KissMeData/032850/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191600	307137010	5050	5050	5050	5050	1051
3	20241203	191500	307137010	5050	5050	5050	5050	0
4	20241203	191400	307137010	5050	5050	5050	5050	0
5	20241203	191300	307137010	5050	5050	5050	5050	0
6	20241203	191200	307137010	5050	5050	5050	5050	0
7	20241203	191100	307137010	5050	5050	5050	5050	0
8	20241203	191000	307137010	5050	5050	5050	5050	0
9	20241203	190900	307137010	5050	5050	5050	5050	0
10	20241203	190800	307137010	5050	5050	5050	5050	0
11	20241203	190700	307137010	5050	5050	5050	5050	0
12	20241203	190600	307137010	5050	5050	5050	5050	0
13	20241203	190500	307137010	5050	5050	5050	5050	0
14	20241203	190400	307137010	5050	5050	5050	5050	0
15	20241203	190300	307137010	5050	5050	5050	5050	0
16	20241203	190200	307137010	5050	5050	5050	5050	0
17	20241203	190100	307137010	5050	5050	5050	5050	0
18	20241203	190000	307137010	5050	5050	5050	5050	0
19	20241203	185900	307137010	5050	5050	5050	5050	0
20	20241203	185800	307137010	5050	5050	5050	5050	0
21	20241203	185700	307137010	5050	5050	5050	5050	0
22	20241203	185600	307137010	5050	5050	5050	5050	0
23	20241203	185500	307137010	5050	5050	5050	5050	0
24	20241203	185400	307137010	5050	5050	5050	5050	0
25	20241203	185300	307137010	5050	5050	5050	5050	0
26	20241203	185200	307137010	5050	5050	5050	5050	0
27	20241203	185100	307137010	5050	5050	5050	5050	0
28	20241203	185000	307137010	5050	5050	5050	5050	0
29	20241203	184900	307137010	5050	5050	5050	5050	0
30	20241203	184800	307137010	5050	5050	5050	5050	0
31	20241203	184700	307137010	5050	5050	5050	5050	0
32	20241203	184600	307137010	5050	5050	5050	5050	1051
33	20241203	184500	307137010	5050	5050	5050	5050	0
34	20241203	184400	307137010	5050	5050	5050	5050	0
35	20241203	184300	307137010	5050	5050	5050	5050	0
36	20241203	184200	307137010	5050	5050	5050	5050	0
37	20241203	184100	307137010	5050	5050	5050	5050	0
38	20241203	184000	307137010	5050	5050	5050	5050	0
39	20241203	183900	307137010	5050	5050	5050	5050	0
40	20241203	183800	307137010	5050	5050	5050	5050	0
41	20241203	183700	307137010	5050	5050	5050	5050	0
42	20241203	183600	307137010	5050	5050	5050	5050	0
43	20241203	183500	307137010	5050	5050	5050	5050	0
44	20241203	183400	307137010	5050	5050	5050	5050	0
45	20241203	183300	307137010	5050	5050	5050	5050	0
46	20241203	183200	307137010	5050	5050	5050	5050	0
47	20241203	183100	307137010	5050	5050	5050	5050	0
48	20241203	183000	307137010	5050	5050	5050	5050	0
49	20241203	182900	307137010	5050	5050	5050	5050	0
50	20241203	182800	307137010	5050	5050	5050	5050	0
51	20241203	182700	307137010	5050	5050	5050	5050	0
52	20241203	182600	307137010	5050	5050	5050	5050	0
53	20241203	182500	307137010	5050	5050	5050	5050	0
54	20241203	182400	307137010	5050	5050	5050	5050	0
55	20241203	182300	307137010	5050	5050	5050	5050	0
56	20241203	182200	307137010	5050	5050	5050	5050	0
57	20241203	182100	307137010	5050	5050	5050	5050	0
58	20241203	182000	307137010	5050	5050	5050	5050	0
59	20241203	181900	307137010	5050	5050	5050	5050	0
60	20241203	181800	307137010	5050	5050	5050	5050	0
61	20241203	181700	307137010	5050	5050	5050	5050	0
62	20241203	181600	307137010	5050	5050	5050	5050	1051
63	20241203	181500	307137010	5050	5050	5050	5050	0
64	20241203	181400	307137010	5050	5050	5050	5050	0
65	20241203	181300	307137010	5050	5050	5050	5050	0
66	20241203	181200	307137010	5050	5050	5050	5050	0
67	20241203	181100	307137010	5050	5050	5050	5050	0
68	20241203	181000	307137010	5050	5050	5050	5050	0
69	20241203	180900	307137010	5050	5050	5050	5050	0
70	20241203	180800	307137010	5050	5050	5050	5050	0
71	20241203	180700	307137010	5050	5050	5050	5050	0
72	20241203	180600	307137010	5050	5050	5050	5050	0
73	20241203	180500	307137010	5050	5050	5050	5050	0
74	20241203	180400	307137010	5050	5050	5050	5050	0
75	20241203	180300	307137010	5050	5050	5050	5050	0
76	20241203	180200	307137010	5050	5050	5050	5050	0
77	20241203	180100	307137010	5050	5050	5050	5050	0
78	20241203	180000	307137010	5050	5050	5050	5050	0
79	20241203	175900	307137010	5050	5050	5050	5050	0
80	20241203	175800	307137010	5050	5050	5050	5050	0
81	20241203	175700	307137010	5050	5050	5050	5050	0
82	20241203	175600	307137010	5050	5050	5050	5050	0
83	20241203	175500	307137010	5050	5050	5050	5050	0
84	20241203	175400	307137010	5050	5050	5050	5050	0
85	20241203	175300	307137010	5050	5050	5050	5050	0
86	20241203	175200	307137010	5050	5050	5050	5050	0
87	20241203	175100	307137010	5050	5050	5050	5050	0
88	20241203	175000	307137010	5050	5050	5050	5050	0
89	20241203	174900	307137010	5050	5050	5050	5050	0
90	20241203	174800	307137010	5050	5050	5050	5050	0
91	20241203	174700	307137010	5050	5050	5050	5050	0
92	20241203	174600	307137010	5050	5050	5050	5050	1051
93	20241203	174500	307137010	5050	5050	5050	5050	0
94	20241203	174400	307137010	5050	5050	5050	5050	0
95	20241203	174300	307137010	5050	5050	5050	5050	0
96	20241203	174200	307137010	5050	5050	5050	5050	0
97	20241203	174100	307137010	5050	5050	5050	5050	0
98	20241203	174000	307137010	5050	5050	5050	5050	0
99	20241203	173900	307137010	5050	5050	5050	5050	0
100	20241203	173800	307137010	5050	5050	5050	5050	0
101	20241203	173700	307137010	5050	5050	5050	5050	0
102	20241203	173600	307137010	5050	5050	5050	5050	0
103	20241203	173500	307137010	5050	5050	5050	5050	0
104	20241203	173400	307137010	5050	5050	5050	5050	0
105	20241203	173300	307137010	5050	5050	5050	5050	0
106	20241203	173200	307137010	5050	5050	5050	5050	0
107	20241203	173100	307137010	5050	5050	5050	5050	0
108	20241203	173000	307137010	5050	5050	5050	5050	0
109	20241203	172900	307137010	5050	5050	5050	5050	0
110	20241203	172800	307137010	5050	5050	5050	5050	0
111	20241203	172700	307137010	5050	5050	5050	5050	0
112	20241203	172600	307137010	5050	5050	5050	5050	0
113	20241203	172500	307137010	5050	5050	5050	5050	0
114	20241203	172400	307137010	5050	5050	5050	5050	0
115	20241203	172300	307137010	5050	5050	5050	5050	0
116	20241203	172200	307137010	5050	5050	5050	5050	0
117	20241203	172100	307137010	5050	5050	5050	5050	0
118	20241203	172000	307137010	5050	5050	5050	5050	0
119	20241203	171900	307137010	5050	5050	5050	5050	0
120	20241203	171800	307137010	5050	5050	5050	5050	0
121	20241203	171700	307137010	5050	5050	5050	5050	0
122	20241203	171600	307137010	5050	5050	5050	5050	1051
123	20241203	171500	307137010	5050	5050	5050	5050	0
124	20241203	171400	307137010	5050	5050	5050	5050	0
125	20241203	171300	307137010	5050	5050	5050	5050	0
126	20241203	171200	307137010	5050	5050	5050	5050	0
127	20241203	171100	307137010	5050	5050	5050	5050	0
128	20241203	171000	307137010	5050	5050	5050	5050	0
129	20241203	170900	307137010	5050	5050	5050	5050	0
130	20241203	170800	307137010	5050	5050	5050	5050	0
131	20241203	170700	307137010	5050	5050	5050	5050	0
132	20241203	170600	307137010	5050	5050	5050	5050	0
133	20241203	170500	307137010	5050	5050	5050	5050	0
134	20241203	170400	307137010	5050	5050	5050	5050	0
135	20241203	170300	307137010	5050	5050	5050	5050	0
136	20241203	170200	307137010	5050	5050	5050	5050	0
137	20241203	170100	307137010	5050	5050	5050	5050	0
138	20241203	170000	307137010	5050	5050	5050	5050	0
139	20241203	165900	307137010	5050	5050	5050	5050	0
140	20241203	165800	307137010	5050	5050	5050	5050	0
141	20241203	165700	307137010	5050	5050	5050	5050	0
142	20241203	165600	307137010	5050	5050	5050	5050	0
143	20241203	165500	307137010	5050	5050	5050	5050	0
144	20241203	165400	307137010	5050	5050	5050	5050	0
145	20241203	165300	307137010	5050	5050	5050	5050	0
146	20241203	165200	307137010	5050	5050	5050	5050	0
147	20241203	165100	307137010	5050	5050	5050	5050	0
148	20241203	165000	307137010	5050	5050	5050	5050	0
149	20241203	164900	307137010	5050	5050	5050	5050	0
150	20241203	164800	307137010	5050	5050	5050	5050	0
151	20241203	164700	307137010	5050	5050	5050	5050	0
152	20241203	164600	307137010	5050	5050	5050	5050	1051
153	20241203	164500	307137010	5050	5050	5050	5050	0
154	20241203	164400	307137010	5050	5050	5050	5050	0
155	20241203	164300	307137010	5050	5050	5050	5050	0
156	20241203	164200	307137010	5050	5050	5050	5050	0
157	20241203	164100	307137010	5050	5050	5050	5050	0
158	20241203	164000	307137010	5050	5050	5050	5050	0
159	20241203	163900	307137010	5050	5050	5050	5050	0
160	20241203	163800	307137010	5050	5050	5050	5050	0
161	20241203	163700	307137010	5050	5050	5050	5050	0
162	20241203	163600	307137010	5050	5050	5050	5050	0
163	20241203	163500	307137010	5050	5050	5050	5050	0
164	20241203	163400	307137010	5050	5050	5050	5050	0
165	20241203	163300	307137010	5050	5050	5050	5050	0
166	20241203	163200	307137010	5050	5050	5050	5050	0
167	20241203	163100	307137010	5050	5050	5050	5050	0
168	20241203	163000	307137010	5050	5050	5050	5050	0
169	20241203	162900	307137010	5050	5050	5050	5050	0
170	20241203	162800	307137010	5050	5050	5050	5050	0
171	20241203	162700	307137010	5050	5050	5050	5050	0
172	20241203	162600	307137010	5050	5050	5050	5050	0
173	20241203	162500	307137010	5050	5050	5050	5050	0
174	20241203	162400	307137010	5050	5050	5050	5050	0
175	20241203	162300	307137010	5050	5050	5050	5050	0
176	20241203	162200	307137010	5050	5050	5050	5050	0
177	20241203	162100	307137010	5050	5050	5050	5050	0
178	20241203	162000	307137010	5050	5050	5050	5050	0
179	20241203	161900	307137010	5050	5050	5050	5050	0
180	20241203	161800	307137010	5050	5050	5050	5050	0
181	20241203	161700	307137010	5050	5050	5050	5050	0
182	20241203	161600	307137010	5050	5050	5050	5050	1051
183	20241203	161500	307137010	5050	5050	5050	5050	0
184	20241203	161400	307137010	5050	5050	5050	5050	0
185	20241203	161300	307137010	5050	5050	5050	5050	0
186	20241203	161200	307137010	5050	5050	5050	5050	0
187	20241203	161100	307137010	5050	5050	5050	5050	0
188	20241203	161000	307137010	5050	5050	5050	5050	0
189	20241203	160900	307137010	5050	5050	5050	5050	0
190	20241203	160800	307137010	5050	5050	5050	5050	0
191	20241203	160700	307137010	5050	5050	5050	5050	0
192	20241203	160600	307137010	5050	5050	5050	5050	0
193	20241203	160500	307137010	5050	5050	5050	5050	0
194	20241203	160400	307137010	5050	5050	5050	5050	0
195	20241203	160300	307137010	5050	5050	5050	5050	0
196	20241203	160200	307137010	5050	5050	5050	5050	0
197	20241203	160100	307137010	5050	5050	5050	5050	0
198	20241203	160000	307137010	5050	5050	5050	5050	0
199	20241203	155900	307137010	5050	5050	5050	5050	0
200	20241203	155800	307137010	5050	5050	5050	5050	0
201	20241203	155700	307137010	5050	5050	5050	5050	0
202	20241203	155600	307137010	5050	5050	5050	5050	0
203	20241203	155500	307137010	5050	5050	5050	5050	0
204	20241203	155400	307137010	5050	5050	5050	5050	0
205	20241203	155300	307137010	5050	5050	5050	5050	0
206	20241203	155200	307137010	5050	5050	5050	5050	0
207	20241203	155100	307137010	5050	5050	5050	5050	0
208	20241203	155000	307137010	5050	5050	5050	5050	0
209	20241203	154900	307137010	5050	5050	5050	5050	0
210	20241203	154800	307137010	5050	5050	5050	5050	0
211	20241203	154700	307137010	5050	5050	5050	5050	0
212	20241203	154600	307137010	5050	5050	5050	5050	1051
213	20241203	154500	307137010	5050	5050	5050	5050	0
214	20241203	154400	307137010	5050	5050	5050	5050	0
215	20241203	154300	307137010	5050	5050	5050	5050	0
216	20241203	154200	307137010	5050	5050	5050	5050	0
217	20241203	154100	307137010	5050	5050	5050	5050	0
218	20241203	154000	307137010	5050	5050	5050	5050	0
219	20241203	153900	307137010	5050	5050	5050	5050	0
220	20241203	153800	307137010	5050	5050	5050	5050	0
221	20241203	153700	307137010	5050	5050	5050	5050	0
222	20241203	153600	307137010	5050	5050	5050	5050	0
223	20241203	153500	307137010	5050	5050	5050	5050	0
224	20241203	153400	307137010	5050	5050	5050	5050	0
225	20241203	153300	307137010	5050	5050	5050	5050	0
226	20241203	153200	307137010	5050	5050	5050	5050	0
227	20241203	153100	307137010	5050	5050	5050	5050	0
228	20241203	153000	307137010	5050	5050	5050	5050	1051
229	20241203	152900	301829460	5070	5070	5070	5070	0
230	20241203	152800	301829460	5070	5070	5070	5070	0
231	20241203	152700	301829460	5070	5070	5070	5070	0
232	20241203	152600	301829460	5070	5070	5070	5070	0
233	20241203	152500	301829460	5070	5070	5070	5070	0
234	20241203	152400	301829460	5070	5070	5070	5070	0
235	20241203	152300	301829460	5070	5070	5070	5070	0
236	20241203	152200	301829460	5070	5070	5070	5070	0
237	20241203	152100	301829460	5070	5070	5070	5070	0
238	20241203	152000	301829460	5070	5070	5070	5070	0
239	20241203	151900	301829460	5070	5070	5070	5070	0
240	20241203	151800	301829460	5070	5070	5070	5070	1
241	20241203	151700	301824390	5060	5060	5060	5060	50
242	20241203	151600	301571390	5060	5060	5060	5060	780
243	20241203	151500	297624590	5070	5070	5070	5070	0
244	20241203	151400	297624590	5070	5060	5070	5060	267
245	20241203	151300	296272800	5060	5060	5060	5060	92
246	20241203	151200	295807280	5070	5070	5070	5070	1
247	20241203	151100	295802210	5070	5070	5070	5070	28
248	20241203	151000	295660250	5060	5060	5060	5060	80
249	20241203	150900	295255450	5070	5070	5070	5070	0
250	20241203	150800	295255450	5070	5070	5070	5070	0
251	20241203	150700	295255450	5070	5070	5070	5070	24
252	20241203	150600	295133770	5070	5070	5070	5070	275
253	20241203	150500	293739520	5070	5070	5070	5070	502
254	20241203	150400	291194380	5070	5070	5070	5070	421
255	20241203	150300	289059910	5070	5070	5070	5070	0
256	20241203	150200	289059910	5070	5070	5070	5070	0
257	20241203	150100	289059910	5070	5070	5070	5070	0
258	20241203	150000	289059910	5070	5070	5070	5070	0
259	20241203	145900	289059910	5070	5070	5070	5070	0
260	20241203	145800	289059910	5070	5070	5070	5070	0
261	20241203	145700	289059910	5070	5070	5070	5070	4
262	20241203	145600	289039630	5070	5070	5070	5070	0
263	20241203	145500	289039630	5070	5070	5070	5070	390
264	20241203	145400	287062330	5080	5080	5080	5080	0
265	20241203	145300	287062330	5080	5080	5080	5080	0
266	20241203	145200	287062330	5080	5080	5080	5080	0
267	20241203	145100	287062330	5080	5080	5080	5080	2
268	20241203	145000	287052170	5080	5070	5080	5070	89
269	20241203	144900	286600930	5080	5080	5080	5080	1
270	20241203	144800	286595850	5070	5070	5070	5070	3
271	20241203	144700	286580640	5080	5080	5080	5080	0
272	20241203	144600	286580640	5080	5080	5080	5080	1
273	20241203	144500	286575560	5080	5080	5080	5080	0
274	20241203	144400	286575560	5080	5080	5080	5080	1
275	20241203	144300	286570480	5060	5070	5070	5060	1220
276	20241203	144200	280392280	5070	5070	5070	5070	0
277	20241203	144100	280392280	5070	5070	5070	5070	0
278	20241203	144000	280392280	5070	5070	5070	5070	770
279	20241203	143900	276488380	5080	5080	5080	5080	0
280	20241203	143800	276488380	5080	5080	5080	5080	9
281	20241203	143700	276442660	5080	5080	5080	5080	10
282	20241203	143600	276391860	5080	5080	5080	5080	12
283	20241203	143500	276330900	5080	5080	5080	5080	0
284	20241203	143400	276330900	5080	5080	5080	5080	0
285	20241203	143300	276330900	5080	5080	5080	5080	0
286	20241203	143200	276330900	5080	5080	5080	5080	1
287	20241203	143100	276325820	5070	5070	5070	5070	5
288	20241203	143000	276300470	5060	5060	5060	5060	10
289	20241203	142900	276249870	5060	5060	5060	5060	40
290	20241203	142800	276047470	5070	5070	5070	5070	0
291	20241203	142700	276047470	5070	5070	5070	5070	0
292	20241203	142600	276047470	5070	5070	5070	5070	3
293	20241203	142500	276032260	5070	5070	5070	5070	1
294	20241203	142400	276027190	5070	5070	5070	5070	0
295	20241203	142300	276027190	5070	5070	5070	5070	0
296	20241203	142200	276027190	5070	5070	5070	5070	30
297	20241203	142100	275875090	5060	5060	5060	5060	0
298	20241203	142000	275875090	5060	5060	5060	5060	0
299	20241203	141900	275875090	5060	5060	5060	5060	5
300	20241203	141800	275849790	5070	5070	5070	5070	0
301	20241203	141700	275849790	5070	5070	5070	5070	0
302	20241203	141600	275849790	5070	5070	5070	5070	7
303	20241203	141500	275814300	5060	5060	5060	5060	2
304	20241203	141400	275804180	5060	5060	5060	5060	0
305	20241203	141300	275804180	5060	5070	5070	5060	63
306	20241203	141200	275485370	5070	5070	5070	5070	5
307	20241203	141100	275460020	5080	5080	5080	5080	0
308	20241203	141000	275460020	5080	5080	5080	5080	1
309	20241203	140900	275454940	5070	5070	5070	5070	35
310	20241203	140800	275277490	5080	5080	5080	5080	0
311	20241203	140700	275277490	5080	5080	5080	5080	1
312	20241203	140600	275272410	5080	5070	5080	5070	993
313	20241203	140500	270236980	5060	5060	5060	5060	100
314	20241203	140400	269730980	5070	5070	5070	5070	0
315	20241203	140300	269730980	5070	5070	5070	5070	20
316	20241203	140200	269629580	5070	5070	5070	5070	9
317	20241203	140100	269583950	5070	5070	5070	5070	1
318	20241203	140000	269578880	5080	5080	5080	5080	0
319	20241203	135900	269578880	5080	5080	5080	5080	0
320	20241203	135800	269578880	5080	5080	5080	5080	0
321	20241203	135700	269578880	5080	5080	5080	5080	1
322	20241203	135600	269573800	5060	5070	5070	5060	194
323	20241203	135500	268592030	5080	5080	5080	5080	0
324	20241203	135400	268592030	5080	5080	5080	5080	0
325	20241203	135300	268592030	5080	5080	5080	5080	1
326	20241203	135200	268586950	5080	5080	5080	5080	0
327	20241203	135100	268586950	5080	5080	5080	5080	0
328	20241203	135000	268586950	5080	5080	5080	5080	0
329	20241203	134900	268586950	5080	5080	5080	5080	0
330	20241203	134800	268586950	5080	5080	5080	5080	0
331	20241203	134700	268586950	5080	5080	5080	5080	0
332	20241203	134600	268586950	5080	5080	5080	5080	4
333	20241203	134500	268566630	5080	5080	5080	5080	0
334	20241203	134400	268566630	5080	5080	5080	5080	0
335	20241203	134300	268566630	5080	5080	5080	5080	0
336	20241203	134200	268566630	5080	5080	5080	5080	0
337	20241203	134100	268566630	5080	5080	5080	5080	26
338	20241203	134000	268434550	5080	5080	5080	5080	675
339	20241203	133900	265005550	5060	5070	5080	5060	7
340	20241203	133800	264970100	5070	5070	5070	5070	0
341	20241203	133700	264970100	5070	5070	5070	5070	0
342	20241203	133600	264970100	5070	5060	5070	5060	204
343	20241203	133500	263937820	5090	5090	5090	5090	0
344	20241203	133400	263937820	5090	5090	5090	5090	1
345	20241203	133300	263932730	5060	5060	5060	5060	0
346	20241203	133200	263932730	5060	5060	5060	5060	0
347	20241203	133100	263932730	5060	5060	5060	5060	0
348	20241203	133000	263932730	5060	5060	5060	5060	0
349	20241203	132900	263932730	5060	5060	5060	5060	0
350	20241203	132800	263932730	5060	5060	5060	5060	100
351	20241203	132700	263426730	5050	5050	5050	5050	0
352	20241203	132600	263426730	5050	5050	5050	5050	0
353	20241203	132500	263426730	5050	5050	5050	5050	10
354	20241203	132400	263376230	5050	5050	5050	5050	0
355	20241203	132300	263376230	5050	5070	5070	5050	278
356	20241203	132200	261971530	5070	5070	5070	5070	45
357	20241203	132100	261743380	5070	5080	5080	5070	809
358	20241203	132000	257638750	5080	5090	5090	5080	119
359	20241203	131900	257034030	5080	5090	5090	5080	1073
360	20241203	131800	251582460	5100	5090	5100	5090	911
361	20241203	131700	246945360	5090	5100	5100	5090	45
362	20241203	131600	246716210	5100	5100	5100	5100	1395
363	20241203	131500	239601710	5090	5080	5100	5080	659
364	20241203	131400	236246760	5090	5090	5090	5090	220
365	20241203	131300	235126960	5090	5080	5090	5080	117
366	20241203	131200	234532480	5070	5070	5070	5070	0
367	20241203	131100	234532480	5070	5070	5070	5070	0
368	20241203	131000	234532480	5070	5070	5070	5070	0
369	20241203	130900	234532480	5070	5070	5070	5070	0
370	20241203	130800	234532480	5070	5080	5080	5070	100
371	20241203	130700	234024940	5090	5090	5090	5090	0
372	20241203	130600	234024940	5090	5090	5090	5090	0
373	20241203	130500	234024940	5090	5090	5090	5090	0
374	20241203	130400	234024940	5090	5090	5090	5090	10
375	20241203	130300	233974040	5090	5090	5090	5090	10
376	20241203	130200	233923140	5080	5080	5080	5080	16
377	20241203	130100	233841860	5080	5060	5080	5060	451
378	20241203	130000	231559780	5060	5060	5060	5060	180
379	20241203	125900	230648980	5060	5080	5080	5060	528
380	20241203	125800	227973650	5070	5070	5070	5070	0
381	20241203	125700	227973650	5070	5070	5070	5070	100
382	20241203	125600	227466650	5070	5070	5070	5070	0
383	20241203	125500	227466650	5070	5070	5070	5070	0
384	20241203	125400	227466650	5070	5070	5070	5070	0
385	20241203	125300	227466650	5070	5070	5070	5070	20
386	20241203	125200	227365250	5070	5070	5070	5070	10
387	20241203	125100	227314550	5070	5070	5070	5070	0
388	20241203	125000	227314550	5070	5080	5080	5070	198
389	20241203	124900	226309690	5080	5080	5080	5080	0
390	20241203	124800	226309690	5080	5080	5080	5080	0
391	20241203	124700	226309690	5080	5080	5080	5080	0
392	20241203	124600	226309690	5080	5080	5080	5080	13
393	20241203	124500	226243650	5070	5070	5070	5070	0
394	20241203	124400	226243650	5070	5070	5070	5070	0
395	20241203	124300	226243650	5070	5070	5070	5070	0
396	20241203	124200	226243650	5070	5070	5070	5070	0
397	20241203	124100	226243650	5070	5070	5070	5070	0
398	20241203	124000	226243650	5070	5070	5070	5070	0
399	20241203	123900	226243650	5070	5070	5070	5070	37
400	20241203	123800	226056060	5080	5070	5080	5070	21
401	20241203	123700	225949580	5070	5080	5080	5070	14
402	20241203	123600	225878550	5080	5080	5080	5080	145
403	20241203	123500	225141950	5080	5080	5080	5080	68
404	20241203	123400	224796510	5080	5080	5080	5080	2
405	20241203	123300	224786350	5090	5090	5090	5090	104
406	20241203	123200	224256990	5090	5090	5090	5090	0
407	20241203	123100	224256990	5090	5090	5090	5090	0
408	20241203	123000	224256990	5090	5090	5090	5090	1
409	20241203	122900	224251900	5090	5090	5090	5090	28
410	20241203	122800	224109380	5090	5090	5090	5090	105
411	20241203	122700	223574930	5080	5080	5080	5080	1
412	20241203	122600	223569850	5070	5070	5070	5070	0
413	20241203	122500	223569850	5070	5070	5070	5070	0
414	20241203	122400	223569850	5070	5070	5070	5070	0
415	20241203	122300	223569850	5070	5070	5070	5070	0
416	20241203	122200	223569850	5070	5070	5070	5070	1
417	20241203	122100	223564780	5090	5090	5090	5090	0
418	20241203	122000	223564780	5090	5080	5090	5080	584
419	20241203	121900	220592270	5090	5090	5090	5090	0
420	20241203	121800	220592270	5090	5090	5090	5090	0
421	20241203	121700	220592270	5090	5090	5090	5090	253
422	20241203	121600	219304500	5070	5090	5090	5070	226
423	20241203	121500	218158590	5090	5090	5090	5090	29
424	20241203	121400	218010980	5090	5090	5090	5090	0
425	20241203	121300	218010980	5090	5090	5090	5090	33
426	20241203	121200	217843010	5070	5070	5070	5070	150
427	20241203	121100	217082510	5090	5090	5090	5090	0
428	20241203	121000	217082510	5090	5090	5090	5090	0
429	20241203	120900	217082510	5090	5090	5090	5090	437
430	20241203	120800	214858180	5090	5080	5090	5080	51
431	20241203	120700	214599090	5090	5090	5090	5090	0
432	20241203	120600	214599090	5090	5090	5090	5090	4
433	20241203	120500	214578730	5090	5090	5090	5090	0
434	20241203	120400	214578730	5090	5090	5090	5090	5
435	20241203	120300	214553280	5080	5090	5090	5080	13
436	20241203	120200	214487220	5090	5100	5100	5090	172
437	20241203	120100	213610940	5100	5100	5100	5100	1
438	20241203	120000	213605840	5100	5100	5100	5100	5
439	20241203	115900	213580340	5100	5100	5100	5100	40
440	20241203	115800	213376340	5070	5070	5070	5070	0
441	20241203	115700	213376340	5070	5070	5070	5070	0
442	20241203	115600	213376340	5070	5070	5070	5070	0
443	20241203	115500	213376340	5070	5090	5090	5070	142
444	20241203	115400	212656380	5100	5100	5100	5100	0
445	20241203	115300	212656380	5100	5100	5100	5100	300
446	20241203	115200	211126380	5110	5110	5110	5110	0
447	20241203	115100	211126380	5110	5080	5110	5080	521
448	20241203	115000	208466270	5080	5080	5080	5080	0
449	20241203	114900	208466270	5080	5080	5080	5080	116
450	20241203	114800	207876990	5100	5100	5100	5100	33
451	20241203	114700	207708690	5100	5080	5100	5070	1020
452	20241203	114600	202536510	5080	5090	5090	5080	370
453	20241203	114500	200656320	5090	5090	5090	5090	0
454	20241203	114400	200656320	5090	5080	5090	5080	121
455	20241203	114300	200041590	5080	5110	5110	5080	1639
456	20241203	114200	191714020	5100	5100	5100	5100	300
457	20241203	114100	190184020	5100	5090	5110	5090	2074
458	20241203	114000	179619350	5060	5060	5060	5060	0
459	20241203	113900	179619350	5060	5070	5070	5060	200
460	20241203	113800	178607280	5070	5070	5070	5070	104
461	20241203	113700	178080000	5070	5070	5070	5070	0
462	20241203	113600	178080000	5070	5070	5070	5070	158
463	20241203	113500	177278940	5070	5080	5080	5070	217
464	20241203	113400	176178650	5080	5080	5080	5080	13
465	20241203	113300	176112610	5080	5090	5090	5080	521
466	20241203	113200	173464890	5090	5090	5090	5090	28
467	20241203	113100	173322370	5100	5100	5100	5100	142
468	20241203	113000	172598170	5090	5090	5090	5090	334
469	20241203	112900	170898110	5090	5090	5090	5090	818
470	20241203	112800	166734490	5090	5090	5090	5090	8
471	20241203	112700	166693770	5090	5090	5090	5080	57
472	20241203	112600	166403960	5100	5100	5100	5100	8
473	20241203	112500	166363160	5110	5100	5110	5080	721
474	20241203	112400	162681610	5100	5100	5100	5090	496
475	20241203	112300	160152240	5120	5100	5120	5090	499
476	20241203	112200	157608390	5130	5100	5130	5100	1941
477	20241203	112100	147661780	5100	5110	5110	5090	1259
478	20241203	112000	141250900	5110	5100	5120	5090	3089
479	20241203	111900	125491390	5100	5060	5100	5060	3050
480	20241203	111800	110003220	5060	5040	5060	5040	1466
481	20241203	111700	102595530	5040	5030	5040	5030	506
482	20241203	111600	100047140	5040	5040	5040	5040	0
483	20241203	111500	100047140	5040	5040	5040	5040	0
484	20241203	111400	100047140	5040	5040	5040	5040	0
485	20241203	111300	100047140	5040	5030	5040	5030	3
486	20241203	111200	100032040	5010	5010	5010	5010	0
487	20241203	111100	100032040	5010	5010	5010	5010	20
488	20241203	111000	99931840	5030	5030	5030	5030	3
489	20241203	110900	99916750	5030	5030	5030	5030	2
490	20241203	110800	99906690	5040	5040	5040	5040	0
491	20241203	110700	99906690	5040	5040	5040	5040	0
492	20241203	110600	99906690	5040	5040	5040	5040	0
493	20241203	110500	99906690	5040	5040	5040	5040	0
494	20241203	110400	99906690	5040	5040	5040	5040	1
495	20241203	110300	99901650	5040	5040	5040	5040	0
496	20241203	110200	99901650	5040	5040	5040	5040	1
497	20241203	110100	99896610	5010	5010	5010	5010	48
498	20241203	110000	99656130	5010	5010	5010	5010	18
499	20241203	105900	99565950	5020	5020	5020	5020	598
500	20241203	105800	96563990	5030	5030	5030	5030	1
501	20241203	105700	96558960	5030	5030	5030	5030	1
502	20241203	105600	96553930	5020	5030	5030	5020	53
503	20241203	105500	96287830	5040	5040	5040	5040	1
504	20241203	105400	96282790	5020	5020	5020	5020	0
505	20241203	105300	96282790	5020	5020	5020	5020	0
506	20241203	105200	96282790	5020	5020	5020	5020	100
507	20241203	105100	95780790	5020	5020	5020	5020	0
508	20241203	105000	95780790	5020	5020	5020	5020	120
509	20241203	104900	95178390	5010	5010	5010	5010	0
510	20241203	104800	95178390	5010	5010	5010	5010	0
511	20241203	104700	95178390	5010	5020	5020	5010	186
512	20241203	104600	94244810	5020	5020	5020	5020	0
513	20241203	104500	94244810	5020	5020	5020	5020	0
514	20241203	104400	94244810	5020	5020	5020	5020	300
515	20241203	104300	92738810	5020	5020	5020	5020	2
516	20241203	104200	92728770	5020	5020	5020	5020	61
517	20241203	104100	92422550	5030	5030	5030	5030	0
518	20241203	104000	92422550	5030	5030	5030	5030	0
519	20241203	103900	92422550	5030	5030	5030	5030	0
520	20241203	103800	92422550	5030	5030	5030	5030	4
521	20241203	103700	92402430	5040	5040	5040	5040	0
522	20241203	103600	92402430	5040	5040	5040	5040	0
523	20241203	103500	92402430	5040	5040	5040	5040	0
524	20241203	103400	92402430	5040	5030	5040	5030	6
525	20241203	103300	92372240	5020	5020	5020	5020	0
526	20241203	103200	92372240	5020	5020	5020	5020	50
527	20241203	103100	92121240	5030	5030	5030	5030	0
528	20241203	103000	92121240	5030	5030	5030	5030	0
529	20241203	102900	92121240	5030	5030	5030	5030	0
530	20241203	102800	92121240	5030	5030	5030	5030	1
531	20241203	102700	92116210	5030	5030	5030	5030	0
532	20241203	102600	92116210	5030	5030	5030	5030	10
533	20241203	102500	92065910	5020	5020	5020	5020	100
534	20241203	102400	91563910	5020	5020	5020	5020	50
535	20241203	102300	91312910	5020	5020	5020	5020	100
536	20241203	102200	90810910	5040	5040	5040	5010	40
537	20241203	102100	90610450	5010	5010	5010	5010	0
538	20241203	102000	90610450	5010	5010	5010	5010	10
539	20241203	101900	90560350	5010	5010	5010	5010	1
540	20241203	101800	90555340	5010	5010	5010	5010	0
541	20241203	101700	90555340	5010	5010	5010	5010	0
542	20241203	101600	90555340	5010	5020	5020	5010	17
543	20241203	101500	90470140	5010	5010	5010	5010	0
544	20241203	101400	90470140	5010	5030	5030	5010	30
545	20241203	101300	90319780	5040	5040	5040	5040	1
546	20241203	101200	90314740	5040	5040	5040	5040	0
547	20241203	101100	90314740	5040	5040	5040	5040	0
548	20241203	101000	90314740	5040	5040	5040	5040	0
549	20241203	100900	90314740	5040	5040	5040	5040	0
550	20241203	100800	90314740	5040	5040	5040	5040	0
551	20241203	100700	90314740	5040	5040	5040	5040	0
552	20241203	100600	90314740	5040	5040	5040	5040	7
553	20241203	100500	90279460	5040	5040	5040	5040	0
554	20241203	100400	90279460	5040	5040	5040	5040	0
555	20241203	100300	90279460	5040	5040	5040	5040	1
556	20241203	100200	90274420	5040	5040	5040	5040	2
557	20241203	100100	90264340	5040	5040	5040	5040	2
558	20241203	100000	90254260	5040	5040	5040	5040	2
559	20241203	095900	90244180	5040	5040	5040	5040	2
560	20241203	095800	90234100	5040	5040	5040	5040	2
561	20241203	095700	90224020	5040	5040	5040	5040	1
562	20241203	095600	90218980	5040	5040	5040	5040	40
563	20241203	095500	90017380	5040	5040	5040	5040	5
564	20241203	095400	89992180	5040	5040	5040	5040	307
565	20241203	095300	88444900	5060	5040	5060	5040	855
566	20241203	095200	84133200	5040	5040	5040	5040	0
567	20241203	095100	84133200	5040	5040	5040	5040	1
568	20241203	095000	84128160	5030	5030	5030	5030	898
569	20241203	094900	79611220	5030	5030	5030	5030	0
570	20241203	094800	79611220	5030	5010	5030	5010	394
571	20241203	094700	77637260	5030	5030	5030	5030	0
572	20241203	094600	77637260	5030	5030	5030	5030	3
573	20241203	094500	77622170	5040	5040	5040	5040	2
574	20241203	094400	77612090	5040	5000	5040	5000	1448
575	20241203	094300	70371990	5040	5040	5040	5030	3
576	20241203	094200	70356880	5040	5000	5040	5000	701
577	20241203	094100	66838960	5040	5040	5040	5040	50
578	20241203	094000	66586960	5000	5000	5000	5000	160
579	20241203	093900	65786960	5000	5000	5000	5000	6
580	20241203	093800	65756960	5000	5010	5010	5000	1000
581	20241203	093700	60755960	5030	5030	5030	5030	1
582	20241203	093600	60750930	5030	5030	5030	5030	4
583	20241203	093500	60730810	5040	5020	5040	5000	3105
584	20241203	093400	45201270	5040	5040	5040	5040	9
585	20241203	093300	45155910	5030	5020	5030	5020	4
586	20241203	093200	45135810	5040	5040	5040	5040	0
587	20241203	093100	45135810	5040	5040	5040	5040	0
588	20241203	093000	45135810	5040	5040	5040	5040	0
589	20241203	092900	45135810	5040	5040	5040	5040	254
590	20241203	092800	43855650	5050	5050	5050	5050	2028
591	20241203	092700	33614250	5050	5050	5060	5050	876
592	20241203	092600	29190440	5060	5060	5060	5060	161
593	20241203	092500	28375780	5070	5070	5070	5070	1
594	20241203	092400	28370710	5070	5060	5070	5060	396
595	20241203	092300	26366940	5060	5060	5060	5060	0
596	20241203	092200	26366940	5060	5060	5060	5060	1
597	20241203	092100	26361880	5060	5060	5060	5060	0
598	20241203	092000	26361880	5060	5060	5060	5060	0
599	20241203	091900	26361880	5060	5070	5070	5060	4
600	20241203	091800	26341630	5040	5070	5070	5040	544
601	20241203	091700	23594620	5070	5060	5070	5050	783
602	20241203	091600	19633490	5060	5060	5060	5060	205
603	20241203	091500	18596190	5050	5050	5060	5050	121
604	20241203	091400	17985090	5050	5040	5050	5040	159
605	20241203	091300	17182220	5040	5060	5060	5040	48
606	20241203	091200	16939900	5060	5050	5060	5040	239
607	20241203	091100	15732950	5050	5060	5060	5050	101
608	20241203	091000	15222890	5060	5060	5060	5060	0
609	20241203	090900	15222890	5060	5050	5060	5050	340
610	20241203	090800	13504250	5040	5050	5050	5040	101
611	20241203	090700	12994210	5040	5040	5040	5040	436
612	20241203	090600	10796770	5040	5040	5040	5040	10
613	20241203	090500	10746370	5040	5020	5040	5020	468
614	20241203	090400	8392200	5010	5000	5010	5000	462
615	20241203	090300	6079580	5000	5000	5000	5000	33
616	20241203	090200	5914580	5000	5000	5000	5000	486
617	20241203	090100	3484580	5000	4970	5000	4970	502
618	20241203	090000	988100	4965	4940	4965	4940	200