996	996	996	996	1
470	20241202	111600	14643227	995	995	995	995	17
471	20241202	111500	14626312	996	997	998	996	122
472	20241202	111400	14504796	998	998	998	998	0
473	20241202	111300	14504796	998	998	998	998	0
474	20241202	111200	14504796	998	997	998	997	4
475	20241202	111100	14500806	998	996	998	996	3
476	20241202	111000	14497816	998	996	998	996	5
477	20241202	110900	14492830	998	998	998	998	0
478	20241202	110800	14492830	998	998	998	998	1
479	20241202	110700	14491832	996	996	998	996	6
480	20241202	110600	14485850	998	998	998	998	0
481	20241202	110500	14485850	998	998	998	998	0
482	20241202	110400	14485850	998	997	998	997	901
483	20241202	110300	13587552	997	996	998	996	102
484	20241202	110200	13485858	998	998	998	998	0
485	20241202	110100	13485858	998	998	998	998	0
486	20241202	110000	13485858	998	996	998	996	6
487	20241202	105900	13479876	998	997	998	995	23
488	20241202	105800	13456957	998	998	998	998	0
489	20241202	105700	13456957	998	997	998	997	2
490	20241202	105600	13454962	998	998	998	995	78
491	20241202	105500	13377337	997	997	998	997	1700
492	20241202	105400	11682436	997	997	997	997	2200
493	20241202	105300	9489036	997	997	997	997	1513
494	20241202	105200	7980575	997	997	997	997	0
495	20241202	105100	7980575	997	997	997	997	0
496	20241202	105000	7980575	997	997	997	997	30
497	20241202	104900	7950665	997	997	997	996	13
498	20241202	104800	7937706	997	997	997	997	3
499	20241202	104700	7934715	998	998	998	998	0
500	20241202	104600	7934715	998	998	998	998	0
501	20241202	104500	7934715	998	996	998	996	7
502	20241202	104400	7927735	995	995	995	995	0
503	20241202	104300	7927735	995	999	999	995	2401
504	20241202	104200	5533623	998	998	998	998	17
505	20241202	104100	5516657	999	999	999	999	0
506	20241202	104000	5516657	999	999	999	999	2
507	20241202	103900	5514659	999	999	999	999	0
508	20241202	103800	5514659	999	999	999	999	0
509	20241202	103700	5514659	999	999	999	999	0
510	20241202	103600	5514659	999	999	999	999	0
511	20241202	103500	5514659	999	999	999	999	1
512	20241202	103400	5513660	998	998	998	998	0
513	20241202	103300	5513660	998	998	998	998	0
514	20241202	103200	5513660	998	998	998	998	0
515	20241202	103100	5513660	998	998	998	998	0
516	20241202	103000	5513660	998	998	998	998	0
517	20241202	102900	5513660	998	998	998	998	0
518	20241202	102800	5513660	998	998	998	998	0
519	20241202	102700	5513660	998	998	998	998	0
520	20241202	102600	5513660	998	998	998	998	0
521	20241202	102500	5513660	998	999	999	998	17
522	20241202	102400	5496683	1000	1000	1000	1000	0
523	20241202	102300	5496683	1000	1000	1000	1000	0
524	20241202	102200	5496683	1000	1000	1000	1000	0
525	20241202	102100	5496683	1000	1000	1000	1000	0
526	20241202	102000	5496683	1000	1000	1000	1000	0
527	20241202	101900	5496683	1000	1000	1000	1000	1005
528	20241202	101800	4491683	1000	1004	1004	1000	200
529	20241202	101700	4291673	1005	1005	1005	1005	0
530	20241202	101600	4291673	1005	1005	1005	1005	0
531	20241202	101500	4291673	1005	1005	1005	1005	0
532	20241202	101400	4291673	1005	1005	1005	1005	0
533	20241202	101300	4291673	1005	1005	1005	1005	0
534	20241202	101200	4291673	1005	1005	1005	1005	0
535	20241202	101100	4291673	1005	1005	1005	1005	1
536	20241202	101000	4290668	1001	998	1001	998	262
537	20241202	100900	4029173	997	997	997	997	50
538	20241202	100800	3979323	997	1004	1004	997	1994
539	20241202	100700	1988511	1005	1005	1005	1005	29
540	20241202	100600	1959366	1005	1005	1005	1005	21
541	20241202	100500	1938261	1006	1006	1006	1006	19
542	20241202	100400	1919147	1006	1006	1006	1006	1
543	20241202	100300	1918141	1007	1007	1007	1007	1
544	20241202	100200	1917134	1008	1008	1008	1008	0
545	20241202	100100	1917134	1008	1008	1008	1008	0
546	20241202	100000	1917134	1008	1008	1008	1008	0
547	20241202	095900	1917134	1008	1008	1008	1008	2
548	20241202	095800	1915118	1009	1009	1009	1009	0
549	20241202	095700	1915118	1009	1009	1009	1009	0
550	20241202	095600	1915118	1009	1009	1009	1009	0
551	20241202	095500	1915118	1009	1009	1009	1009	0
552	20241202	095400	1915118	1009	1009	1009	1009	0
553	20241202	095300	1915118	1009	1009	1009	1009	0
554	20241202	095200	1915118	1009	1009	1009	1009	25
555	20241202	095100	1889893	1009	1009	1009	1009	0
556	20241202	095000	1889893	1009	1009	1009	1009	0
557	20241202	094900	1889893	1009	1009	1009	1009	10
558	20241202	094800	1879803	1009	1009	1009	1009	0
559	20241202	094700	1879803	1009	1009	1009	1009	0
560	20241202	094600	1879803	1009	1009	1009	1009	0
561	20241202	094500	1879803	1009	1009	1009	1009	0
562	20241202	094400	1879803	1009	1009	1009	1009	0
563	20241202	094300	1879803	1009	1009	1009	1009	0
564	20241202	094200	1879803	1009	1009	1009	1009	0
565	20241202	094100	1879803	1009	1009	1009	1009	0
566	20241202	094000	1879803	1009	1009	1009	1009	0
567	20241202	093900	1879803	1009	1009	1009	1009	0
568	20241202	093800	1879803	1009	1009	1009	1009	0
569	20241202	093700	1879803	1009	1009	1009	1009	0
570	20241202	093600	1879803	1009	1009	1009	1009	0
571	20241202	093500	1879803	1009	1009	1009	1009	1
572	20241202	093400	1878794	1010	1009	1010	1002	43
573	20241202	093300	1835660	1010	1010	1010	1010	0
574	20241202	093200	1835660	1010	1010	1010	1010	0
575	20241202	093100	1835660	1010	1010	1010	1010	1
576	20241202	093000	1834650	1004	1009	1009	1004	42
577	20241202	092900	1792467	1010	1010	1010	1010	1
578	20241202	092800	1791457	1004	1004	1004	1004	0
579	20241202	092700	1791457	1004	1004	1004	1004	0
580	20241202	092600	1791457	1004	1004	1004	1004	42
581	20241202	092500	1749289	1005	1005	1005	1005	0
582	20241202	092400	1749289	1005	1005	1005	1005	0
583	20241202	092300	1749289	1005	1005	1005	1005	0
584	20241202	092200	1749289	1005	1011	1011	1004	170
585	20241202	092100	1578529	1012	1012	1012	1012	0
586	20241202	092000	1578529	1012	1012	1012	1012	0
587	20241202	091900	1578529	1012	1012	1012	1012	0
588	20241202	091800	1578529	1012	1012	1012	1012	649
589	20241202	091700	921741	1012	1012	1012	1012	0
590	20241202	091600	921741	1012	1012	1012	1012	0
591	20241202	091500	921741	1012	1012	1012	1012	0
592	20241202	091400	921741	1012	1012	1012	1012	42
593	20241202	091300	879237	1012	1012	1012	1012	1
594	20241202	091200	878225	1012	1012	1012	1012	0
595	20241202	091100	878225	1012	1012	1012	1012	0
596	20241202	091000	878225	1012	1012	1012	1012	25
597	20241202	090900	852925	1013	1013	1013	1013	0
598	20241202	090800	852925	1013	1013	1013	1013	0
599	20241202	090700	852925	1013	1013	1013	1013	0
600	20241202	090600	852925	1013	1013	1013	1013	56
601	20241202	090500	796197	1013	1013	1013	1013	0
602	20241202	090400	796197	1013	1013	1013	1013	0
603	20241202	090300	796197	1013	1013	1013	1013	0
604	20241202	090200	796197	1013	1013	1013	1013	0
605	20241202	090100	796197	1013	1004	1013	1004	2
606	20241202	090000	794180	1004	1004	1013	1004	791