KissMeData/052020/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	193500	517608390	5030	5030	5030	5030	1068
3	20241205	193400	517608390	5030	5030	5030	5030	0
4	20241205	193300	517608390	5030	5030	5030	5030	0
5	20241205	193200	517608390	5030	5030	5030	5030	0
6	20241205	193100	517608390	5030	5030	5030	5030	0
7	20241205	193000	517608390	5030	5030	5030	5030	0
8	20241205	192900	517608390	5030	5030	5030	5030	0
9	20241205	192800	517608390	5030	5030	5030	5030	0
10	20241205	192700	517608390	5030	5030	5030	5030	0
11	20241205	192600	517608390	5030	5030	5030	5030	0
12	20241205	192500	517608390	5030	5030	5030	5030	0
13	20241205	192400	517608390	5030	5030	5030	5030	0
14	20241205	192300	517608390	5030	5030	5030	5030	0
15	20241205	192200	517608390	5030	5030	5030	5030	0
16	20241205	192100	517608390	5030	5030	5030	5030	0
17	20241205	192000	517608390	5030	5030	5030	5030	0
18	20241205	191900	517608390	5030	5030	5030	5030	0
19	20241205	191800	517608390	5030	5030	5030	5030	0
20	20241205	191700	517608390	5030	5030	5030	5030	0
21	20241205	191600	517608390	5030	5030	5030	5030	0
22	20241205	191500	517608390	5030	5030	5030	5030	0
23	20241205	191400	517608390	5030	5030	5030	5030	0
24	20241205	191300	517608390	5030	5030	5030	5030	0
25	20241205	191200	517608390	5030	5030	5030	5030	0
26	20241205	191100	517608390	5030	5030	5030	5030	0
27	20241205	191000	517608390	5030	5030	5030	5030	0
28	20241205	190900	517608390	5030	5030	5030	5030	0
29	20241205	190800	517608390	5030	5030	5030	5030	0
30	20241205	190700	517608390	5030	5030	5030	5030	0
31	20241205	190600	517608390	5030	5030	5030	5030	0
32	20241205	190500	517608390	5030	5030	5030	5030	1068
33	20241205	190400	517608390	5030	5030	5030	5030	0
34	20241205	190300	517608390	5030	5030	5030	5030	0
35	20241205	190200	517608390	5030	5030	5030	5030	0
36	20241205	190100	517608390	5030	5030	5030	5030	0
37	20241205	190000	517608390	5030	5030	5030	5030	0
38	20241205	185900	517608390	5030	5030	5030	5030	0
39	20241205	185800	517608390	5030	5030	5030	5030	0
40	20241205	185700	517608390	5030	5030	5030	5030	0
41	20241205	185600	517608390	5030	5030	5030	5030	0
42	20241205	185500	517608390	5030	5030	5030	5030	0
43	20241205	185400	517608390	5030	5030	5030	5030	0
44	20241205	185300	517608390	5030	5030	5030	5030	0
45	20241205	185200	517608390	5030	5030	5030	5030	0
46	20241205	185100	517608390	5030	5030	5030	5030	0
47	20241205	185000	517608390	5030	5030	5030	5030	0
48	20241205	184900	517608390	5030	5030	5030	5030	0
49	20241205	184800	517608390	5030	5030	5030	5030	0
50	20241205	184700	517608390	5030	5030	5030	5030	0
51	20241205	184600	517608390	5030	5030	5030	5030	0
52	20241205	184500	517608390	5030	5030	5030	5030	0
53	20241205	184400	517608390	5030	5030	5030	5030	0
54	20241205	184300	517608390	5030	5030	5030	5030	0
55	20241205	184200	517608390	5030	5030	5030	5030	0
56	20241205	184100	517608390	5030	5030	5030	5030	0
57	20241205	184000	517608390	5030	5030	5030	5030	0
58	20241205	183900	517608390	5030	5030	5030	5030	0
59	20241205	183800	517608390	5030	5030	5030	5030	0
60	20241205	183700	517608390	5030	5030	5030	5030	0
61	20241205	183600	517608390	5030	5030	5030	5030	0
62	20241205	183500	517608390	5030	5030	5030	5030	1068
63	20241205	183400	517608390	5030	5030	5030	5030	0
64	20241205	183300	517608390	5030	5030	5030	5030	0
65	20241205	183200	517608390	5030	5030	5030	5030	0
66	20241205	183100	517608390	5030	5030	5030	5030	0
67	20241205	183000	517608390	5030	5030	5030	5030	0
68	20241205	182900	517608390	5030	5030	5030	5030	0
69	20241205	182800	517608390	5030	5030	5030	5030	0
70	20241205	182700	517608390	5030	5030	5030	5030	0
71	20241205	182600	517608390	5030	5030	5030	5030	0
72	20241205	182500	517608390	5030	5030	5030	5030	0
73	20241205	182400	517608390	5030	5030	5030	5030	0
74	20241205	182300	517608390	5030	5030	5030	5030	0
75	20241205	182200	517608390	5030	5030	5030	5030	0
76	20241205	182100	517608390	5030	5030	5030	5030	0
77	20241205	182000	517608390	5030	5030	5030	5030	0
78	20241205	181900	517608390	5030	5030	5030	5030	0
79	20241205	181800	517608390	5030	5030	5030	5030	0
80	20241205	181700	517608390	5030	5030	5030	5030	0
81	20241205	181600	517608390	5030	5030	5030	5030	0
82	20241205	181500	517608390	5030	5030	5030	5030	0
83	20241205	181400	517608390	5030	5030	5030	5030	0
84	20241205	181300	517608390	5030	5030	5030	5030	0
85	20241205	181200	517608390	5030	5030	5030	5030	0
86	20241205	181100	517608390	5030	5030	5030	5030	0
87	20241205	181000	517608390	5030	5030	5030	5030	0
88	20241205	180900	517608390	5030	5030	5030	5030	0
89	20241205	180800	517608390	5030	5030	5030	5030	0
90	20241205	180700	517608390	5030	5030	5030	5030	0
91	20241205	180600	517608390	5030	5030	5030	5030	0
92	20241205	180500	517608390	5030	5030	5030	5030	1068
93	20241205	180400	517608390	5030	5030	5030	5030	0
94	20241205	180300	517608390	5030	5030	5030	5030	0
95	20241205	180200	517608390	5030	5030	5030	5030	0
96	20241205	180100	517608390	5030	5030	5030	5030	0
97	20241205	180000	517608390	5030	5030	5030	5030	0
98	20241205	175900	517608390	5030	5030	5030	5030	0
99	20241205	175800	517608390	5030	5030	5030	5030	0
100	20241205	175700	517608390	5030	5030	5030	5030	0
101	20241205	175600	517608390	5030	5030	5030	5030	0
102	20241205	175500	517608390	5030	5030	5030	5030	0
103	20241205	175400	517608390	5030	5030	5030	5030	0
104	20241205	175300	517608390	5030	5030	5030	5030	0
105	20241205	175200	517608390	5030	5030	5030	5030	0
106	20241205	175100	517608390	5030	5030	5030	5030	0
107	20241205	175000	517608390	5030	5030	5030	5030	0
108	20241205	174900	517608390	5030	5030	5030	5030	0
109	20241205	174800	517608390	5030	5030	5030	5030	0
110	20241205	174700	517608390	5030	5030	5030	5030	0
111	20241205	174600	517608390	5030	5030	5030	5030	0
112	20241205	174500	517608390	5030	5030	5030	5030	0
113	20241205	174400	517608390	5030	5030	5030	5030	0
114	20241205	174300	517608390	5030	5030	5030	5030	0
115	20241205	174200	517608390	5030	5030	5030	5030	0
116	20241205	174100	517608390	5030	5030	5030	5030	0
117	20241205	174000	517608390	5030	5030	5030	5030	0
118	20241205	173900	517608390	5030	5030	5030	5030	0
119	20241205	173800	517608390	5030	5030	5030	5030	0
120	20241205	173700	517608390	5030	5030	5030	5030	0
121	20241205	173600	517608390	5030	5030	5030	5030	0
122	20241205	173500	517608390	5030	5030	5030	5030	1068
123	20241205	173400	517608390	5030	5030	5030	5030	0
124	20241205	173300	517608390	5030	5030	5030	5030	0
125	20241205	173200	517608390	5030	5030	5030	5030	0
126	20241205	173100	517608390	5030	5030	5030	5030	0
127	20241205	173000	517608390	5030	5030	5030	5030	0
128	20241205	172900	517608390	5030	5030	5030	5030	0
129	20241205	172800	517608390	5030	5030	5030	5030	0
130	20241205	172700	517608390	5030	5030	5030	5030	0
131	20241205	172600	517608390	5030	5030	5030	5030	0
132	20241205	172500	517608390	5030	5030	5030	5030	0
133	20241205	172400	517608390	5030	5030	5030	5030	0
134	20241205	172300	517608390	5030	5030	5030	5030	0
135	20241205	172200	517608390	5030	5030	5030	5030	0
136	20241205	172100	517608390	5030	5030	5030	5030	0
137	20241205	172000	517608390	5030	5030	5030	5030	0
138	20241205	171900	517608390	5030	5030	5030	5030	0
139	20241205	171800	517608390	5030	5030	5030	5030	0
140	20241205	171700	517608390	5030	5030	5030	5030	0
141	20241205	171600	517608390	5030	5030	5030	5030	0
142	20241205	171500	517608390	5030	5030	5030	5030	0
143	20241205	171400	517608390	5030	5030	5030	5030	0
144	20241205	171300	517608390	5030	5030	5030	5030	0
145	20241205	171200	517608390	5030	5030	5030	5030	0
146	20241205	171100	517608390	5030	5030	5030	5030	0
147	20241205	171000	517608390	5030	5030	5030	5030	0
148	20241205	170900	517608390	5030	5030	5030	5030	0
149	20241205	170800	517608390	5030	5030	5030	5030	0
150	20241205	170700	517608390	5030	5030	5030	5030	0
151	20241205	170600	517608390	5030	5030	5030	5030	0
152	20241205	170500	517608390	5030	5030	5030	5030	1068
153	20241205	170400	517608390	5030	5030	5030	5030	0
154	20241205	170300	517608390	5030	5030	5030	5030	0
155	20241205	170200	517608390	5030	5030	5030	5030	0
156	20241205	170100	517608390	5030	5030	5030	5030	0
157	20241205	170000	517608390	5030	5030	5030	5030	0
158	20241205	165900	517608390	5030	5030	5030	5030	0
159	20241205	165800	517608390	5030	5030	5030	5030	0
160	20241205	165700	517608390	5030	5030	5030	5030	0
161	20241205	165600	517608390	5030	5030	5030	5030	0
162	20241205	165500	517608390	5030	5030	5030	5030	0
163	20241205	165400	517608390	5030	5030	5030	5030	0
164	20241205	165300	517608390	5030	5030	5030	5030	0
165	20241205	165200	517608390	5030	5030	5030	5030	0
166	20241205	165100	517608390	5030	5030	5030	5030	0
167	20241205	165000	517608390	5030	5030	5030	5030	0
168	20241205	164900	517608390	5030	5030	5030	5030	0
169	20241205	164800	517608390	5030	5030	5030	5030	0
170	20241205	164700	517608390	5030	5030	5030	5030	0
171	20241205	164600	517608390	5030	5030	5030	5030	0
172	20241205	164500	517608390	5030	5030	5030	5030	0
173	20241205	164400	517608390	5030	5030	5030	5030	0
174	20241205	164300	517608390	5030	5030	5030	5030	0
175	20241205	164200	517608390	5030	5030	5030	5030	0
176	20241205	164100	517608390	5030	5030	5030	5030	0
177	20241205	164000	517608390	5030	5030	5030	5030	0
178	20241205	163900	517608390	5030	5030	5030	5030	0
179	20241205	163800	517608390	5030	5030	5030	5030	0
180	20241205	163700	517608390	5030	5030	5030	5030	0
181	20241205	163600	517608390	5030	5030	5030	5030	0
182	20241205	163500	517608390	5030	5030	5030	5030	1068
183	20241205	163400	517608390	5030	5030	5030	5030	0
184	20241205	163300	517608390	5030	5030	5030	5030	0
185	20241205	163200	517608390	5030	5030	5030	5030	0
186	20241205	163100	517608390	5030	5030	5030	5030	0
187	20241205	163000	517608390	5030	5030	5030	5030	0
188	20241205	162900	517608390	5030	5030	5030	5030	0
189	20241205	162800	517608390	5030	5030	5030	5030	0
190	20241205	162700	517608390	5030	5030	5030	5030	0
191	20241205	162600	517608390	5030	5030	5030	5030	0
192	20241205	162500	517608390	5030	5030	5030	5030	0
193	20241205	162400	517608390	5030	5030	5030	5030	0
194	20241205	162300	517608390	5030	5030	5030	5030	0
195	20241205	162200	517608390	5030	5030	5030	5030	0
196	20241205	162100	517608390	5030	5030	5030	5030	0
197	20241205	162000	517608390	5030	5030	5030	5030	0
198	20241205	161900	517608390	5030	5030	5030	5030	0
199	20241205	161800	517608390	5030	5030	5030	5030	0
200	20241205	161700	517608390	5030	5030	5030	5030	0
201	20241205	161600	517608390	5030	5030	5030	5030	0
202	20241205	161500	517608390	5030	5030	5030	5030	0
203	20241205	161400	517608390	5030	5030	5030	5030	0
204	20241205	161300	517608390	5030	5030	5030	5030	0
205	20241205	161200	517608390	5030	5030	5030	5030	0
206	20241205	161100	517608390	5030	5030	5030	5030	0
207	20241205	161000	517608390	5030	5030	5030	5030	0
208	20241205	160900	517608390	5030	5030	5030	5030	0
209	20241205	160800	517608390	5030	5030	5030	5030	0
210	20241205	160700	517608390	5030	5030	5030	5030	0
211	20241205	160600	517608390	5030	5030	5030	5030	0
212	20241205	160500	517608390	5030	5030	5030	5030	1068
213	20241205	160400	517608390	5030	5030	5030	5030	0
214	20241205	160300	517608390	5030	5030	5030	5030	0
215	20241205	160200	517608390	5030	5030	5030	5030	0
216	20241205	160100	517608390	5030	5030	5030	5030	0
217	20241205	160000	517608390	5030	5030	5030	5030	0
218	20241205	155900	517608390	5030	5030	5030	5030	0
219	20241205	155800	517608390	5030	5030	5030	5030	0
220	20241205	155700	517608390	5030	5030	5030	5030	0
221	20241205	155600	517608390	5030	5030	5030	5030	0
222	20241205	155500	517608390	5030	5030	5030	5030	0
223	20241205	155400	517608390	5030	5030	5030	5030	0
224	20241205	155300	517608390	5030	5030	5030	5030	0
225	20241205	155200	517608390	5030	5030	5030	5030	0
226	20241205	155100	517608390	5030	5030	5030	5030	0
227	20241205	155000	517608390	5030	5030	5030	5030	0
228	20241205	154900	517608390	5030	5030	5030	5030	0
229	20241205	154800	517608390	5030	5030	5030	5030	0
230	20241205	154700	517608390	5030	5030	5030	5030	0
231	20241205	154600	517608390	5030	5030	5030	5030	0
232	20241205	154500	517608390	5030	5030	5030	5030	0
233	20241205	154400	517608390	5030	5030	5030	5030	0
234	20241205	154300	517608390	5030	5030	5030	5030	0
235	20241205	154200	517608390	5030	5030	5030	5030	0
236	20241205	154100	517608390	5030	5030	5030	5030	0
237	20241205	154000	517608390	5030	5030	5030	5030	0
238	20241205	153900	517608390	5030	5030	5030	5030	0
239	20241205	153800	517608390	5030	5030	5030	5030	0
240	20241205	153700	517608390	5030	5030	5030	5030	0
241	20241205	153600	517608390	5030	5030	5030	5030	0
242	20241205	153500	517608390	5030	5030	5030	5030	1068
243	20241205	153400	517608390	5030	5030	5030	5030	0
244	20241205	153300	517608390	5030	5030	5030	5030	0
245	20241205	153200	517608390	5030	5030	5030	5030	0
246	20241205	153100	517608390	5030	5030	5030	5030	0
247	20241205	153000	517608390	5030	5030	5030	5030	1068
248	20241205	152900	512236350	5030	5030	5030	5030	0
249	20241205	152800	512236350	5030	5030	5030	5030	0
250	20241205	152700	512236350	5030	5030	5030	5030	0
251	20241205	152600	512236350	5030	5030	5030	5030	0
252	20241205	152500	512236350	5030	5030	5030	5030	0
253	20241205	152400	512236350	5030	5030	5030	5030	0
254	20241205	152300	512236350	5030	5030	5030	5030	0
255	20241205	152200	512236350	5030	5030	5030	5030	0
256	20241205	152100	512236350	5030	5030	5030	5030	0
257	20241205	152000	512236350	5030	5030	5030	5030	0
258	20241205	151900	512236350	5030	5030	5040	5030	7
259	20241205	151800	512201110	5030	5030	5030	5030	316
260	20241205	151700	510611630	5040	5040	5040	5040	188
261	20241205	151600	509664110	5040	5050	5050	5040	301
262	20241205	151500	508147060	5030	5030	5030	5030	502
263	20241205	151400	505622000	5040	5040	5040	5040	0
264	20241205	151300	505622000	5040	5040	5040	5040	55
265	20241205	151200	505344800	5030	5030	5030	5030	1
266	20241205	151100	505339770	5030	5030	5030	5030	0
267	20241205	151000	505339770	5030	5030	5030	5030	167
268	20241205	150900	504499760	5040	5040	5040	5040	0
269	20241205	150800	504499760	5040	5040	5040	5040	202
270	20241205	150700	503481680	5040	5040	5040	5040	0
271	20241205	150600	503481680	5040	5040	5040	5040	653
272	20241205	150500	500190560	5040	5040	5040	5040	0
273	20241205	150400	500190560	5040	5040	5040	5040	14
274	20241205	150300	500120000	5040	5040	5040	5040	0
275	20241205	150200	500120000	5040	5050	5050	5040	48
276	20241205	150100	499877970	5050	5050	5050	5050	10
277	20241205	150000	499827470	5030	5030	5030	5030	0
278	20241205	145900	499827470	5030	5030	5030	5030	7297
279	20241205	145800	463123560	5040	5040	5040	5040	6
280	20241205	145700	463093320	5040	5050	5050	5030	163
281	20241205	145600	462273190	5030	5030	5030	5030	99
282	20241205	145500	461775220	5070	5070	5070	5070	0
283	20241205	145400	461775220	5070	5070	5070	5070	0
284	20241205	145300	461775220	5070	5070	5070	5070	2
285	20241205	145200	461765080	5070	5040	5070	5040	600
286	20241205	145100	458728000	5030	5030	5030	5030	0
287	20241205	145000	458728000	5030	5030	5030	5030	40
288	20241205	144900	458526800	5030	5030	5030	5030	126
289	20241205	144800	457893020	5040	5040	5040	5040	2
290	20241205	144700	457882940	5040	5040	5040	5040	0
291	20241205	144600	457882940	5040	5040	5040	5040	3
292	20241205	144500	457867820	5040	5040	5040	5040	0
293	20241205	144400	457867820	5040	5040	5040	5040	1
294	20241205	144300	457862780	5040	5040	5040	5040	0
295	20241205	144200	457862780	5040	5050	5050	5040	1406
296	20241205	144100	450765480	5050	5050	5050	5050	276
297	20241205	144000	449371680	5070	5070	5070	5070	2
298	20241205	143900	449361540	5050	5070	5070	5050	27
299	20241205	143800	449225130	5070	5070	5070	5070	1
300	20241205	143700	449220060	5050	5050	5050	5050	4
301	20241205	143600	449199860	5050	5050	5050	5050	71
302	20241205	143500	448841310	5050	5050	5050	5050	0
303	20241205	143400	448841310	5050	5050	5050	5050	167
304	20241205	143300	447997960	5070	5070	5070	5070	0
305	20241205	143200	447997960	5070	5070	5070	5070	0
306	20241205	143100	447997960	5070	5070	5070	5070	0
307	20241205	143000	447997960	5070	5070	5070	5070	0
308	20241205	142900	447997960	5070	5070	5070	5070	0
309	20241205	142800	447997960	5070	5070	5070	5070	950
310	20241205	142700	443181460	5080	5080	5080	5080	0
311	20241205	142600	443181460	5080	5080	5080	5080	0
312	20241205	142500	443181460	5080	5070	5080	5070	21
313	20241205	142400	443074980	5070	5070	5070	5070	0
314	20241205	142300	443074980	5070	5070	5070	5070	420
315	20241205	142200	440945580	5070	5070	5070	5070	0
316	20241205	142100	440945580	5070	5070	5070	5070	0
317	20241205	142000	440945580	5070	5060	5070	5060	688
318	20241205	141900	437457920	5060	5060	5060	5060	5
319	20241205	141800	437432620	5060	5060	5060	5060	81
320	20241205	141700	437022760	5060	5060	5060	5060	64
321	20241205	141600	436698920	5060	5060	5060	5060	0
322	20241205	141500	436698920	5060	5060	5060	5060	0
323	20241205	141400	436698920	5060	5060	5060	5060	10
324	20241205	141300	436648320	5070	5070	5070	5070	1
325	20241205	141200	436643250	5080	5080	5080	5080	0
326	20241205	141100	436643250	5080	5080	5080	5080	0
327	20241205	141000	436643250	5080	5080	5080	5080	0
328	20241205	140900	436643250	5080	5080	5080	5080	0
329	20241205	140800	436643250	5080	5080	5080	5080	5
330	20241205	140700	436617850	5080	5080	5080	5080	0
331	20241205	140600	436617850	5080	5060	5080	5060	2021
332	20241205	140500	426379630	5050	5050	5050	5050	350
333	20241205	140400	424612130	5060	5060	5060	5060	0
334	20241205	140300	424612130	5060	5060	5060	5060	310
335	20241205	140200	423043530	5060	5060	5060	5060	0
336	20241205	140100	423043530	5060	5060	5060	5060	0
337	20241205	140000	423043530	5060	5060	5060	5060	7
338	20241205	135900	423008110	5050	5050	5050	5050	0
339	20241205	135800	423008110	5050	5050	5050	5050	0
340	20241205	135700	423008110	5050	5050	5050	5050	90
341	20241205	135600	422553610	5050	5050	5050	5050	0
342	20241205	135500	422553610	5050	5050	5050	5050	10
343	20241205	135400	422503110	5040	5040	5040	5040	0
344	20241205	135300	422503110	5040	5040	5040	5040	0
345	20241205	135200	422503110	5040	5050	5050	5040	1514
346	20241205	135100	414871410	5050	5050	5050	5050	28
347	20241205	135000	414730010	5040	5040	5040	5040	0
348	20241205	134900	414730010	5040	5050	5050	5040	1600
349	20241205	134800	406660300	5060	5060	5060	5060	0
350	20241205	134700	406660300	5060	5060	5060	5060	0
351	20241205	134600	406660300	5060	5060	5060	5060	0
352	20241205	134500	406660300	5060	5060	5060	5060	2
353	20241205	134400	406650180	5070	5070	5070	5070	0
354	20241205	134300	406650180	5070	5070	5070	5070	0
355	20241205	134200	406650180	5070	5070	5070	5070	0
356	20241205	134100	406650180	5070	5070	5070	5070	0
357	20241205	134000	406650180	5070	5070	5070	5070	0
358	20241205	133900	406650180	5070	5070	5070	5070	1
359	20241205	133800	406645110	5050	5060	5060	5050	768
360	20241205	133700	402761210	5050	5050	5050	5050	0
361	20241205	133600	402761210	5050	5050	5050	5050	0
362	20241205	133500	402761210	5050	5050	5050	5050	0
363	20241205	133400	402761210	5050	5050	5050	5050	0
364	20241205	133300	402761210	5050	5050	5050	5050	0
365	20241205	133200	402761210	5050	5050	5050	5050	1
366	20241205	133100	402756160	5050	5050	5050	5050	0
367	20241205	133000	402756160	5050	5050	5050	5050	1000
368	20241205	132900	397706160	5050	5050	5050	5050	0
369	20241205	132800	397706160	5050	5050	5050	5050	100
370	20241205	132700	397201160	5040	5040	5040	5040	0
371	20241205	132600	397201160	5040	5040	5040	5040	0
372	20241205	132500	397201160	5040	5040	5040	5040	0
373	20241205	132400	397201160	5040	5040	5040	5040	0
374	20241205	132300	397201160	5040	5040	5040	5040	0
375	20241205	132200	397201160	5040	5040	5040	5040	0
376	20241205	132100	397201160	5040	5040	5040	5040	0
377	20241205	132000	397201160	5040	5040	5040	5040	298
378	20241205	131900	395699240	5050	5050	5050	5050	4248
379	20241205	131800	374246840	5050	5050	5050	5050	1
380	20241205	131700	374241790	5040	5040	5040	5040	0
381	20241205	131600	374241790	5040	5040	5040	5040	1571
382	20241205	131500	366323950	5030	5030	5030	5030	0
383	20241205	131400	366323950	5030	5030	5030	5030	0
384	20241205	131300	366323950	5030	5030	5030	5030	1000
385	20241205	131200	361293950	5030	5030	5030	5030	838
386	20241205	131100	357078810	5030	5020	5030	5010	3
387	20241205	131000	357063750	5020	5020	5020	5020	4262
388	20241205	130900	335668510	5030	5030	5030	5030	525
389	20241205	130800	333027760	5030	5030	5030	5030	0
390	20241205	130700	333027760	5030	5030	5030	5030	0
391	20241205	130600	333027760	5030	5030	5030	5030	0
392	20241205	130500	333027760	5030	5030	5030	5030	12
393	20241205	130400	332967400	5020	5020	5020	5020	233
394	20241205	130300	331797740	5030	5030	5030	5030	1
395	20241205	130200	331792710	5030	5030	5030	5030	16
396	20241205	130100	331712230	5030	5030	5030	5030	270
397	20241205	130000	330354130	5030	5030	5030	5030	0
398	20241205	125900	330354130	5030	5030	5030	5030	0
399	20241205	125800	330354130	5030	5030	5030	5030	13
400	20241205	125700	330288740	5030	5030	5030	5030	630
401	20241205	125600	327119840	5030	5030	5030	5030	200
402	20241205	125500	326113840	5030	5030	5030	5030	203
403	20241205	125400	325092750	5020	5030	5030	5020	2045
404	20241205	125300	314807150	5050	5050	5050	5050	0
405	20241205	125200	314807150	5050	5050	5050	5050	0
406	20241205	125100	314807150	5050	5050	5050	5050	0
407	20241205	125000	314807150	5050	5050	5050	5050	0
408	20241205	124900	314807150	5050	5050	5050	5050	0
409	20241205	124800	314807150	5050	5050	5050	5050	0
410	20241205	124700	314807150	5050	5050	5050	5050	0
411	20241205	124600	314807150	5050	5050	5050	5050	200
412	20241205	124500	313797150	5050	5050	5050	5050	410
413	20241205	124400	311726650	5040	5040	5040	5040	0
414	20241205	124300	311726650	5040	5040	5040	5040	0
415	20241205	124200	311726650	5040	5040	5040	5040	0
416	20241205	124100	311726650	5040	5040	5040	5040	0
417	20241205	124000	311726650	5040	5040	5040	5040	0
418	20241205	123900	311726650	5040	5040	5040	5040	109
419	20241205	123800	311177290	5040	5040	5040	5040	3153
420	20241205	123700	295286170	5050	5050	5050	5050	0
421	20241205	123600	295286170	5050	5050	5050	5050	0
422	20241205	123500	295286170	5050	5050	5050	5050	3
423	20241205	123400	295271020	5040	5040	5040	5040	141
424	20241205	123300	294560380	5040	5050	5050	5040	3196
425	20241205	123200	278444900	5050	5050	5050	5050	0
426	20241205	123100	278444900	5050	5060	5060	5050	271
427	20241205	123000	277076000	5040	5040	5040	5040	0
428	20241205	122900	277076000	5040	5040	5040	5040	0
429	20241205	122800	277076000	5040	5040	5040	5040	14
430	20241205	122700	277005440	5060	5050	5060	5050	875
431	20241205	122600	272586160	5050	5050	5050	5050	0
432	20241205	122500	272586160	5050	5050	5050	5050	0
433	20241205	122400	272586160	5050	5050	5050	5050	700
434	20241205	122300	269051160	5070	5070	5070	5070	0
435	20241205	122200	269051160	5070	5070	5070	5070	0
436	20241205	122100	269051160	5070	5070	5070	5070	11
437	20241205	122000	268995390	5050	5050	5050	5050	0
438	20241205	121900	268995390	5050	5050	5050	5050	0
439	20241205	121800	268995390	5050	5050	5050	5050	200
440	20241205	121700	267985390	5050	5050	5050	5050	0
441	20241205	121600	267985390	5050	5050	5050	5050	0
442	20241205	121500	267985390	5050	5050	5050	5050	0
443	20241205	121400	267985390	5050	5060	5060	5050	466
444	20241205	121300	265632080	5050	5050	5050	5050	0
445	20241205	121200	265632080	5050	5050	5050	5050	0
446	20241205	121100	265632080	5050	5050	5050	5050	0
447	20241205	121000	265632080	5050	5050	5050	5050	0
448	20241205	120900	265632080	5050	5050	5050	5050	0
449	20241205	120800	265632080	5050	5060	5060	5050	9
450	20241205	120700	265586610	5050	5060	5060	5050	31
451	20241205	120600	265430050	5050	5050	5050	5050	0
452	20241205	120500	265430050	5050	5050	5050	5050	0
453	20241205	120400	265430050	5050	5050	5050	5050	10
454	20241205	120300	265379550	5050	5070	5070	5050	3516
455	20241205	120200	247597270	5070	5070	5070	5070	12
456	20241205	120100	247536430	5070	5070	5070	5070	0
457	20241205	120000	247536430	5070	5070	5070	5070	11
458	20241205	115900	247480660	5080	5080	5080	5080	0
459	20241205	115800	247480660	5080	5080	5080	5080	0
460	20241205	115700	247480660	5080	5080	5080	5080	200
461	20241205	115600	246464660	5080	5080	5080	5080	70
462	20241205	115500	246109060	5080	5080	5080	5080	0
463	20241205	115400	246109060	5080	5080	5080	5080	0
464	20241205	115300	246109060	5080	5080	5080	5080	99
465	20241205	115200	245606140	5080	5080	5080	5080	1
466	20241205	115100	245601060	5070	5070	5070	5070	28
467	20241205	115000	245459100	5070	5070	5070	5070	0
468	20241205	114900	245459100	5070	5070	5070	5070	30
469	20241205	114800	245307000	5070	5070	5070	5070	0
470	20241205	114700	245307000	5070	5070	5070	5070	0
471	20241205	114600	245307000	5070	5070	5070	5070	0
472	20241205	114500	245307000	5070	5070	5070	5070	0
473	20241205	114400	245307000	5070	5070	5070	5070	0
474	20241205	114300	245307000	5070	5080	5080	5070	400
475	20241205	114200	243276070	5090	5090	5090	5090	0
476	20241205	114100	243276070	5090	5090	5090	5090	0
477	20241205	114000	243276070	5090	5090	5090	5080	2272
478	20241205	113900	231713100	5090	5090	5090	5090	699
479	20241205	113800	228155190	5080	5070	5080	5070	1536
480	20241205	113700	220353310	5070	5070	5070	5070	122
481	20241205	113600	219734770	5070	5070	5070	5070	90
482	20241205	113500	219278470	5060	5060	5060	5060	0
483	20241205	113400	219278470	5060	5060	5060	5060	247
484	20241205	113300	218028650	5070	5070	5070	5070	0
485	20241205	113200	218028650	5070	5070	5070	5070	0
486	20241205	113100	218028650	5070	5070	5070	5070	10
487	20241205	113000	217977950	5060	5060	5060	5060	415
488	20241205	112900	215878050	5060	5060	5060	5060	0
489	20241205	112800	215878050	5060	5060	5060	5060	0
490	20241205	112700	215878050	5060	5060	5060	5060	0
491	20241205	112600	215878050	5060	5060	5060	5060	0
492	20241205	112500	215878050	5060	5060	5060	5060	400
493	20241205	112400	213854050	5060	5060	5060	5060	0
494	20241205	112300	213854050	5060	5060	5060	5060	0
495	20241205	112200	213854050	5060	5060	5060	5060	0
496	20241205	112100	213854050	5060	5060	5060	5060	0
497	20241205	112000	213854050	5060	5060	5060	5060	10
498	20241205	111900	213803450	5050	5050	5050	5050	0
499	20241205	111800	213803450	5050	5050	5050	5050	0
500	20241205	111700	213803450	5050	5060	5060	5050	292
501	20241205	111600	212327760	5080	5080	5080	5080	0
502	20241205	111500	212327760	5080	5080	5080	5080	0
503	20241205	111400	212327760	5080	5080	5080	5080	0
504	20241205	111300	212327760	5080	5080	5080	5080	0
505	20241205	111200	212327760	5080	5080	5080	5080	0
506	20241205	111100	212327760	5080	5080	5080	5080	0
507	20241205	111000	212327760	5080	5080	5080	5080	0
508	20241205	110900	212327760	5080	5080	5080	5080	0
509	20241205	110800	212327760	5080	5050	5080	5050	940
510	20241205	110700	207578780	5050	5060	5060	5050	2097
511	20241205	110600	196980640	5090	5090	5090	5090	0
512	20241205	110500	196980640	5090	5090	5090	5090	44
513	20241205	110400	196756680	5090	5090	5090	5090	1
514	20241205	110300	196751590	5090	5070	5090	5070	514
515	20241205	110200	194145590	5070	5070	5070	5070	274
516	20241205	110100	192756410	5100	5100	5100	5080	515
517	20241205	110000	190134350	5100	5100	5100	5100	0
518	20241205	105900	190134350	5100	5100	5100	5100	0
519	20241205	105800	190134350	5100	5100	5100	5100	810
520	20241205	105700	186003350	5090	5070	5090	5070	4505
521	20241205	105600	163110020	5070	5070	5070	5070	1
522	20241205	105500	163104950	5070	5070	5070	5070	1
523	20241205	105400	163099880	5050	5050	5050	5050	0
524	20241205	105300	163099880	5050	5060	5060	5050	491
525	20241205	105200	160617330	5060	5060	5060	5060	0
526	20241205	105100	160617330	5060	5060	5060	5060	0
527	20241205	105000	160617330	5060	5060	5060	5060	100
528	20241205	104900	160111330	5060	5060	5060	5060	0
529	20241205	104800	160111330	5060	5060	5060	5060	0
530	20241205	104700	160111330	5060	5060	5060	5060	6
531	20241205	104600	160080970	5060	5060	5060	5060	158
532	20241205	104500	159281490	5060	5060	5060	5060	0
533	20241205	104400	159281490	5060	5060	5060	5060	0
534	20241205	104300	159281490	5060	5050	5060	5050	204
535	20241205	104200	158251250	5050	5050	5050	5050	424
536	20241205	104100	156110050	5050	5050	5050	5050	0
537	20241205	104000	156110050	5050	5050	5050	5050	0
538	20241205	103900	156110050	5050	5040	5050	5040	20
539	20241205	103800	156009060	5030	5030	5030	5030	0
540	20241205	103700	156009060	5030	5030	5030	5030	0
541	20241205	103600	156009060	5030	5030	5030	5030	0
542	20241205	103500	156009060	5030	5030	5030	5030	0
543	20241205	103400	156009060	5030	5030	5030	5030	0
544	20241205	103300	156009060	5030	5030	5030	5030	0
545	20241205	103200	156009060	5030	5030	5030	5030	0
546	20241205	103100	156009060	5030	5030	5030	5030	0
547	20241205	103000	156009060	5030	5030	5030	5030	0
548	20241205	102900	156009060	5030	5030	5030	5030	202
549	20241205	102800	154993000	5030	5030	5030	5030	0
550	20241205	102700	154993000	5030	5030	5030	5030	0
551	20241205	102600	154993000	5030	5030	5030	5030	0
552	20241205	102500	154993000	5030	5030	5030	5030	0
553	20241205	102400	154993000	5030	5030	5030	5030	0
554	20241205	102300	154993000	5030	5050	5050	5030	22
555	20241205	102200	154881940	5050	5030	5050	5030	203
556	20241205	102100	153860810	5050	5050	5050	5050	0
557	20241205	102000	153860810	5050	5050	5050	5050	110
558	20241205	101900	153305310	5050	5050	5050	5050	1
559	20241205	101800	153300260	5030	5050	5050	5030	29
560	20241205	101700	153154370	5050	5050	5050	5050	1
561	20241205	101600	153149320	5050	5050	5050	5050	0
562	20241205	101500	153149320	5050	5050	5050	5050	0
563	20241205	101400	153149320	5050	5050	5050	5050	0
564	20241205	101300	153149320	5050	5050	5050	5050	0
565	20241205	101200	153149320	5050	5050	5050	5050	71
566	20241205	101100	152790770	5050	5050	5050	5050	16
567	20241205	101000	152709970	5030	5030	5030	5030	100
568	20241205	100900	152206970	5020	5020	5020	5020	0
569	20241205	100800	152206970	5020	5050	5050	5020	2931
570	20241205	100700	137458650	5060	5060	5060	5060	50
571	20241205	100600	137205650	5030	5030	5030	5030	0
572	20241205	100500	137205650	5030	5030	5030	5030	0
573	20241205	100400	137205650	5030	5030	5030	5030	0
574	20241205	100300	137205650	5030	5030	5030	5030	0
575	20241205	100200	137205650	5030	5050	5050	5030	3000
576	20241205	100100	122096600	5050	5050	5050	5050	196
577	20241205	100000	121106800	5080	5080	5080	5080	0
578	20241205	095900	121106800	5080	5080	5080	5080	0
579	20241205	095800	121106800	5080	5080	5080	5080	1
580	20241205	095700	121101720	5080	5080	5080	5080	0
581	20241205	095600	121101720	5080	5060	5080	5050	1795
582	20241205	095500	112036350	5080	5070	5080	5070	515
583	20241205	095400	109421150	5080	5080	5080	5080	0
584	20241205	095300	109421150	5080	5080	5080	5080	1
585	20241205	095200	109416070	5080	5080	5080	5080	0
586	20241205	095100	109416070	5080	5080	5080	5080	180
587	20241205	095000	108501670	5050	5050	5050	5050	425
588	20241205	094900	106355420	5050	5050	5050	5050	0
589	20241205	094800	106355420	5050	5060	5090	5050	357
590	20241205	094700	104549030	5080	5080	5080	5080	500
591	20241205	094600	102009030	5100	5100	5100	5100	0
592	20241205	094500	102009030	5100	5100	5100	5100	0
593	20241205	094400	102009030	5100	5100	5100	5100	0
594	20241205	094300	102009030	5100	5100	5100	5100	1
595	20241205	094200	102003930	5080	5080	5080	5080	653
596	20241205	094100	98686690	5080	5080	5080	5080	21
597	20241205	094000	98580010	5080	5090	5090	5080	863
598	20241205	093900	94188470	5100	5100	5100	5100	0
599	20241205	093800	94188470	5100	5100	5100	5100	0
600	20241205	093700	94188470	5100	5100	5100	5100	0
601	20241205	093600	94188470	5100	5100	5100	5100	0
602	20241205	093500	94188470	5100	5100	5100	5100	2
603	20241205	093400	94178270	5100	5110	5110	5100	638
604	20241205	093300	90922910	5110	5100	5110	5100	1507
605	20241205	093200	83231750	5100	5080	5100	5080	2881
606	20241205	093100	68572210	5080	5070	5080	5070	1570
607	20241205	093000	60601960	5050	5050	5050	5050	0
608	20241205	092900	60601960	5050	5050	5060	5050	530
609	20241205	092800	57922030	5050	5050	5050	5050	0
610	20241205	092700	57922030	5050	5050	5050	5050	45
611	20241205	092600	57694780	5050	5050	5050	5050	1
612	20241205	092500	57689730	5030	5050	5050	5030	11
613	20241205	092400	57634380	5050	5050	5050	5050	0
614	20241205	092300	57634380	5050	5040	5050	5040	467
615	20241205	092200	55278690	5040	5030	5040	5030	401
616	20241205	092100	53261650	5030	5030	5030	5030	530
617	20241205	092000	50595750	5030	5020	5030	5020	151
618	20241205	091900	49836730	5020	5020	5020	5020	0
619	20241205	091800	49836730	5020	5020	5020	5020	0
620	20241205	091700	49836730	5020	5020	5020	5020	44
621	20241205	091600	49615850	5020	5020	5020	5020	0
622	20241205	091500	49615850	5020	5020	5020	5020	4000
623	20241205	091400	29535850	5010	5010	5010	5010	20
624	20241205	091300	29435650	5010	5020	5020	5010	1473
625	20241205	091200	22053600	5030	5040	5040	5030	1887
626	20241205	091100	12560780	5050	5050	5050	5050	0
627	20241205	091000	12560780	5050	5050	5050	5050	100
628	20241205	090900	12055780	5050	5050	5050	5050	19
629	20241205	090800	11959830	5050	5050	5050	5050	400
630	20241205	090700	9939830	5060	5040	5060	5040	300
631	20241205	090600	8424830	5050	5050	5050	5050	300
632	20241205	090500	6909830	5070	5070	5070	5070	0
633	20241205	090400	6909830	5070	5050	5070	5000	1089
634	20241205	090300	1453470	5120	5120	5120	5120	0
635	20241205	090200	1453470	5120	5120	5120	5120	0
636	20241205	090100	1453470	5120	5120	5120	5120	10
637	20241205	090000	1402270	5120	5120	5120	5030	275