KissMeData/080010/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	195600	244069130	5080	5080	5080	5080	1989
3	20241205	195500	244069130	5080	5080	5080	5080	0
4	20241205	195400	244069130	5080	5080	5080	5080	0
5	20241205	195300	244069130	5080	5080	5080	5080	0
6	20241205	195200	244069130	5080	5080	5080	5080	0
7	20241205	195100	244069130	5080	5080	5080	5080	0
8	20241205	195000	244069130	5080	5080	5080	5080	0
9	20241205	194900	244069130	5080	5080	5080	5080	0
10	20241205	194800	244069130	5080	5080	5080	5080	0
11	20241205	194700	244069130	5080	5080	5080	5080	0
12	20241205	194600	244069130	5080	5080	5080	5080	0
13	20241205	194500	244069130	5080	5080	5080	5080	0
14	20241205	194400	244069130	5080	5080	5080	5080	0
15	20241205	194300	244069130	5080	5080	5080	5080	0
16	20241205	194200	244069130	5080	5080	5080	5080	0
17	20241205	194100	244069130	5080	5080	5080	5080	0
18	20241205	194000	244069130	5080	5080	5080	5080	0
19	20241205	193900	244069130	5080	5080	5080	5080	0
20	20241205	193800	244069130	5080	5080	5080	5080	0
21	20241205	193700	244069130	5080	5080	5080	5080	0
22	20241205	193600	244069130	5080	5080	5080	5080	0
23	20241205	193500	244069130	5080	5080	5080	5080	0
24	20241205	193400	244069130	5080	5080	5080	5080	0
25	20241205	193300	244069130	5080	5080	5080	5080	0
26	20241205	193200	244069130	5080	5080	5080	5080	0
27	20241205	193100	244069130	5080	5080	5080	5080	0
28	20241205	193000	244069130	5080	5080	5080	5080	0
29	20241205	192900	244069130	5080	5080	5080	5080	0
30	20241205	192800	244069130	5080	5080	5080	5080	0
31	20241205	192700	244069130	5080	5080	5080	5080	0
32	20241205	192600	244069130	5080	5080	5080	5080	1989
33	20241205	192500	244069130	5080	5080	5080	5080	0
34	20241205	192400	244069130	5080	5080	5080	5080	0
35	20241205	192300	244069130	5080	5080	5080	5080	0
36	20241205	192200	244069130	5080	5080	5080	5080	0
37	20241205	192100	244069130	5080	5080	5080	5080	0
38	20241205	192000	244069130	5080	5080	5080	5080	0
39	20241205	191900	244069130	5080	5080	5080	5080	0
40	20241205	191800	244069130	5080	5080	5080	5080	0
41	20241205	191700	244069130	5080	5080	5080	5080	0
42	20241205	191600	244069130	5080	5080	5080	5080	0
43	20241205	191500	244069130	5080	5080	5080	5080	0
44	20241205	191400	244069130	5080	5080	5080	5080	0
45	20241205	191300	244069130	5080	5080	5080	5080	0
46	20241205	191200	244069130	5080	5080	5080	5080	0
47	20241205	191100	244069130	5080	5080	5080	5080	0
48	20241205	191000	244069130	5080	5080	5080	5080	0
49	20241205	190900	244069130	5080	5080	5080	5080	0
50	20241205	190800	244069130	5080	5080	5080	5080	0
51	20241205	190700	244069130	5080	5080	5080	5080	0
52	20241205	190600	244069130	5080	5080	5080	5080	0
53	20241205	190500	244069130	5080	5080	5080	5080	0
54	20241205	190400	244069130	5080	5080	5080	5080	0
55	20241205	190300	244069130	5080	5080	5080	5080	0
56	20241205	190200	244069130	5080	5080	5080	5080	0
57	20241205	190100	244069130	5080	5080	5080	5080	0
58	20241205	190000	244069130	5080	5080	5080	5080	0
59	20241205	185900	244069130	5080	5080	5080	5080	0
60	20241205	185800	244069130	5080	5080	5080	5080	0
61	20241205	185700	244069130	5080	5080	5080	5080	0
62	20241205	185600	244069130	5080	5080	5080	5080	1989
63	20241205	185500	244069130	5080	5080	5080	5080	0
64	20241205	185400	244069130	5080	5080	5080	5080	0
65	20241205	185300	244069130	5080	5080	5080	5080	0
66	20241205	185200	244069130	5080	5080	5080	5080	0
67	20241205	185100	244069130	5080	5080	5080	5080	0
68	20241205	185000	244069130	5080	5080	5080	5080	0
69	20241205	184900	244069130	5080	5080	5080	5080	0
70	20241205	184800	244069130	5080	5080	5080	5080	0
71	20241205	184700	244069130	5080	5080	5080	5080	0
72	20241205	184600	244069130	5080	5080	5080	5080	0
73	20241205	184500	244069130	5080	5080	5080	5080	0
74	20241205	184400	244069130	5080	5080	5080	5080	0
75	20241205	184300	244069130	5080	5080	5080	5080	0
76	20241205	184200	244069130	5080	5080	5080	5080	0
77	20241205	184100	244069130	5080	5080	5080	5080	0
78	20241205	184000	244069130	5080	5080	5080	5080	0
79	20241205	183900	244069130	5080	5080	5080	5080	0
80	20241205	183800	244069130	5080	5080	5080	5080	0
81	20241205	183700	244069130	5080	5080	5080	5080	0
82	20241205	183600	244069130	5080	5080	5080	5080	0
83	20241205	183500	244069130	5080	5080	5080	5080	0
84	20241205	183400	244069130	5080	5080	5080	5080	0
85	20241205	183300	244069130	5080	5080	5080	5080	0
86	20241205	183200	244069130	5080	5080	5080	5080	0
87	20241205	183100	244069130	5080	5080	5080	5080	0
88	20241205	183000	244069130	5080	5080	5080	5080	0
89	20241205	182900	244069130	5080	5080	5080	5080	0
90	20241205	182800	244069130	5080	5080	5080	5080	0
91	20241205	182700	244069130	5080	5080	5080	5080	0
92	20241205	182600	244069130	5080	5080	5080	5080	1989
93	20241205	182500	244069130	5080	5080	5080	5080	0
94	20241205	182400	244069130	5080	5080	5080	5080	0
95	20241205	182300	244069130	5080	5080	5080	5080	0
96	20241205	182200	244069130	5080	5080	5080	5080	0
97	20241205	182100	244069130	5080	5080	5080	5080	0
98	20241205	182000	244069130	5080	5080	5080	5080	0
99	20241205	181900	244069130	5080	5080	5080	5080	0
100	20241205	181800	244069130	5080	5080	5080	5080	0
101	20241205	181700	244069130	5080	5080	5080	5080	0
102	20241205	181600	244069130	5080	5080	5080	5080	0
103	20241205	181500	244069130	5080	5080	5080	5080	0
104	20241205	181400	244069130	5080	5080	5080	5080	0
105	20241205	181300	244069130	5080	5080	5080	5080	0
106	20241205	181200	244069130	5080	5080	5080	5080	0
107	20241205	181100	244069130	5080	5080	5080	5080	0
108	20241205	181000	244069130	5080	5080	5080	5080	0
109	20241205	180900	244069130	5080	5080	5080	5080	0
110	20241205	180800	244069130	5080	5080	5080	5080	0
111	20241205	180700	244069130	5080	5080	5080	5080	0
112	20241205	180600	244069130	5080	5080	5080	5080	0
113	20241205	180500	244069130	5080	5080	5080	5080	0
114	20241205	180400	244069130	5080	5080	5080	5080	0
115	20241205	180300	244069130	5080	5080	5080	5080	0
116	20241205	180200	244069130	5080	5080	5080	5080	0
117	20241205	180100	244069130	5080	5080	5080	5080	0
118	20241205	180000	244069130	5080	5080	5080	5080	0
119	20241205	175900	244069130	5080	5080	5080	5080	0
120	20241205	175800	244069130	5080	5080	5080	5080	0
121	20241205	175700	244069130	5080	5080	5080	5080	0
122	20241205	175600	244069130	5080	5080	5080	5080	1989
123	20241205	175500	244069130	5080	5080	5080	5080	0
124	20241205	175400	244069130	5080	5080	5080	5080	0
125	20241205	175300	244069130	5080	5080	5080	5080	0
126	20241205	175200	244069130	5080	5080	5080	5080	0
127	20241205	175100	244069130	5080	5080	5080	5080	0
128	20241205	175000	244069130	5080	5080	5080	5080	0
129	20241205	174900	244069130	5080	5080	5080	5080	0
130	20241205	174800	244069130	5080	5080	5080	5080	0
131	20241205	174700	244069130	5080	5080	5080	5080	0
132	20241205	174600	244069130	5080	5080	5080	5080	0
133	20241205	174500	244069130	5080	5080	5080	5080	0
134	20241205	174400	244069130	5080	5080	5080	5080	0
135	20241205	174300	244069130	5080	5080	5080	5080	0
136	20241205	174200	244069130	5080	5080	5080	5080	0
137	20241205	174100	244069130	5080	5080	5080	5080	0
138	20241205	174000	244069130	5080	5080	5080	5080	0
139	20241205	173900	244069130	5080	5080	5080	5080	0
140	20241205	173800	244069130	5080	5080	5080	5080	0
141	20241205	173700	244069130	5080	5080	5080	5080	0
142	20241205	173600	244069130	5080	5080	5080	5080	0
143	20241205	173500	244069130	5080	5080	5080	5080	0
144	20241205	173400	244069130	5080	5080	5080	5080	0
145	20241205	173300	244069130	5080	5080	5080	5080	0
146	20241205	173200	244069130	5080	5080	5080	5080	0
147	20241205	173100	244069130	5080	5080	5080	5080	0
148	20241205	173000	244069130	5080	5080	5080	5080	0
149	20241205	172900	244069130	5080	5080	5080	5080	0
150	20241205	172800	244069130	5080	5080	5080	5080	0
151	20241205	172700	244069130	5080	5080	5080	5080	0
152	20241205	172600	244069130	5080	5080	5080	5080	1989
153	20241205	172500	244069130	5080	5080	5080	5080	0
154	20241205	172400	244069130	5080	5080	5080	5080	0
155	20241205	172300	244069130	5080	5080	5080	5080	0
156	20241205	172200	244069130	5080	5080	5080	5080	0
157	20241205	172100	244069130	5080	5080	5080	5080	0
158	20241205	172000	244069130	5080	5080	5080	5080	0
159	20241205	171900	244069130	5080	5080	5080	5080	0
160	20241205	171800	244069130	5080	5080	5080	5080	0
161	20241205	171700	244069130	5080	5080	5080	5080	0
162	20241205	171600	244069130	5080	5080	5080	5080	0
163	20241205	171500	244069130	5080	5080	5080	5080	0
164	20241205	171400	244069130	5080	5080	5080	5080	0
165	20241205	171300	244069130	5080	5080	5080	5080	0
166	20241205	171200	244069130	5080	5080	5080	5080	0
167	20241205	171100	244069130	5080	5080	5080	5080	0
168	20241205	171000	244069130	5080	5080	5080	5080	0
169	20241205	170900	244069130	5080	5080	5080	5080	0
170	20241205	170800	244069130	5080	5080	5080	5080	0
171	20241205	170700	244069130	5080	5080	5080	5080	0
172	20241205	170600	244069130	5080	5080	5080	5080	0
173	20241205	170500	244069130	5080	5080	5080	5080	0
174	20241205	170400	244069130	5080	5080	5080	5080	0
175	20241205	170300	244069130	5080	5080	5080	5080	0
176	20241205	170200	244069130	5080	5080	5080	5080	0
177	20241205	170100	244069130	5080	5080	5080	5080	0
178	20241205	170000	244069130	5080	5080	5080	5080	0
179	20241205	165900	244069130	5080	5080	5080	5080	0
180	20241205	165800	244069130	5080	5080	5080	5080	0
181	20241205	165700	244069130	5080	5080	5080	5080	0
182	20241205	165600	244069130	5080	5080	5080	5080	1989
183	20241205	165500	244069130	5080	5080	5080	5080	0
184	20241205	165400	244069130	5080	5080	5080	5080	0
185	20241205	165300	244069130	5080	5080	5080	5080	0
186	20241205	165200	244069130	5080	5080	5080	5080	0
187	20241205	165100	244069130	5080	5080	5080	5080	0
188	20241205	165000	244069130	5080	5080	5080	5080	0
189	20241205	164900	244069130	5080	5080	5080	5080	0
190	20241205	164800	244069130	5080	5080	5080	5080	0
191	20241205	164700	244069130	5080	5080	5080	5080	0
192	20241205	164600	244069130	5080	5080	5080	5080	0
193	20241205	164500	244069130	5080	5080	5080	5080	0
194	20241205	164400	244069130	5080	5080	5080	5080	0
195	20241205	164300	244069130	5080	5080	5080	5080	0
196	20241205	164200	244069130	5080	5080	5080	5080	0
197	20241205	164100	244069130	5080	5080	5080	5080	0
198	20241205	164000	244069130	5080	5080	5080	5080	0
199	20241205	163900	244069130	5080	5080	5080	5080	0
200	20241205	163800	244069130	5080	5080	5080	5080	0
201	20241205	163700	244069130	5080	5080	5080	5080	0
202	20241205	163600	244069130	5080	5080	5080	5080	0
203	20241205	163500	244069130	5080	5080	5080	5080	0
204	20241205	163400	244069130	5080	5080	5080	5080	0
205	20241205	163300	244069130	5080	5080	5080	5080	0
206	20241205	163200	244069130	5080	5080	5080	5080	0
207	20241205	163100	244069130	5080	5080	5080	5080	0
208	20241205	163000	244069130	5080	5080	5080	5080	0
209	20241205	162900	244069130	5080	5080	5080	5080	0
210	20241205	162800	244069130	5080	5080	5080	5080	0
211	20241205	162700	244069130	5080	5080	5080	5080	0
212	20241205	162600	244069130	5080	5080	5080	5080	1989
213	20241205	162500	244069130	5080	5080	5080	5080	0
214	20241205	162400	244069130	5080	5080	5080	5080	0
215	20241205	162300	244069130	5080	5080	5080	5080	0
216	20241205	162200	244069130	5080	5080	5080	5080	0
217	20241205	162100	244069130	5080	5080	5080	5080	0
218	20241205	162000	244069130	5080	5080	5080	5080	0
219	20241205	161900	244069130	5080	5080	5080	5080	0
220	20241205	161800	244069130	5080	5080	5080	5080	0
221	20241205	161700	244069130	5080	5080	5080	5080	0
222	20241205	161600	244069130	5080	5080	5080	5080	0
223	20241205	161500	244069130	5080	5080	5080	5080	0
224	20241205	161400	244069130	5080	5080	5080	5080	0
225	20241205	161300	244069130	5080	5080	5080	5080	0
226	20241205	161200	244069130	5080	5080	5080	5080	0
227	20241205	161100	244069130	5080	5080	5080	5080	0
228	20241205	161000	244069130	5080	5080	5080	5080	0
229	20241205	160900	244069130	5080	5080	5080	5080	0
230	20241205	160800	244069130	5080	5080	5080	5080	0
231	20241205	160700	244069130	5080	5080	5080	5080	0
232	20241205	160600	244069130	5080	5080	5080	5080	0
233	20241205	160500	244069130	5080	5080	5080	5080	0
234	20241205	160400	244069130	5080	5080	5080	5080	0
235	20241205	160300	244069130	5080	5080	5080	5080	0
236	20241205	160200	244069130	5080	5080	5080	5080	0
237	20241205	160100	244069130	5080	5080	5080	5080	0
238	20241205	160000	244069130	5080	5080	5080	5080	0
239	20241205	155900	244069130	5080	5080	5080	5080	0
240	20241205	155800	244069130	5080	5080	5080	5080	0
241	20241205	155700	244069130	5080	5080	5080	5080	0
242	20241205	155600	244069130	5080	5080	5080	5080	1989
243	20241205	155500	244069130	5080	5080	5080	5080	0
244	20241205	155400	244069130	5080	5080	5080	5080	0
245	20241205	155300	244069130	5080	5080	5080	5080	0
246	20241205	155200	244069130	5080	5080	5080	5080	0
247	20241205	155100	244069130	5080	5080	5080	5080	0
248	20241205	155000	244069130	5080	5080	5080	5080	0
249	20241205	154900	244069130	5080	5080	5080	5080	0
250	20241205	154800	244069130	5080	5080	5080	5080	0
251	20241205	154700	244069130	5080	5080	5080	5080	0
252	20241205	154600	244069130	5080	5080	5080	5080	0
253	20241205	154500	244069130	5080	5080	5080	5080	0
254	20241205	154400	244069130	5080	5080	5080	5080	0
255	20241205	154300	244069130	5080	5080	5080	5080	0
256	20241205	154200	244069130	5080	5080	5080	5080	0
257	20241205	154100	244069130	5080	5080	5080	5080	0
258	20241205	154000	244069130	5080	5080	5080	5080	0
259	20241205	153900	244069130	5080	5080	5080	5080	0
260	20241205	153800	244069130	5080	5080	5080	5080	0
261	20241205	153700	244069130	5080	5080	5080	5080	0
262	20241205	153600	244069130	5080	5080	5080	5080	0
263	20241205	153500	244069130	5080	5080	5080	5080	0
264	20241205	153400	244069130	5080	5080	5080	5080	0
265	20241205	153300	244069130	5080	5080	5080	5080	0
266	20241205	153200	244069130	5080	5080	5080	5080	0
267	20241205	153100	244069130	5080	5080	5080	5080	0
268	20241205	153000	244069130	5080	5080	5080	5080	1989
269	20241205	152900	233965010	5050	5050	5050	5050	0
270	20241205	152800	233965010	5050	5050	5050	5050	0
271	20241205	152700	233965010	5050	5050	5050	5050	0
272	20241205	152600	233965010	5050	5050	5050	5050	0
273	20241205	152500	233965010	5050	5050	5050	5050	0
274	20241205	152400	233965010	5050	5050	5050	5050	0
275	20241205	152300	233965010	5050	5050	5050	5050	0
276	20241205	152200	233965010	5050	5050	5050	5050	0
277	20241205	152100	233965010	5050	5050	5050	5050	0
278	20241205	152000	233965010	5050	5050	5050	5050	0
279	20241205	151900	233965010	5050	5020	5050	5020	85
280	20241205	151800	233535790	5060	5040	5060	5040	150
281	20241205	151700	232778300	5000	5000	5000	5000	0
282	20241205	151600	232778300	5000	5000	5000	5000	0
283	20241205	151500	232778300	5000	5010	5010	5000	416
284	20241205	151400	230696740	5010	5010	5010	5010	0
285	20241205	151300	230696740	5010	5010	5010	5010	0
286	20241205	151200	230696740	5010	5020	5020	5010	203
287	20241205	151100	229679680	5020	5020	5020	5020	0
288	20241205	151000	229679680	5020	5020	5020	5020	0
289	20241205	150900	229679680	5020	5020	5020	5020	0
290	20241205	150800	229679680	5020	5020	5020	5020	0
291	20241205	150700	229679680	5020	5020	5020	5020	0
292	20241205	150600	229679680	5020	5020	5020	5020	0
293	20241205	150500	229679680	5020	5020	5020	5020	0
294	20241205	150400	229679680	5020	5020	5020	5020	0
295	20241205	150300	229679680	5020	5020	5020	5020	0
296	20241205	150200	229679680	5020	5020	5020	5020	0
297	20241205	150100	229679680	5020	5020	5020	5020	581
298	20241205	150000	226763060	5030	5030	5030	5030	800
299	20241205	145900	222739060	5050	5050	5050	5050	0
300	20241205	145800	222739060	5050	5050	5050	5050	0
301	20241205	145700	222739060	5050	5050	5050	5050	0
302	20241205	145600	222739060	5050	5050	5050	5050	0
303	20241205	145500	222739060	5050	5040	5050	5040	950
304	20241205	145400	217942150	5040	5040	5040	5040	17
305	20241205	145300	217856470	5030	5030	5030	5030	1
306	20241205	145200	217851440	5030	5030	5030	5030	0
307	20241205	145100	217851440	5030	5030	5030	5030	1
308	20241205	145000	217846410	5040	5030	5040	5030	50
309	20241205	144900	217594810	5030	5030	5030	5030	0
310	20241205	144800	217594810	5030	5020	5030	5020	50
311	20241205	144700	217343390	5020	5020	5020	5020	0
312	20241205	144600	217343390	5020	5000	5030	5000	733
313	20241205	144500	213672670	5010	5000	5010	5000	2
314	20241205	144400	213662660	5000	5000	5000	5000	172
315	20241205	144300	212802660	5000	5000	5000	5000	0
316	20241205	144200	212802660	5000	5000	5000	5000	18
317	20241205	144100	212712660	5000	5010	5010	5000	1091
318	20241205	144000	207257650	5010	5010	5010	5010	0
319	20241205	143900	207257650	5010	5010	5010	5010	5
320	20241205	143800	207232600	5000	5000	5000	5000	0
321	20241205	143700	207232600	5000	5000	5000	5000	1
322	20241205	143600	207227600	5000	5000	5000	5000	0
323	20241205	143500	207227600	5000	5000	5000	5000	0
324	20241205	143400	207227600	5000	5000	5000	5000	0
325	20241205	143300	207227600	5000	5000	5000	5000	0
326	20241205	143200	207227600	5000	5000	5000	5000	7811
327	20241205	143100	168172600	4995	4995	4995	4995	1
328	20241205	143000	168167605	5000	5000	5000	5000	0
329	20241205	142900	168167605	5000	5000	5000	5000	0
330	20241205	142800	168167605	5000	5000	5000	5000	0
331	20241205	142700	168167605	5000	5000	5000	5000	0
332	20241205	142600	168167605	5000	5000	5000	5000	0
333	20241205	142500	168167605	5000	5000	5000	5000	0
334	20241205	142400	168167605	5000	4995	5000	4995	63
335	20241205	142300	167852915	5000	5000	5000	5000	0
336	20241205	142200	167852915	5000	5000	5000	4995	167
337	20241205	142100	167018740	4995	5000	5000	4995	9
338	20241205	142000	166973780	5000	5000	5000	5000	70
339	20241205	141900	166623780	5000	5000	5000	5000	0
340	20241205	141800	166623780	5000	5000	5000	5000	0
341	20241205	141700	166623780	5000	5000	5000	5000	0
342	20241205	141600	166623780	5000	5000	5000	5000	0
343	20241205	141500	166623780	5000	5000	5000	5000	0
344	20241205	141400	166623780	5000	5000	5000	5000	0
345	20241205	141300	166623780	5000	5000	5000	5000	30
346	20241205	141200	166473780	5000	5000	5000	5000	20
347	20241205	141100	166373780	5000	5000	5000	5000	83
348	20241205	141000	165958780	5000	5000	5000	5000	0
349	20241205	140900	165958780	5000	5000	5000	5000	46
350	20241205	140800	165728780	5000	5000	5000	5000	199
351	20241205	140700	164733780	5000	5000	5000	5000	0
352	20241205	140600	164733780	5000	5000	5000	5000	420
353	20241205	140500	162633780	5000	5000	5000	5000	210
354	20241205	140400	161583780	5000	5000	5000	5000	0
355	20241205	140300	161583780	5000	5000	5000	5000	183
356	20241205	140200	160668780	5000	5020	5020	5000	932
357	20241205	140100	156005610	5010	5010	5010	5010	0
358	20241205	140000	156005610	5010	5010	5010	5010	10
359	20241205	135900	155955510	5000	5000	5000	5000	0
360	20241205	135800	155955510	5000	5010	5010	4995	5009
361	20241205	135700	130907645	5010	5010	5010	5010	9
362	20241205	135600	130862555	5000	5010	5050	5000	417
363	20241205	135500	128770705	5010	5050	5050	5000	1009
364	20241205	135400	123713515	5050	5040	5050	5040	117
365	20241205	135300	123122765	5050	5050	5050	5030	640
366	20241205	135200	119890945	5030	5040	5040	5030	245
367	20241205	135100	118656235	5040	5030	5050	5030	1590
368	20241205	135000	110637875	5020	4990	5020	4990	128
369	20241205	134900	109995615	4990	4990	4990	4990	9
370	20241205	134800	109950705	5000	5000	5000	5000	2000
371	20241205	134700	99950705	5000	5010	5010	4990	1202
372	20241205	134600	93940605	5030	5010	5030	5010	20
373	20241205	134500	93840205	5010	5010	5010	5010	9
374	20241205	134400	93795115	5010	5010	5010	5010	9
375	20241205	134300	93750025	5000	5000	5000	5000	9
376	20241205	134200	93705025	5030	5000	5030	5000	230
377	20241205	134100	92550445	5000	4985	5000	4985	856
378	20241205	134000	88270580	4985	4985	4985	4985	9
379	20241205	133900	88225715	5000	4990	5000	4985	20
380	20241205	133800	88125820	5000	5000	5000	5000	700
381	20241205	133700	84625820	4985	4985	4985	4985	10
382	20241205	133600	84575970	5000	5050	5050	4985	8493
383	20241205	133500	42015090	5060	5060	5060	5050	162
384	20241205	133400	41195460	5060	5060	5060	5060	9
385	20241205	133300	41149920	5060	5060	5060	5060	537
386	20241205	133200	38432700	5060	5060	5060	5060	11
387	20241205	133100	38377040	5060	5060	5060	5060	9
388	20241205	133000	38331500	5060	5060	5060	5060	9
389	20241205	132900	38285960	5060	5060	5060	5060	10
390	20241205	132800	38235360	5060	5060	5060	5060	9
391	20241205	132700	38189820	5060	5060	5060	5060	9
392	20241205	132600	38144280	5060	5060	5060	5060	11
393	20241205	132500	38088620	5060	5060	5060	5060	10
394	20241205	132400	38038020	5060	5060	5060	5060	9
395	20241205	132300	37992480	5070	5060	5070	5060	10
396	20241205	132200	37941870	5060	5060	5060	5060	9
397	20241205	132100	37896330	5070	5060	5070	5060	53
398	20241205	132000	37627990	5060	5060	5060	5060	9
399	20241205	131900	37582450	5070	5070	5070	5070	644
400	20241205	131800	34317370	5070	5070	5070	5070	9
401	20241205	131700	34271740	5070	5070	5070	5070	10
402	20241205	131600	34221040	5070	5070	5070	5070	683
403	20241205	131500	30758230	5060	5060	5060	5060	9
404	20241205	131400	30712690	5060	5060	5060	5060	9
405	20241205	131300	30667150	5060	5060	5060	5060	9
406	20241205	131200	30621610	5060	5060	5060	5060	10
407	20241205	131100	30571010	5060	5060	5060	5060	9
408	20241205	131000	30525470	5060	5060	5060	5060	9
409	20241205	130900	30479930	5070	5060	5070	5060	18
410	20241205	130800	30388780	5060	5070	5070	5060	19
411	20241205	130700	30292550	5070	5070	5070	5070	3
412	20241205	130600	30277340	5070	5070	5070	5070	25
413	20241205	130500	30150590	5070	5070	5070	5070	24
414	20241205	130400	30028910	5070	5070	5070	5070	0
415	20241205	130300	30028910	5070	5070	5070	5070	0
416	20241205	130200	30028910	5070	5070	5070	5070	0
417	20241205	130100	30028910	5070	5070	5070	5070	26
418	20241205	130000	29897090	5070	5070	5070	5070	20
419	20241205	125900	29795690	5060	5060	5060	5060	0
420	20241205	125800	29795690	5060	5060	5060	5060	1
421	20241205	125700	29790630	5070	5070	5070	5070	0
422	20241205	125600	29790630	5070	5070	5070	5070	0
423	20241205	125500	29790630	5070	5070	5070	5070	0
424	20241205	125400	29790630	5070	5090	5090	5070	1204
425	20241205	125300	23678710	5090	5090	5090	5090	0
426	20241205	125200	23678710	5090	5090	5090	5090	0
427	20241205	125100	23678710	5090	5090	5090	5090	54
428	20241205	125000	23403850	5090	5090	5090	5090	0
429	20241205	124900	23403850	5090	5090	5090	5090	0
430	20241205	124800	23403850	5090	5090	5090	5090	0
431	20241205	124700	23403850	5090	5090	5090	5090	0
432	20241205	124600	23403850	5090	5090	5090	5090	0
433	20241205	124500	23403850	5090	5090	5090	5090	0
434	20241205	124400	23403850	5090	5090	5090	5090	2
435	20241205	124300	23393670	5090	5090	5090	5090	0
436	20241205	124200	23393670	5090	5090	5090	5090	0
437	20241205	124100	23393670	5090	5090	5090	5090	0
438	20241205	124000	23393670	5090	5090	5090	5090	0
439	20241205	123900	23393670	5090	5090	5090	5090	0
440	20241205	123800	23393670	5090	5090	5090	5090	0
441	20241205	123700	23393670	5090	5090	5090	5090	1
442	20241205	123600	23388580	5080	5080	5080	5080	1
443	20241205	123500	23383500	5080	5080	5080	5080	0
444	20241205	123400	23383500	5080	5090	5090	5080	400
445	20241205	123300	21350560	5090	5090	5090	5090	0
446	20241205	123200	21350560	5090	5090	5090	5090	0
447	20241205	123100	21350560	5090	5090	5090	5090	0
448	20241205	123000	21350560	5090	5090	5090	5090	0
449	20241205	122900	21350560	5090	5090	5090	5090	0
450	20241205	122800	21350560	5090	5090	5090	5090	1
451	20241205	122700	21345470	5100	5100	5100	5100	0
452	20241205	122600	21345470	5100	5100	5100	5100	56
453	20241205	122500	21059870	5100	5100	5100	5100	0
454	20241205	122400	21059870	5100	5100	5100	5100	1
455	20241205	122300	21054770	5100	5100	5100	5100	0
456	20241205	122200	21054770	5100	5100	5100	5100	0
457	20241205	122100	21054770	5100	5100	5100	5100	0
458	20241205	122000	21054770	5100	5100	5100	5100	0
459	20241205	121900	21054770	5100	5100	5100	5100	0
460	20241205	121800	21054770	5100	5100	5100	5100	1
461	20241205	121700	21049670	5100	5100	5100	5100	0
462	20241205	121600	21049670	5100	5100	5100	5100	1
463	20241205	121500	21044570	5100	5100	5100	5100	0
464	20241205	121400	21044570	5100	5100	5100	5100	1
465	20241205	121300	21039470	5100	5100	5100	5100	0
466	20241205	121200	21039470	5100	5100	5100	5100	1
467	20241205	121100	21034370	5100	5100	5100	5100	0
468	20241205	121000	21034370	5100	5100	5100	5100	0
469	20241205	120900	21034370	5100	5100	5100	5100	0
470	20241205	120800	21034370	5100	5100	5100	5100	1
471	20241205	120700	21029270	5100	5100	5100	5100	0
472	20241205	120600	21029270	5100	5100	5100	5100	0
473	20241205	120500	21029270	5100	5100	5100	5100	0
474	20241205	120400	21029270	5100	5100	5100	5100	1
475	20241205	120300	21024170	5100	5100	5100	5100	20
476	20241205	120200	20922170	5100	5100	5100	5100	0
477	20241205	120100	20922170	5100	5100	5100	5100	0
478	20241205	120000	20922170	5100	5100	5100	5100	0
479	20241205	115900	20922170	5100	5100	5100	5100	200
480	20241205	115800	19902170	5100	5100	5100	5100	1
481	20241205	115700	19897070	5090	5090	5090	5090	0
482	20241205	115600	19897070	5090	5090	5090	5090	0
483	20241205	115500	19897070	5090	5090	5090	5090	0
484	20241205	115400	19897070	5090	5090	5090	5090	0
485	20241205	115300	19897070	5090	5090	5090	5090	0
486	20241205	115200	19897070	5090	5090	5090	5090	0
487	20241205	115100	19897070	5090	5090	5090	5090	0
488	20241205	115000	19897070	5090	5090	5090	5090	0
489	20241205	114900	19897070	5090	5090	5090	5090	0
490	20241205	114800	19897070	5090	5090	5090	5090	0
491	20241205	114700	19897070	5090	5090	5090	5090	0
492	20241205	114600	19897070	5090	5100	5100	5090	2
493	20241205	114500	19886880	5090	5090	5090	5090	0
494	20241205	114400	19886880	5090	5090	5090	5090	0
495	20241205	114300	19886880	5090	5090	5090	5090	0
496	20241205	114200	19886880	5090	5090	5090	5090	1
497	20241205	114100	19881790	5090	5100	5100	5090	15
498	20241205	114000	19805430	5090	5090	5090	5090	0
499	20241205	113900	19805430	5090	5090	5090	5090	0
500	20241205	113800	19805430	5090	5090	5090	5090	1
501	20241205	113700	19800340	5090	5090	5090	5090	0
502	20241205	113600	19800340	5090	5090	5090	5090	0
503	20241205	113500	19800340	5090	5090	5090	5090	227
504	20241205	113400	18644910	5090	5090	5090	5090	2
505	20241205	113300	18634730	5090	5090	5090	5090	0
506	20241205	113200	18634730	5090	5090	5090	5090	0
507	20241205	113100	18634730	5090	5110	5110	5090	382
508	20241205	113000	16689440	5100	5110	5110	5100	50
509	20241205	112900	16434250	5110	5110	5110	5110	0
510	20241205	112800	16434250	5110	5110	5110	5110	0
511	20241205	112700	16434250	5110	5110	5110	5110	0
512	20241205	112600	16434250	5110	5110	5110	5110	1
513	20241205	112500	16429140	5120	5120	5120	5120	0
514	20241205	112400	16429140	5120	5120	5120	5120	1
515	20241205	112300	16424020	5110	5110	5110	5110	0
516	20241205	112200	16424020	5110	5110	5110	5110	0
517	20241205	112100	16424020	5110	5110	5110	5110	0
518	20241205	112000	16424020	5110	5110	5110	5110	0
519	20241205	111900	16424020	5110	5110	5110	5110	0
520	20241205	111800	16424020	5110	5120	5120	5110	2
521	20241205	111700	16413790	5090	5090	5090	5090	0
522	20241205	111600	16413790	5090	5090	5090	5090	0
523	20241205	111500	16413790	5090	5090	5090	5090	0
524	20241205	111400	16413790	5090	5090	5090	5090	0
525	20241205	111300	16413790	5090	5090	5090	5090	0
526	20241205	111200	16413790	5090	5090	5090	5090	0
527	20241205	111100	16413790	5090	5090	5090	5090	0
528	20241205	111000	16413790	5090	5090	5090	5090	0
529	20241205	110900	16413790	5090	5090	5090	5090	0
530	20241205	110800	16413790	5090	5090	5090	5090	1
531	20241205	110700	16408700	5130	5130	5130	5130	1
532	20241205	110600	16403570	5090	5090	5090	5090	1
533	20241205	110500	16398480	5130	5120	5130	5120	2
534	20241205	110400	16388230	5130	5100	5130	5100	11
535	20241205	110300	16331850	5100	5100	5100	5100	0
536	20241205	110200	16331850	5100	5100	5100	5100	0
537	20241205	110100	16331850	5100	5100	5100	5100	0
538	20241205	110000	16331850	5100	5100	5100	5100	0
539	20241205	105900	16331850	5100	5100	5100	5100	0
540	20241205	105800	16331850	5100	5100	5100	5100	0
541	20241205	105700	16331850	5100	5100	5100	5100	0
542	20241205	105600	16331850	5100	5100	5100	5100	1
543	20241205	105500	16326750	5100	5100	5100	5100	0
544	20241205	105400	16326750	5100	5100	5100	5100	0
545	20241205	105300	16326750	5100	5100	5100	5100	0
546	20241205	105200	16326750	5100	5100	5100	5100	0
547	20241205	105100	16326750	5100	5100	5100	5100	0
548	20241205	105000	16326750	5100	5100	5100	5100	214
549	20241205	104900	15235350	5100	5100	5100	5100	0
550	20241205	104800	15235350	5100	5100	5100	5100	1
551	20241205	104700	15230250	5100	5100	5100	5100	0
552	20241205	104600	15230250	5100	5100	5100	5100	1
553	20241205	104500	15225150	5110	5110	5110	5110	0
554	20241205	104400	15225150	5110	5110	5110	5110	2
555	20241205	104300	15214930	5090	5090	5090	5090	0
556	20241205	104200	15214930	5090	5090	5090	5090	0
557	20241205	104100	15214930	5090	5090	5090	5090	0
558	20241205	104000	15214930	5090	5090	5090	5090	0
559	20241205	103900	15214930	5090	5090	5090	5090	0
560	20241205	103800	15214930	5090	5090	5090	5090	1
561	20241205	103700	15209840	5090	5090	5090	5090	0
562	20241205	103600	15209840	5090	5090	5090	5090	0
563	20241205	103500	15209840	5090	5090	5090	5090	0
564	20241205	103400	15209840	5090	5090	5090	5090	0
565	20241205	103300	15209840	5090	5090	5090	5090	0
566	20241205	103200	15209840	5090	5090	5090	5090	0
567	20241205	103100	15209840	5090	5090	5090	5090	0
568	20241205	103000	15209840	5090	5090	5090	5090	0
569	20241205	102900	15209840	5090	5090	5090	5090	1
570	20241205	102800	15204750	5080	5080	5080	5080	1
571	20241205	102700	15199670	5090	5090	5090	5090	0
572	20241205	102600	15199670	5090	5090	5090	5090	1
573	20241205	102500	15194580	5090	5090	5090	5090	0
574	20241205	102400	15194580	5090	5100	5100	5090	205
575	20241205	102300	14151110	5090	5090	5090	5090	0
576	20241205	102200	14151110	5090	5090	5090	5090	0
577	20241205	102100	14151110	5090	5090	5090	5090	0
578	20241205	102000	14151110	5090	5090	5090	5090	0
579	20241205	101900	14151110	5090	5100	5100	5090	100
580	20241205	101800	13642080	5100	5100	5100	5100	1
581	20241205	101700	13636980	5100	5100	5100	5100	0
582	20241205	101600	13636980	5100	5100	5100	5100	1
583	20241205	101500	13631880	5110	5110	5110	5110	0
584	20241205	101400	13631880	5110	5110	5110	5110	1
585	20241205	101300	13626770	5100	5100	5100	5100	0
586	20241205	101200	13626770	5100	5100	5100	5100	0
587	20241205	101100	13626770	5100	5100	5100	5100	0
588	20241205	101000	13626770	5100	5100	5100	5100	0
589	20241205	100900	13626770	5100	5100	5100	5100	0
590	20241205	100800	13626770	5100	5100	5100	5100	0
591	20241205	100700	13626770	5100	5110	5110	5100	206
592	20241205	100600	12576060	5130	5130	5130	5130	2
593	20241205	100500	12565800	5110	5110	5110	5110	0
594	20241205	100400	12565800	5110	5110	5110	5110	1
595	20241205	100300	12560690	5120	5120	5120	5120	0
596	20241205	100200	12560690	5120	5120	5120	5120	0
597	20241205	100100	12560690	5120	5120	5120	5120	1
598	20241205	100000	12555570	5100	5100	5100	5100	0
599	20241205	095900	12555570	5100	5100	5100	5100	0
600	20241205	095800	12555570	5100	5100	5100	5100	1
601	20241205	095700	12550470	5130	5130	5130	5130	0
602	20241205	095600	12550470	5130	5130	5130	5130	0
603	20241205	095500	12550470	5130	5130	5130	5130	1
604	20241205	095400	12545340	5110	5110	5110	5110	1
605	20241205	095300	12540230	5100	5100	5100	5100	0
606	20241205	095200	12540230	5100	5100	5100	5100	0
607	20241205	095100	12540230	5100	5100	5100	5100	0
608	20241205	095000	12540230	5100	5100	5100	5100	0
609	20241205	094900	12540230	5100	5100	5100	5100	0
610	20241205	094800	12540230	5100	5110	5110	5100	27
611	20241205	094700	12402520	5110	5110	5110	5110	0
612	20241205	094600	12402520	5110	5110	5110	5110	1
613	20241205	094500	12397410	5110	5110	5110	5110	0
614	20241205	094400	12397410	5110	5110	5110	5110	1
615	20241205	094300	12392300	5100	5100	5100	5100	0
616	20241205	094200	12392300	5100	5100	5100	5100	0
617	20241205	094100	12392300	5100	5100	5100	5100	0
618	20241205	094000	12392300	5100	5120	5120	5100	1200
619	20241205	093900	6270340	5120	5120	5120	5120	0
620	20241205	093800	6270340	5120	5120	5120	5120	233
621	20241205	093700	5077380	5170	5170	5170	5170	0
622	20241205	093600	5077380	5170	5150	5170	5150	100
623	20241205	093500	4560490	5170	5170	5170	5170	0
624	20241205	093400	4560490	5170	5170	5170	5170	0
625	20241205	093300	4560490	5170	5170	5170	5170	0
626	20241205	093200	4560490	5170	5170	5170	5170	11
627	20241205	093100	4503620	5100	5100	5100	5100	0
628	20241205	093000	4503620	5100	5100	5100	5100	0
629	20241205	092900	4503620	5100	5100	5100	5100	0
630	20241205	092800	4503620	5100	5100	5100	5100	1
631	20241205	092700	4498520	5100	5120	5120	5100	85
632	20241205	092600	4064220	5120	5120	5120	5120	1
633	20241205	092500	4059100	5170	5170	5170	5170	0
634	20241205	092400	4059100	5170	5110	5170	5110	60
635	20241205	092300	3748960	5100	5100	5100	5100	0
636	20241205	092200	3748960	5100	5100	5100	5100	0
637	20241205	092100	3748960	5100	5160	5160	5100	320
638	20241205	092000	2113860	5170	5170	5170	5170	110
639	20241205	091900	1545160	5170	5170	5170	5170	0
640	20241205	091800	1545160	5170	5120	5170	5120	2
641	20241205	091700	1534870	5140	5140	5140	5140	0
642	20241205	091600	1534870	5140	5140	5140	5140	0
643	20241205	091500	1534870	5140	5140	5140	5140	62
644	20241205	091400	1216190	5140	5140	5140	5140	1
645	20241205	091300	1211050	5150	5150	5150	5150	0
646	20241205	091200	1211050	5150	5160	5160	5150	210
647	20241205	091100	129250	5170	5170	5170	5170	1
648	20241205	091000	124080	5170	5170	5170	5170	0
649	20241205	090900	124080	5170	5170	5170	5170	0
650	20241205	090800	124080	5170	5170	5170	5170	0
651	20241205	090700	124080	5170	5170	5170	5170	0
652	20241205	090600	124080	5170	5170	5170	5170	20
653	20241205	090500	20680	5170	5170	5170	5170	0
654	20241205	090400	20680	5170	5170	5170	5170	0
655	20241205	090300	20680	5170	5170	5170	5170	0
656	20241205	090200	20680	5170	5170	5170	5170	0
657	20241205	090100	20680	5170	5170	5170	5170	4
658	20241205	090000	0	5170	5170	5170	5170	0