KissMeData/147830/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	202900	923017140	5030	5030	5030	5030	7435
3	20241205	202800	923017140	5030	5030	5030	5030	0
4	20241205	202700	923017140	5030	5030	5030	5030	0
5	20241205	202600	923017140	5030	5030	5030	5030	0
6	20241205	202500	923017140	5030	5030	5030	5030	0
7	20241205	202400	923017140	5030	5030	5030	5030	0
8	20241205	202300	923017140	5030	5030	5030	5030	0
9	20241205	202200	923017140	5030	5030	5030	5030	0
10	20241205	202100	923017140	5030	5030	5030	5030	0
11	20241205	202000	923017140	5030	5030	5030	5030	0
12	20241205	201900	923017140	5030	5030	5030	5030	0
13	20241205	201800	923017140	5030	5030	5030	5030	0
14	20241205	201700	923017140	5030	5030	5030	5030	0
15	20241205	201600	923017140	5030	5030	5030	5030	0
16	20241205	201500	923017140	5030	5030	5030	5030	0
17	20241205	201400	923017140	5030	5030	5030	5030	0
18	20241205	201300	923017140	5030	5030	5030	5030	0
19	20241205	201200	923017140	5030	5030	5030	5030	0
20	20241205	201100	923017140	5030	5030	5030	5030	0
21	20241205	201000	923017140	5030	5030	5030	5030	0
22	20241205	200900	923017140	5030	5030	5030	5030	0
23	20241205	200800	923017140	5030	5030	5030	5030	0
24	20241205	200700	923017140	5030	5030	5030	5030	0
25	20241205	200600	923017140	5030	5030	5030	5030	0
26	20241205	200500	923017140	5030	5030	5030	5030	0
27	20241205	200400	923017140	5030	5030	5030	5030	0
28	20241205	200300	923017140	5030	5030	5030	5030	0
29	20241205	200200	923017140	5030	5030	5030	5030	0
30	20241205	200100	923017140	5030	5030	5030	5030	0
31	20241205	200000	923017140	5030	5030	5030	5030	0
32	20241205	195900	923017140	5030	5030	5030	5030	7435
33	20241205	195800	923017140	5030	5030	5030	5030	0
34	20241205	195700	923017140	5030	5030	5030	5030	0
35	20241205	195600	923017140	5030	5030	5030	5030	0
36	20241205	195500	923017140	5030	5030	5030	5030	0
37	20241205	195400	923017140	5030	5030	5030	5030	0
38	20241205	195300	923017140	5030	5030	5030	5030	0
39	20241205	195200	923017140	5030	5030	5030	5030	0
40	20241205	195100	923017140	5030	5030	5030	5030	0
41	20241205	195000	923017140	5030	5030	5030	5030	0
42	20241205	194900	923017140	5030	5030	5030	5030	0
43	20241205	194800	923017140	5030	5030	5030	5030	0
44	20241205	194700	923017140	5030	5030	5030	5030	0
45	20241205	194600	923017140	5030	5030	5030	5030	0
46	20241205	194500	923017140	5030	5030	5030	5030	0
47	20241205	194400	923017140	5030	5030	5030	5030	0
48	20241205	194300	923017140	5030	5030	5030	5030	0
49	20241205	194200	923017140	5030	5030	5030	5030	0
50	20241205	194100	923017140	5030	5030	5030	5030	0
51	20241205	194000	923017140	5030	5030	5030	5030	0
52	20241205	193900	923017140	5030	5030	5030	5030	0
53	20241205	193800	923017140	5030	5030	5030	5030	0
54	20241205	193700	923017140	5030	5030	5030	5030	0
55	20241205	193600	923017140	5030	5030	5030	5030	0
56	20241205	193500	923017140	5030	5030	5030	5030	0
57	20241205	193400	923017140	5030	5030	5030	5030	0
58	20241205	193300	923017140	5030	5030	5030	5030	0
59	20241205	193200	923017140	5030	5030	5030	5030	0
60	20241205	193100	923017140	5030	5030	5030	5030	0
61	20241205	193000	923017140	5030	5030	5030	5030	0
62	20241205	192900	923017140	5030	5030	5030	5030	7435
63	20241205	192800	923017140	5030	5030	5030	5030	0
64	20241205	192700	923017140	5030	5030	5030	5030	0
65	20241205	192600	923017140	5030	5030	5030	5030	0
66	20241205	192500	923017140	5030	5030	5030	5030	0
67	20241205	192400	923017140	5030	5030	5030	5030	0
68	20241205	192300	923017140	5030	5030	5030	5030	0
69	20241205	192200	923017140	5030	5030	5030	5030	0
70	20241205	192100	923017140	5030	5030	5030	5030	0
71	20241205	192000	923017140	5030	5030	5030	5030	0
72	20241205	191900	923017140	5030	5030	5030	5030	0
73	20241205	191800	923017140	5030	5030	5030	5030	0
74	20241205	191700	923017140	5030	5030	5030	5030	0
75	20241205	191600	923017140	5030	5030	5030	5030	0
76	20241205	191500	923017140	5030	5030	5030	5030	0
77	20241205	191400	923017140	5030	5030	5030	5030	0
78	20241205	191300	923017140	5030	5030	5030	5030	0
79	20241205	191200	923017140	5030	5030	5030	5030	0
80	20241205	191100	923017140	5030	5030	5030	5030	0
81	20241205	191000	923017140	5030	5030	5030	5030	0
82	20241205	190900	923017140	5030	5030	5030	5030	0
83	20241205	190800	923017140	5030	5030	5030	5030	0
84	20241205	190700	923017140	5030	5030	5030	5030	0
85	20241205	190600	923017140	5030	5030	5030	5030	0
86	20241205	190500	923017140	5030	5030	5030	5030	0
87	20241205	190400	923017140	5030	5030	5030	5030	0
88	20241205	190300	923017140	5030	5030	5030	5030	0
89	20241205	190200	923017140	5030	5030	5030	5030	0
90	20241205	190100	923017140	5030	5030	5030	5030	0
91	20241205	190000	923017140	5030	5030	5030	5030	0
92	20241205	185900	923017140	5030	5030	5030	5030	7435
93	20241205	185800	923017140	5030	5030	5030	5030	0
94	20241205	185700	923017140	5030	5030	5030	5030	0
95	20241205	185600	923017140	5030	5030	5030	5030	0
96	20241205	185500	923017140	5030	5030	5030	5030	0
97	20241205	185400	923017140	5030	5030	5030	5030	0
98	20241205	185300	923017140	5030	5030	5030	5030	0
99	20241205	185200	923017140	5030	5030	5030	5030	0
100	20241205	185100	923017140	5030	5030	5030	5030	0
101	20241205	185000	923017140	5030	5030	5030	5030	0
102	20241205	184900	923017140	5030	5030	5030	5030	0
103	20241205	184800	923017140	5030	5030	5030	5030	0
104	20241205	184700	923017140	5030	5030	5030	5030	0
105	20241205	184600	923017140	5030	5030	5030	5030	0
106	20241205	184500	923017140	5030	5030	5030	5030	0
107	20241205	184400	923017140	5030	5030	5030	5030	0
108	20241205	184300	923017140	5030	5030	5030	5030	0
109	20241205	184200	923017140	5030	5030	5030	5030	0
110	20241205	184100	923017140	5030	5030	5030	5030	0
111	20241205	184000	923017140	5030	5030	5030	5030	0
112	20241205	183900	923017140	5030	5030	5030	5030	0
113	20241205	183800	923017140	5030	5030	5030	5030	0
114	20241205	183700	923017140	5030	5030	5030	5030	0
115	20241205	183600	923017140	5030	5030	5030	5030	0
116	20241205	183500	923017140	5030	5030	5030	5030	0
117	20241205	183400	923017140	5030	5030	5030	5030	0
118	20241205	183300	923017140	5030	5030	5030	5030	0
119	20241205	183200	923017140	5030	5030	5030	5030	0
120	20241205	183100	923017140	5030	5030	5030	5030	0
121	20241205	183000	923017140	5030	5030	5030	5030	0
122	20241205	182900	923017140	5030	5030	5030	5030	7435
123	20241205	182800	923017140	5030	5030	5030	5030	0
124	20241205	182700	923017140	5030	5030	5030	5030	0
125	20241205	182600	923017140	5030	5030	5030	5030	0
126	20241205	182500	923017140	5030	5030	5030	5030	0
127	20241205	182400	923017140	5030	5030	5030	5030	0
128	20241205	182300	923017140	5030	5030	5030	5030	0
129	20241205	182200	923017140	5030	5030	5030	5030	0
130	20241205	182100	923017140	5030	5030	5030	5030	0
131	20241205	182000	923017140	5030	5030	5030	5030	0
132	20241205	181900	923017140	5030	5030	5030	5030	0
133	20241205	181800	923017140	5030	5030	5030	5030	0
134	20241205	181700	923017140	5030	5030	5030	5030	0
135	20241205	181600	923017140	5030	5030	5030	5030	0
136	20241205	181500	923017140	5030	5030	5030	5030	0
137	20241205	181400	923017140	5030	5030	5030	5030	0
138	20241205	181300	923017140	5030	5030	5030	5030	0
139	20241205	181200	923017140	5030	5030	5030	5030	0
140	20241205	181100	923017140	5030	5030	5030	5030	0
141	20241205	181000	923017140	5030	5030	5030	5030	0
142	20241205	180900	923017140	5030	5030	5030	5030	0
143	20241205	180800	923017140	5030	5030	5030	5030	0
144	20241205	180700	923017140	5030	5030	5030	5030	0
145	20241205	180600	923017140	5030	5030	5030	5030	0
146	20241205	180500	923017140	5030	5030	5030	5030	0
147	20241205	180400	923017140	5030	5030	5030	5030	0
148	20241205	180300	923017140	5030	5030	5030	5030	0
149	20241205	180200	923017140	5030	5030	5030	5030	0
150	20241205	180100	923017140	5030	5030	5030	5030	0
151	20241205	180000	923017140	5030	5030	5030	5030	0
152	20241205	175900	923017140	5030	5030	5030	5030	7435
153	20241205	175800	923017140	5030	5030	5030	5030	0
154	20241205	175700	923017140	5030	5030	5030	5030	0
155	20241205	175600	923017140	5030	5030	5030	5030	0
156	20241205	175500	923017140	5030	5030	5030	5030	0
157	20241205	175400	923017140	5030	5030	5030	5030	0
158	20241205	175300	923017140	5030	5030	5030	5030	0
159	20241205	175200	923017140	5030	5030	5030	5030	0
160	20241205	175100	923017140	5030	5030	5030	5030	0
161	20241205	175000	923017140	5030	5030	5030	5030	0
162	20241205	174900	923017140	5030	5030	5030	5030	0
163	20241205	174800	923017140	5030	5030	5030	5030	0
164	20241205	174700	923017140	5030	5030	5030	5030	0
165	20241205	174600	923017140	5030	5030	5030	5030	0
166	20241205	174500	923017140	5030	5030	5030	5030	0
167	20241205	174400	923017140	5030	5030	5030	5030	0
168	20241205	174300	923017140	5030	5030	5030	5030	0
169	20241205	174200	923017140	5030	5030	5030	5030	0
170	20241205	174100	923017140	5030	5030	5030	5030	0
171	20241205	174000	923017140	5030	5030	5030	5030	0
172	20241205	173900	923017140	5030	5030	5030	5030	0
173	20241205	173800	923017140	5030	5030	5030	5030	0
174	20241205	173700	923017140	5030	5030	5030	5030	0
175	20241205	173600	923017140	5030	5030	5030	5030	0
176	20241205	173500	923017140	5030	5030	5030	5030	0
177	20241205	173400	923017140	5030	5030	5030	5030	0
178	20241205	173300	923017140	5030	5030	5030	5030	0
179	20241205	173200	923017140	5030	5030	5030	5030	0
180	20241205	173100	923017140	5030	5030	5030	5030	0
181	20241205	173000	923017140	5030	5030	5030	5030	0
182	20241205	172900	923017140	5030	5030	5030	5030	7435
183	20241205	172800	923017140	5030	5030	5030	5030	0
184	20241205	172700	923017140	5030	5030	5030	5030	0
185	20241205	172600	923017140	5030	5030	5030	5030	0
186	20241205	172500	923017140	5030	5030	5030	5030	0
187	20241205	172400	923017140	5030	5030	5030	5030	0
188	20241205	172300	923017140	5030	5030	5030	5030	0
189	20241205	172200	923017140	5030	5030	5030	5030	0
190	20241205	172100	923017140	5030	5030	5030	5030	0
191	20241205	172000	923017140	5030	5030	5030	5030	0
192	20241205	171900	923017140	5030	5030	5030	5030	0
193	20241205	171800	923017140	5030	5030	5030	5030	0
194	20241205	171700	923017140	5030	5030	5030	5030	0
195	20241205	171600	923017140	5030	5030	5030	5030	0
196	20241205	171500	923017140	5030	5030	5030	5030	0
197	20241205	171400	923017140	5030	5030	5030	5030	0
198	20241205	171300	923017140	5030	5030	5030	5030	0
199	20241205	171200	923017140	5030	5030	5030	5030	0
200	20241205	171100	923017140	5030	5030	5030	5030	0
201	20241205	171000	923017140	5030	5030	5030	5030	0
202	20241205	170900	923017140	5030	5030	5030	5030	0
203	20241205	170800	923017140	5030	5030	5030	5030	0
204	20241205	170700	923017140	5030	5030	5030	5030	0
205	20241205	170600	923017140	5030	5030	5030	5030	0
206	20241205	170500	923017140	5030	5030	5030	5030	0
207	20241205	170400	923017140	5030	5030	5030	5030	0
208	20241205	170300	923017140	5030	5030	5030	5030	0
209	20241205	170200	923017140	5030	5030	5030	5030	0
210	20241205	170100	923017140	5030	5030	5030	5030	0
211	20241205	170000	923017140	5030	5030	5030	5030	0
212	20241205	165900	923017140	5030	5030	5030	5030	7435
213	20241205	165800	923017140	5030	5030	5030	5030	0
214	20241205	165700	923017140	5030	5030	5030	5030	0
215	20241205	165600	923017140	5030	5030	5030	5030	0
216	20241205	165500	923017140	5030	5030	5030	5030	0
217	20241205	165400	923017140	5030	5030	5030	5030	0
218	20241205	165300	923017140	5030	5030	5030	5030	0
219	20241205	165200	923017140	5030	5030	5030	5030	0
220	20241205	165100	923017140	5030	5030	5030	5030	0
221	20241205	165000	923017140	5030	5030	5030	5030	0
222	20241205	164900	923017140	5030	5030	5030	5030	0
223	20241205	164800	923017140	5030	5030	5030	5030	0
224	20241205	164700	923017140	5030	5030	5030	5030	0
225	20241205	164600	923017140	5030	5030	5030	5030	0
226	20241205	164500	923017140	5030	5030	5030	5030	0
227	20241205	164400	923017140	5030	5030	5030	5030	0
228	20241205	164300	923017140	5030	5030	5030	5030	0
229	20241205	164200	923017140	5030	5030	5030	5030	0
230	20241205	164100	923017140	5030	5030	5030	5030	0
231	20241205	164000	923017140	5030	5030	5030	5030	0
232	20241205	163900	923017140	5030	5030	5030	5030	0
233	20241205	163800	923017140	5030	5030	5030	5030	0
234	20241205	163700	923017140	5030	5030	5030	5030	0
235	20241205	163600	923017140	5030	5030	5030	5030	0
236	20241205	163500	923017140	5030	5030	5030	5030	0
237	20241205	163400	923017140	5030	5030	5030	5030	0
238	20241205	163300	923017140	5030	5030	5030	5030	0
239	20241205	163200	923017140	5030	5030	5030	5030	0
240	20241205	163100	923017140	5030	5030	5030	5030	0
241	20241205	163000	923017140	5030	5030	5030	5030	0
242	20241205	162900	923017140	5030	5030	5030	5030	7435
243	20241205	162800	923017140	5030	5030	5030	5030	0
244	20241205	162700	923017140	5030	5030	5030	5030	0
245	20241205	162600	923017140	5030	5030	5030	5030	0
246	20241205	162500	923017140	5030	5030	5030	5030	0
247	20241205	162400	923017140	5030	5030	5030	5030	0
248	20241205	162300	923017140	5030	5030	5030	5030	0
249	20241205	162200	923017140	5030	5030	5030	5030	0
250	20241205	162100	923017140	5030	5030	5030	5030	0
251	20241205	162000	923017140	5030	5030	5030	5030	0
252	20241205	161900	923017140	5030	5030	5030	5030	0
253	20241205	161800	923017140	5030	5030	5030	5030	0
254	20241205	161700	923017140	5030	5030	5030	5030	0
255	20241205	161600	923017140	5030	5030	5030	5030	0
256	20241205	161500	923017140	5030	5030	5030	5030	0
257	20241205	161400	923017140	5030	5030	5030	5030	0
258	20241205	161300	923017140	5030	5030	5030	5030	0
259	20241205	161200	923017140	5030	5030	5030	5030	0
260	20241205	161100	923017140	5030	5030	5030	5030	0
261	20241205	161000	923017140	5030	5030	5030	5030	0
262	20241205	160900	923017140	5030	5030	5030	5030	0
263	20241205	160800	923017140	5030	5030	5030	5030	0
264	20241205	160700	923017140	5030	5030	5030	5030	0
265	20241205	160600	923017140	5030	5030	5030	5030	0
266	20241205	160500	923017140	5030	5030	5030	5030	0
267	20241205	160400	923017140	5030	5030	5030	5030	0
268	20241205	160300	923017140	5030	5030	5030	5030	0
269	20241205	160200	923017140	5030	5030	5030	5030	0
270	20241205	160100	923017140	5030	5030	5030	5030	0
271	20241205	160000	923017140	5030	5030	5030	5030	0
272	20241205	155900	923017140	5030	5030	5030	5030	7435
273	20241205	155800	923017140	5030	5030	5030	5030	0
274	20241205	155700	923017140	5030	5030	5030	5030	0
275	20241205	155600	923017140	5030	5030	5030	5030	0
276	20241205	155500	923017140	5030	5030	5030	5030	0
277	20241205	155400	923017140	5030	5030	5030	5030	0
278	20241205	155300	923017140	5030	5030	5030	5030	0
279	20241205	155200	923017140	5030	5030	5030	5030	0
280	20241205	155100	923017140	5030	5030	5030	5030	0
281	20241205	155000	923017140	5030	5030	5030	5030	0
282	20241205	154900	923017140	5030	5030	5030	5030	0
283	20241205	154800	923017140	5030	5030	5030	5030	0
284	20241205	154700	923017140	5030	5030	5030	5030	0
285	20241205	154600	923017140	5030	5030	5030	5030	0
286	20241205	154500	923017140	5030	5030	5030	5030	0
287	20241205	154400	923017140	5030	5030	5030	5030	0
288	20241205	154300	923017140	5030	5030	5030	5030	0
289	20241205	154200	923017140	5030	5030	5030	5030	0
290	20241205	154100	923017140	5030	5030	5030	5030	0
291	20241205	154000	923017140	5030	5030	5030	5030	0
292	20241205	153900	923017140	5030	5030	5030	5030	0
293	20241205	153800	923017140	5030	5030	5030	5030	0
294	20241205	153700	923017140	5030	5030	5030	5030	0
295	20241205	153600	923017140	5030	5030	5030	5030	0
296	20241205	153500	923017140	5030	5030	5030	5030	0
297	20241205	153400	923017140	5030	5030	5030	5030	0
298	20241205	153300	923017140	5030	5030	5030	5030	0
299	20241205	153200	923017140	5030	5030	5030	5030	0
300	20241205	153100	923017140	5030	5030	5030	5030	0
301	20241205	153000	923017140	5030	5030	5030	5030	7435
302	20241205	152900	885619090	5040	5040	5040	5040	0
303	20241205	152800	885619090	5040	5040	5040	5040	0
304	20241205	152700	885619090	5040	5040	5040	5040	0
305	20241205	152600	885619090	5040	5040	5040	5040	0
306	20241205	152500	885619090	5040	5040	5040	5040	0
307	20241205	152400	885619090	5040	5040	5040	5040	0
308	20241205	152300	885619090	5040	5040	5040	5040	0
309	20241205	152200	885619090	5040	5040	5040	5040	0
310	20241205	152100	885619090	5040	5040	5040	5040	0
311	20241205	152000	885619090	5040	5040	5040	5040	0
312	20241205	151900	885619090	5040	5030	5040	5000	4254
313	20241205	151800	864339630	5030	5020	5030	5010	1752
314	20241205	151700	855547900	5020	5030	5030	5020	350
315	20241205	151600	853788780	5030	5020	5030	5020	109
316	20241205	151500	853240600	5020	5020	5020	5020	1
317	20241205	151400	853235580	5020	5040	5040	5020	160
318	20241205	151300	852431280	5000	5030	5030	5000	100
319	20241205	151200	851928430	5000	5000	5040	5000	236
320	20241205	151100	850748390	5040	5000	5040	5000	840
321	20241205	151000	846548310	5000	5020	5020	5000	875
322	20241205	150900	842169310	5020	5020	5020	5020	200
323	20241205	150800	841165310	5040	5020	5040	5020	2562
324	20241205	150700	828261580	5020	4995	5020	4985	3244
325	20241205	150600	812064060	4990	5030	5030	4990	2621
326	20241205	150500	798958895	5010	5030	5030	5010	1100
327	20241205	150400	793442525	5040	5050	5050	5040	209
328	20241205	150300	792389135	5060	5060	5060	5060	0
329	20241205	150200	792389135	5060	5050	5060	5050	398
330	20241205	150100	790378595	5050	5050	5050	5050	0
331	20241205	150000	790378595	5050	5040	5050	5040	1103
332	20241205	145900	784811425	5040	5020	5040	5020	607
333	20241205	145800	781764245	5040	5040	5040	5040	0
334	20241205	145700	781764245	5040	5040	5040	5040	900
335	20241205	145600	777228245	5040	5040	5040	5040	0
336	20241205	145500	777228245	5040	5040	5040	5040	0
337	20241205	145400	777228245	5040	5030	5040	5000	1309
338	20241205	145300	770658965	5030	5030	5030	5030	1040
339	20241205	145200	765427765	5000	5000	5000	5000	897
340	20241205	145100	760942765	5030	5000	5030	5000	4710
341	20241205	145000	737392735	5010	5010	5010	5010	0
342	20241205	144900	737392735	5010	5010	5010	5000	522
343	20241205	144800	734779715	5010	5010	5040	5000	1102
344	20241205	144700	729267625	5010	5020	5020	5010	3264
345	20241205	144600	712912175	5040	5030	5040	5020	1180
346	20241205	144500	706977915	5030	5040	5040	5030	762
347	20241205	144400	703144555	5040	5040	5040	5040	0
348	20241205	144300	703144555	5040	5040	5040	5040	5
349	20241205	144200	703119355	5040	5040	5040	5040	6019
350	20241205	144100	672783595	5050	5050	5050	5050	0
351	20241205	144000	672783595	5050	5070	5070	5050	151
352	20241205	143900	672018625	5070	5070	5070	5070	100
353	20241205	143800	671511625	5070	5070	5070	5070	1
354	20241205	143700	671506555	5050	5050	5050	5050	20
355	20241205	143600	671405555	5050	5050	5050	5050	119
356	20241205	143500	670804605	5050	5050	5050	5050	1000
357	20241205	143400	665754605	5070	5060	5070	5060	394
358	20241205	143300	663757205	5070	5070	5070	5070	0
359	20241205	143200	663757205	5070	5070	5070	5070	0
360	20241205	143100	663757205	5070	5070	5070	5070	0
361	20241205	143000	663757205	5070	5070	5070	5070	3
362	20241205	142900	663741995	5070	5070	5070	5070	28
363	20241205	142800	663600035	5070	5070	5070	5070	0
364	20241205	142700	663600035	5070	5070	5070	5070	0
365	20241205	142600	663600035	5070	5070	5070	5070	25
366	20241205	142500	663473285	5050	5050	5050	5050	167
367	20241205	142400	662629935	5050	5050	5050	5050	0
368	20241205	142300	662629935	5050	5050	5050	5050	1
369	20241205	142200	662624885	5050	5050	5050	5050	125
370	20241205	142100	661993635	5050	5060	5060	5050	300
371	20241205	142000	660478535	5050	5070	5070	5050	123
372	20241205	141900	659856525	5070	5070	5070	5070	0
373	20241205	141800	659856525	5070	5080	5080	5070	4
374	20241205	141700	659836215	5100	5100	5100	5100	0
375	20241205	141600	659836215	5100	5100	5100	5100	0
376	20241205	141500	659836215	5100	5100	5100	5100	0
377	20241205	141400	659836215	5100	5100	5100	5100	0
378	20241205	141300	659836215	5100	5100	5100	5100	160
379	20241205	141200	659020215	5100	5100	5100	5100	0
380	20241205	141100	659020215	5100	5100	5100	5100	0
381	20241205	141000	659020215	5100	5100	5100	5100	0
382	20241205	140900	659020215	5100	5100	5100	5100	0
383	20241205	140800	659020215	5100	5100	5100	5100	0
384	20241205	140700	659020215	5100	5100	5100	5100	0
385	20241205	140600	659020215	5100	5100	5100	5100	0
386	20241205	140500	659020215	5100	5100	5100	5100	0
387	20241205	140400	659020215	5100	5100	5100	5100	0
388	20241205	140300	659020215	5100	5100	5100	5100	0
389	20241205	140200	659020215	5100	5090	5100	5090	1121
390	20241205	140100	653303805	5090	5090	5090	5090	0
391	20241205	140000	653303805	5090	5090	5090	5090	0
392	20241205	135900	653303805	5090	5080	5090	5080	24
393	20241205	135800	653181875	5090	5090	5090	5090	1
394	20241205	135700	653176785	5080	5080	5080	5080	4
395	20241205	135600	653156465	5080	5080	5080	5080	736
396	20241205	135500	649417585	5090	5090	5090	5090	0
397	20241205	135400	649417585	5090	5090	5090	5090	0
398	20241205	135300	649417585	5090	5090	5090	5090	10
399	20241205	135200	649366685	5090	5090	5090	5090	116
400	20241205	135100	648776245	5090	5090	5090	5090	195
401	20241205	135000	647783695	5090	5090	5090	5090	400
402	20241205	134900	645747695	5090	5070	5090	5060	424
403	20241205	134800	643601135	5070	5070	5070	5070	0
404	20241205	134700	643601135	5070	5070	5070	5070	262
405	20241205	134600	642272795	5090	5090	5090	5090	1
406	20241205	134500	642267705	5060	5060	5060	5060	2
407	20241205	134400	642257585	5090	5090	5090	5090	0
408	20241205	134300	642257585	5090	5090	5090	5090	0
409	20241205	134200	642257585	5090	5090	5090	5090	0
410	20241205	134100	642257585	5090	5090	5090	5090	3
411	20241205	134000	642242315	5090	5080	5090	5080	180
412	20241205	133900	641327905	5080	5080	5080	5080	30
413	20241205	133800	641175505	5080	5080	5080	5080	0
414	20241205	133700	641175505	5080	5080	5080	5080	2
415	20241205	133600	641165345	5070	5080	5080	5070	90
416	20241205	133500	640708725	5080	5080	5080	5080	1
417	20241205	133400	640703645	5100	5100	5100	5100	156
418	20241205	133300	639908045	5090	5090	5090	5090	0
419	20241205	133200	639908045	5090	5090	5090	5090	0
420	20241205	133100	639908045	5090	5090	5090	5090	1
421	20241205	133000	639902955	5080	5080	5080	5080	0
422	20241205	132900	639902955	5080	5080	5080	5080	138
423	20241205	132800	639201915	5070	5070	5070	5070	0
424	20241205	132700	639201915	5070	5070	5070	5070	50
425	20241205	132600	638948415	5070	5070	5070	5070	50
426	20241205	132500	638694915	5070	5070	5070	5070	5
427	20241205	132400	638669565	5070	5070	5070	5070	90
428	20241205	132300	638213265	5070	5070	5070	5070	50
429	20241205	132200	637959765	5070	5070	5070	5070	0
430	20241205	132100	637959765	5070	5070	5070	5070	0
431	20241205	132000	637959765	5070	5070	5070	5070	0
432	20241205	131900	637959765	5070	5070	5070	5070	0
433	20241205	131800	637959765	5070	5070	5070	5070	371
434	20241205	131700	636078795	5070	5070	5070	5070	0
435	20241205	131600	636078795	5070	5070	5070	5070	6
436	20241205	131500	636048375	5050	5050	5050	5050	0
437	20241205	131400	636048375	5050	5050	5050	5050	0
438	20241205	131300	636048375	5050	5050	5050	5050	0
439	20241205	131200	636048375	5050	5060	5060	5050	81
440	20241205	131100	635638525	5080	5080	5080	5080	5
441	20241205	131000	635613125	5060	5070	5070	5060	1411
442	20241205	130900	628473455	5090	5090	5090	5090	0
443	20241205	130800	628473455	5090	5090	5090	5090	0
444	20241205	130700	628473455	5090	5090	5090	5090	10
445	20241205	130600	628422555	5090	5090	5090	5090	0
446	20241205	130500	628422555	5090	5090	5090	5090	0
447	20241205	130400	628422555	5090	5070	5090	5070	100
448	20241205	130300	627915535	5090	5070	5090	5060	1678
449	20241205	130200	619408065	5090	5090	5090	5090	98
450	20241205	130100	618909245	5090	5090	5090	5090	0
451	20241205	130000	618909245	5090	5090	5090	5090	0
452	20241205	125900	618909245	5090	5090	5090	5090	0
453	20241205	125800	618909245	5090	5090	5090	5090	0
454	20241205	125700	618909245	5090	5090	5090	5090	1
455	20241205	125600	618904155	5080	5080	5080	5080	79
456	20241205	125500	618502835	5080	5080	5080	5080	70
457	20241205	125400	618147235	5070	5070	5070	5070	0
458	20241205	125300	618147235	5070	5080	5080	5070	12
459	20241205	125200	618086385	5090	5090	5090	5090	0
460	20241205	125100	618086385	5090	5090	5090	5090	0
461	20241205	125000	618086385	5090	5090	5090	5090	0
462	20241205	124900	618086385	5090	5090	5090	5090	0
463	20241205	124800	618086385	5090	5090	5090	5090	0
464	20241205	124700	618086385	5090	5090	5090	5090	40
465	20241205	124600	617882785	5100	5100	5100	5100	0
466	20241205	124500	617882785	5100	5100	5100	5100	5
467	20241205	124400	617857285	5090	5100	5100	5090	53
468	20241205	124300	617587485	5110	5110	5110	5110	0
469	20241205	124200	617587485	5110	5110	5110	5110	0
470	20241205	124100	617587485	5110	5110	5110	5110	0
471	20241205	124000	617587485	5110	5110	5110	5110	0
472	20241205	123900	617587485	5110	5110	5110	5110	0
473	20241205	123800	617587485	5110	5110	5110	5110	0
474	20241205	123700	617587485	5110	5110	5110	5110	1
475	20241205	123600	617582375	5080	5080	5080	5080	0
476	20241205	123500	617582375	5080	5080	5080	5080	796
477	20241205	123400	613538695	5110	5110	5110	5110	0
478	20241205	123300	613538695	5110	5080	5110	5080	41
479	20241205	123200	613330385	5110	5100	5110	5100	100
480	20241205	123100	612819595	5110	5110	5110	5110	0
481	20241205	123000	612819595	5110	5110	5110	5110	0
482	20241205	122900	612819595	5110	5110	5110	5110	0
483	20241205	122800	612819595	5110	5110	5110	5110	0
484	20241205	122700	612819595	5110	5110	5110	5110	0
485	20241205	122600	612819595	5110	5110	5110	5110	0
486	20241205	122500	612819595	5110	5110	5110	5110	0
487	20241205	122400	612819595	5110	5110	5110	5110	10
488	20241205	122300	612768495	5080	5120	5120	5080	2
489	20241205	122200	612758295	5120	5120	5120	5120	0
490	20241205	122100	612758295	5120	5120	5120	5120	0
491	20241205	122000	612758295	5120	5120	5120	5120	6
492	20241205	121900	612727575	5120	5120	5120	5120	0
493	20241205	121800	612727575	5120	5120	5120	5120	1
494	20241205	121700	612722455	5070	5070	5070	5070	0
495	20241205	121600	612722455	5070	5090	5100	5070	3508
496	20241205	121500	594861985	5100	5100	5100	5100	0
497	20241205	121400	594861985	5100	5100	5100	5100	4
498	20241205	121300	594841585	5100	5100	5100	5100	1
499	20241205	121200	594836485	5070	5080	5080	5070	113
500	20241205	121100	594262975	5080	5080	5080	5080	0
501	20241205	121000	594262975	5080	5080	5080	5080	0
502	20241205	120900	594262975	5080	5080	5080	5080	0
503	20241205	120800	594262975	5080	5080	5080	5080	0
504	20241205	120700	594262975	5080	5080	5080	5080	0
505	20241205	120600	594262975	5080	5080	5080	5080	900
506	20241205	120500	589690975	5080	5090	5090	5080	303
507	20241205	120400	588151565	5100	5100	5100	5100	20
508	20241205	120300	588049565	5100	5110	5110	5100	8388
509	20241205	120200	545267125	5110	5110	5110	5110	664
510	20241205	120100	541874085	5120	5120	5120	5120	0
511	20241205	120000	541874085	5120	5120	5120	5120	1
512	20241205	115900	541868965	5120	5120	5120	5120	0
513	20241205	115800	541868965	5120	5120	5120	5120	0
514	20241205	115700	541868965	5120	5120	5120	5120	1000
515	20241205	115600	536748965	5120	5130	5130	5120	10
516	20241205	115500	536697745	5130	5130	5130	5130	0
517	20241205	115400	536697745	5130	5130	5130	5130	0
518	20241205	115300	536697745	5130	5130	5130	5130	0
519	20241205	115200	536697745	5130	5130	5130	5130	0
520	20241205	115100	536697745	5130	5130	5130	5130	500
521	20241205	115000	534132745	5130	5120	5130	5120	43
522	20241205	114900	533912575	5130	5130	5130	5130	0
523	20241205	114800	533912575	5130	5130	5130	5130	0
524	20241205	114700	533912575	5130	5130	5130	5130	2
525	20241205	114600	533902315	5120	5120	5120	5120	1001
526	20241205	114500	528777195	5130	5130	5130	5130	0
527	20241205	114400	528777195	5130	5130	5130	5130	97
528	20241205	114300	528279585	5130	5130	5130	5130	0
529	20241205	114200	528279585	5130	5130	5130	5130	0
530	20241205	114100	528279585	5130	5130	5130	5130	1
531	20241205	114000	528274455	5120	5120	5120	5120	0
532	20241205	113900	528274455	5120	5120	5120	5120	0
533	20241205	113800	528274455	5120	5120	5120	5120	6
534	20241205	113700	528243735	5130	5130	5130	5130	0
535	20241205	113600	528243735	5130	5130	5130	5130	300
536	20241205	113500	526704735	5120	5120	5120	5120	500
537	20241205	113400	524144735	5130	5130	5130	5130	0
538	20241205	113300	524144735	5130	5120	5130	5120	1306
539	20241205	113200	517452015	5120	5120	5120	5120	0
540	20241205	113100	517452015	5120	5120	5120	5120	0
541	20241205	113000	517452015	5120	5120	5120	5120	400
542	20241205	112900	515404015	5100	5100	5100	5100	0
543	20241205	112800	515404015	5100	5100	5100	5100	1500
544	20241205	112700	507754015	5120	5120	5120	5120	140
545	20241205	112600	507037215	5080	5100	5100	5080	200
546	20241205	112500	506017825	5120	5110	5120	5110	49
547	20241205	112400	505767415	5110	5110	5110	5110	52
548	20241205	112300	505501695	5110	5110	5110	5110	146
549	20241205	112200	504755635	5110	5110	5110	5110	1
550	20241205	112100	504750525	5100	5100	5100	5100	0
551	20241205	112000	504750525	5100	5100	5100	5100	0
552	20241205	111900	504750525	5100	5100	5100	5100	0
553	20241205	111800	504750525	5100	5100	5100	5100	0
554	20241205	111700	504750525	5100	5100	5100	5100	390
555	20241205	111600	502761525	5100	5100	5100	5100	0
556	20241205	111500	502761525	5100	5100	5100	5100	0
557	20241205	111400	502761525	5100	5100	5100	5100	0
558	20241205	111300	502761525	5100	5100	5100	5100	0
559	20241205	111200	502761525	5100	5100	5100	5100	12
560	20241205	111100	502700325	5100	5100	5100	5100	0
561	20241205	111000	502700325	5100	5100	5100	5100	100
562	20241205	110900	502190325	5100	5100	5100	5100	172
563	20241205	110800	501313125	5080	5080	5080	5080	10
564	20241205	110700	501262325	5100	5100	5100	5100	1
565	20241205	110600	501257225	5080	5080	5080	5080	0
566	20241205	110500	501257225	5080	5080	5080	5080	0
567	20241205	110400	501257225	5080	5080	5080	5080	0
568	20241205	110300	501257225	5080	5080	5080	5080	80
569	20241205	110200	500850825	5100	5100	5100	5100	1
570	20241205	110100	500845725	5100	5100	5100	5100	80
571	20241205	110000	500437725	5090	5090	5090	5090	62
572	20241205	105900	500122145	5100	5100	5100	5100	11
573	20241205	105800	500066045	5100	5100	5100	5100	100
574	20241205	105700	499556045	5100	5100	5100	5100	4
575	20241205	105600	499535645	5100	5100	5100	5100	139
576	20241205	105500	498826745	5100	5100	5100	5100	0
577	20241205	105400	498826745	5100	5110	5110	5100	156
578	20241205	105300	498030055	5120	5120	5120	5120	0
579	20241205	105200	498030055	5120	5120	5120	5120	1
580	20241205	105100	498024935	5100	5100	5100	5100	1
581	20241205	105000	498019835	5120	5120	5120	5120	120
582	20241205	104900	497405435	5100	5100	5100	5100	0
583	20241205	104800	497405435	5100	5100	5100	5100	2
584	20241205	104700	497395235	5120	5120	5120	5120	0
585	20241205	104600	497395235	5120	5120	5120	5120	1
586	20241205	104500	497390115	5080	5110	5110	5080	600
587	20241205	104400	494333285	5110	5120	5120	5110	210
588	20241205	104300	493260085	5110	5110	5110	5110	0
589	20241205	104200	493260085	5110	5110	5110	5110	150
590	20241205	104100	492493585	5110	5130	5140	5110	346
591	20241205	104000	490720945	5120	5130	5130	5120	232
592	20241205	103900	489533085	5140	5120	5140	5120	1108
593	20241205	103800	483847725	5120	5120	5120	5120	230
594	20241205	103700	482670125	5120	5120	5120	5120	800
595	20241205	103600	478574125	5120	5120	5120	5120	897
596	20241205	103500	473981485	5100	5100	5100	5100	251
597	20241205	103400	472701385	5100	5100	5100	5100	0
598	20241205	103300	472701385	5100	5100	5100	5100	6
599	20241205	103200	472670785	5120	5120	5120	5120	7
600	20241205	103100	472634945	5120	5120	5120	5120	111
601	20241205	103000	472066625	5120	5100	5120	5100	986
602	20241205	102900	467035305	5070	5080	5080	5070	2000
603	20241205	102800	456888165	5100	5100	5100	5100	11
604	20241205	102700	456832065	5080	5100	5100	5080	4
605	20241205	102600	456811685	5100	5100	5100	5100	0
606	20241205	102500	456811685	5100	5100	5100	5100	1
607	20241205	102400	456806585	5100	5090	5100	5090	135
608	20241205	102300	456118145	5100	5100	5100	5100	0
609	20241205	102200	456118145	5100	5100	5100	5100	0
610	20241205	102100	456118145	5100	5100	5100	5070	656
611	20241205	102000	452783685	5110	5100	5110	5100	298
612	20241205	101900	451261875	5120	5100	5120	5100	99
613	20241205	101800	450756955	5100	5110	5110	5100	1980
614	20241205	101700	440652805	5120	5130	5130	5120	1307
615	20241205	101600	433957965	5130	5120	5130	5120	2438
616	20241205	101500	421475335	5120	5100	5120	5100	1770
617	20241205	101400	412433735	5110	5110	5110	5100	566
618	20241205	101300	409546615	5080	5100	5110	5080	4572
619	20241205	101200	386234085	5100	5100	5100	5100	266
620	20241205	101100	384877485	5100	5080	5100	5070	1146
621	20241205	101000	379061795	5080	5080	5080	5080	1
622	20241205	100900	379056715	5100	5090	5100	5090	232
623	20241205	100800	377875825	5090	5080	5090	5080	408
624	20241205	100700	375803175	5080	5080	5080	5080	1000
625	20241205	100600	370723175	5080	5080	5080	5080	206
626	20241205	100500	369676695	5080	5070	5090	5070	3573
627	20241205	100400	351544865	5060	5070	5070	5060	51
628	20241205	100300	351286305	5070	5070	5070	5070	1
629	20241205	100200	351281235	5070	5070	5070	5070	50
630	20241205	100100	351027735	5070	5060	5070	5060	51
631	20241205	100000	350769665	5070	5060	5070	5060	335
632	20241205	095900	349074065	5070	5060	5070	5060	92
633	20241205	095800	348608535	5060	5060	5070	5060	152
634	20241205	095700	347839405	5070	5070	5070	5070	0
635	20241205	095600	347839405	5070	5070	5070	5070	15
636	20241205	095500	347763355	5070	5070	5070	5070	9
637	20241205	095400	347717725	5070	5050	5070	5050	3
638	20241205	095300	347702535	5070	5060	5070	5060	31
639	20241205	095200	347545665	5060	5060	5060	5060	1020
640	20241205	095100	342384465	5060	5070	5070	5060	55
641	20241205	095000	342106115	5070	5060	5070	5060	1982
642	20241205	094900	332065365	5050	5050	5050	5050	0
643	20241205	094800	332065365	5050	5060	5060	5050	102
644	20241205	094700	331550245	5040	5030	5040	5030	190
645	20241205	094600	330593645	5040	5050	5060	5040	311
646	20241205	094500	329025585	5050	5050	5050	5050	50
647	20241205	094400	328773085	5050	5050	5050	5050	0
648	20241205	094300	328773085	5050	5040	5050	5040	214
649	20241205	094200	327694485	5020	5010	5040	5010	975
650	20241205	094100	322790805	5030	5010	5030	5010	788
651	20241205	094000	318842905	5020	5020	5020	5020	100
652	20241205	093900	318340905	5030	5030	5030	5030	531
653	20241205	093800	315669975	5020	5000	5020	4975	13472
654	20241205	093700	248611315	5000	5010	5030	5000	33
655	20241205	093600	248445755	5020	5010	5030	4990	5534
656	20241205	093500	220762075	5010	5010	5010	5010	2051
657	20241205	093400	210486565	5010	5000	5010	5000	1410
658	20241205	093300	203436265	5000	5010	5010	5000	419
659	20241205	093200	201339255	5010	5010	5010	5010	276
660	20241205	093100	199956495	4995	4995	4995	4995	22
661	20241205	093000	199846605	4985	4985	4985	4985	101
662	20241205	092900	199343120	5010	5000	5010	4985	217
663	20241205	092800	198261085	4995	4995	4995	4995	167
664	20241205	092700	197426920	4995	4995	4995	4980	104
665	20241205	092600	196907460	4995	4970	4995	4970	1002
666	20241205	092500	191927395	4970	4965	4970	4955	1041
667	20241205	092400	186760650	4965	4970	4970	4955	325
668	20241205	092300	185148165	4970	4950	4970	4950	626
669	20241205	092200	182047530	4945	4970	4970	4945	3736
670	20241205	092100	163552755	4960	5020	5020	4960	2347
671	20241205	092000	151874535	4990	4995	5020	4990	502
672	20241205	091900	149367500	5010	5010	5030	4995	6783
673	20241205	091800	115433020	5010	5020	5020	5010	2441
674	20241205	091700	103201070	5020	5020	5020	5020	538
675	20241205	091600	100500310	5030	5020	5030	5020	84
676	20241205	091500	100078040	5020	5040	5040	5020	778
677	20241205	091400	96169830	5040	5050	5050	5020	1465
678	20241205	091300	88802120	5060	5060	5070	5040	1178
679	20241205	091200	82863750	5060	5050	5060	5050	55
680	20241205	091100	82585960	5060	5070	5070	5040	2141
681	20241205	091000	71789010	5060	5060	5070	5060	312
682	20241205	090900	70210270	5070	5040	5070	5040	1675
683	20241205	090800	61738240	5040	5080	5080	5040	377
684	20241205	090700	59837310	5050	5050	5050	5040	475
685	20241205	090600	57440570	5050	5070	5070	5050	1978
686	20241205	090500	47432460	5060	5070	5070	5060	1982
687	20241205	090400	37397400	5070	5070	5070	5070	2
688	20241205	090300	37387260	5070	5070	5070	5070	0
689	20241205	090200	37387260	5070	5090	5100	5070	1559
690	20241205	090100	29464280	5130	5130	5140	5100	2008
691	20241205	090000	19197020	5130	5100	5130	5100	3760