KissMeData/060150/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194200	315386345	4975	4975	4975	4975	1704
3	20241202	194100	315386345	4975	4975	4975	4975	0
4	20241202	194000	315386345	4975	4975	4975	4975	0
5	20241202	193900	315386345	4975	4975	4975	4975	0
6	20241202	193800	315386345	4975	4975	4975	4975	0
7	20241202	193700	315386345	4975	4975	4975	4975	0
8	20241202	193600	315386345	4975	4975	4975	4975	0
9	20241202	193500	315386345	4975	4975	4975	4975	0
10	20241202	193400	315386345	4975	4975	4975	4975	0
11	20241202	193300	315386345	4975	4975	4975	4975	0
12	20241202	193200	315386345	4975	4975	4975	4975	0
13	20241202	193100	315386345	4975	4975	4975	4975	0
14	20241202	193000	315386345	4975	4975	4975	4975	0
15	20241202	192900	315386345	4975	4975	4975	4975	0
16	20241202	192800	315386345	4975	4975	4975	4975	0
17	20241202	192700	315386345	4975	4975	4975	4975	0
18	20241202	192600	315386345	4975	4975	4975	4975	0
19	20241202	192500	315386345	4975	4975	4975	4975	0
20	20241202	192400	315386345	4975	4975	4975	4975	0
21	20241202	192300	315386345	4975	4975	4975	4975	0
22	20241202	192200	315386345	4975	4975	4975	4975	0
23	20241202	192100	315386345	4975	4975	4975	4975	0
24	20241202	192000	315386345	4975	4975	4975	4975	0
25	20241202	191900	315386345	4975	4975	4975	4975	0
26	20241202	191800	315386345	4975	4975	4975	4975	0
27	20241202	191700	315386345	4975	4975	4975	4975	0
28	20241202	191600	315386345	4975	4975	4975	4975	0
29	20241202	191500	315386345	4975	4975	4975	4975	0
30	20241202	191400	315386345	4975	4975	4975	4975	0
31	20241202	191300	315386345	4975	4975	4975	4975	0
32	20241202	191200	315386345	4975	4975	4975	4975	1704
33	20241202	191100	315386345	4975	4975	4975	4975	0
34	20241202	191000	315386345	4975	4975	4975	4975	0
35	20241202	190900	315386345	4975	4975	4975	4975	0
36	20241202	190800	315386345	4975	4975	4975	4975	0
37	20241202	190700	315386345	4975	4975	4975	4975	0
38	20241202	190600	315386345	4975	4975	4975	4975	0
39	20241202	190500	315386345	4975	4975	4975	4975	0
40	20241202	190400	315386345	4975	4975	4975	4975	0
41	20241202	190300	315386345	4975	4975	4975	4975	0
42	20241202	190200	315386345	4975	4975	4975	4975	0
43	20241202	190100	315386345	4975	4975	4975	4975	0
44	20241202	190000	315386345	4975	4975	4975	4975	0
45	20241202	185900	315386345	4975	4975	4975	4975	0
46	20241202	185800	315386345	4975	4975	4975	4975	0
47	20241202	185700	315386345	4975	4975	4975	4975	0
48	20241202	185600	315386345	4975	4975	4975	4975	0
49	20241202	185500	315386345	4975	4975	4975	4975	0
50	20241202	185400	315386345	4975	4975	4975	4975	0
51	20241202	185300	315386345	4975	4975	4975	4975	0
52	20241202	185200	315386345	4975	4975	4975	4975	0
53	20241202	185100	315386345	4975	4975	4975	4975	0
54	20241202	185000	315386345	4975	4975	4975	4975	0
55	20241202	184900	315386345	4975	4975	4975	4975	0
56	20241202	184800	315386345	4975	4975	4975	4975	0
57	20241202	184700	315386345	4975	4975	4975	4975	0
58	20241202	184600	315386345	4975	4975	4975	4975	0
59	20241202	184500	315386345	4975	4975	4975	4975	0
60	20241202	184400	315386345	4975	4975	4975	4975	0
61	20241202	184300	315386345	4975	4975	4975	4975	0
62	20241202	184200	315386345	4975	4975	4975	4975	1704
63	20241202	184100	315386345	4975	4975	4975	4975	0
64	20241202	184000	315386345	4975	4975	4975	4975	0
65	20241202	183900	315386345	4975	4975	4975	4975	0
66	20241202	183800	315386345	4975	4975	4975	4975	0
67	20241202	183700	315386345	4975	4975	4975	4975	0
68	20241202	183600	315386345	4975	4975	4975	4975	0
69	20241202	183500	315386345	4975	4975	4975	4975	0
70	20241202	183400	315386345	4975	4975	4975	4975	0
71	20241202	183300	315386345	4975	4975	4975	4975	0
72	20241202	183200	315386345	4975	4975	4975	4975	0
73	20241202	183100	315386345	4975	4975	4975	4975	0
74	20241202	183000	315386345	4975	4975	4975	4975	0
75	20241202	182900	315386345	4975	4975	4975	4975	0
76	20241202	182800	315386345	4975	4975	4975	4975	0
77	20241202	182700	315386345	4975	4975	4975	4975	0
78	20241202	182600	315386345	4975	4975	4975	4975	0
79	20241202	182500	315386345	4975	4975	4975	4975	0
80	20241202	182400	315386345	4975	4975	4975	4975	0
81	20241202	182300	315386345	4975	4975	4975	4975	0
82	20241202	182200	315386345	4975	4975	4975	4975	0
83	20241202	182100	315386345	4975	4975	4975	4975	0
84	20241202	182000	315386345	4975	4975	4975	4975	0
85	20241202	181900	315386345	4975	4975	4975	4975	0
86	20241202	181800	315386345	4975	4975	4975	4975	0
87	20241202	181700	315386345	4975	4975	4975	4975	0
88	20241202	181600	315386345	4975	4975	4975	4975	0
89	20241202	181500	315386345	4975	4975	4975	4975	0
90	20241202	181400	315386345	4975	4975	4975	4975	0
91	20241202	181300	315386345	4975	4975	4975	4975	0
92	20241202	181200	315386345	4975	4975	4975	4975	1704
93	20241202	181100	315386345	4975	4975	4975	4975	0
94	20241202	181000	315386345	4975	4975	4975	4975	0
95	20241202	180900	315386345	4975	4975	4975	4975	0
96	20241202	180800	315386345	4975	4975	4975	4975	0
97	20241202	180700	315386345	4975	4975	4975	4975	0
98	20241202	180600	315386345	4975	4975	4975	4975	0
99	20241202	180500	315386345	4975	4975	4975	4975	0
100	20241202	180400	315386345	4975	4975	4975	4975	0
101	20241202	180300	315386345	4975	4975	4975	4975	0
102	20241202	180200	315386345	4975	4975	4975	4975	0
103	20241202	180100	315386345	4975	4975	4975	4975	0
104	20241202	180000	315386345	4975	4975	4975	4975	0
105	20241202	175900	315386345	4975	4975	4975	4975	0
106	20241202	175800	315386345	4975	4975	4975	4975	0
107	20241202	175700	315386345	4975	4975	4975	4975	0
108	20241202	175600	315386345	4975	4975	4975	4975	0
109	20241202	175500	315386345	4975	4975	4975	4975	0
110	20241202	175400	315386345	4975	4975	4975	4975	0
111	20241202	175300	315386345	4975	4975	4975	4975	0
112	20241202	175200	315386345	4975	4975	4975	4975	0
113	20241202	175100	315386345	4975	4975	4975	4975	0
114	20241202	175000	315386345	4975	4975	4975	4975	0
115	20241202	174900	315386345	4975	4975	4975	4975	0
116	20241202	174800	315386345	4975	4975	4975	4975	0
117	20241202	174700	315386345	4975	4975	4975	4975	0
118	20241202	174600	315386345	4975	4975	4975	4975	0
119	20241202	174500	315386345	4975	4975	4975	4975	0
120	20241202	174400	315386345	4975	4975	4975	4975	0
121	20241202	174300	315386345	4975	4975	4975	4975	0
122	20241202	174200	315386345	4975	4975	4975	4975	1704
123	20241202	174100	315386345	4975	4975	4975	4975	0
124	20241202	174000	315386345	4975	4975	4975	4975	0
125	20241202	173900	315386345	4975	4975	4975	4975	0
126	20241202	173800	315386345	4975	4975	4975	4975	0
127	20241202	173700	315386345	4975	4975	4975	4975	0
128	20241202	173600	315386345	4975	4975	4975	4975	0
129	20241202	173500	315386345	4975	4975	4975	4975	0
130	20241202	173400	315386345	4975	4975	4975	4975	0
131	20241202	173300	315386345	4975	4975	4975	4975	0
132	20241202	173200	315386345	4975	4975	4975	4975	0
133	20241202	173100	315386345	4975	4975	4975	4975	0
134	20241202	173000	315386345	4975	4975	4975	4975	0
135	20241202	172900	315386345	4975	4975	4975	4975	0
136	20241202	172800	315386345	4975	4975	4975	4975	0
137	20241202	172700	315386345	4975	4975	4975	4975	0
138	20241202	172600	315386345	4975	4975	4975	4975	0
139	20241202	172500	315386345	4975	4975	4975	4975	0
140	20241202	172400	315386345	4975	4975	4975	4975	0
141	20241202	172300	315386345	4975	4975	4975	4975	0
142	20241202	172200	315386345	4975	4975	4975	4975	0
143	20241202	172100	315386345	4975	4975	4975	4975	0
144	20241202	172000	315386345	4975	4975	4975	4975	0
145	20241202	171900	315386345	4975	4975	4975	4975	0
146	20241202	171800	315386345	4975	4975	4975	4975	0
147	20241202	171700	315386345	4975	4975	4975	4975	0
148	20241202	171600	315386345	4975	4975	4975	4975	0
149	20241202	171500	315386345	4975	4975	4975	4975	0
150	20241202	171400	315386345	4975	4975	4975	4975	0
151	20241202	171300	315386345	4975	4975	4975	4975	0
152	20241202	171200	315386345	4975	4975	4975	4975	1704
153	20241202	171100	315386345	4975	4975	4975	4975	0
154	20241202	171000	315386345	4975	4975	4975	4975	0
155	20241202	170900	315386345	4975	4975	4975	4975	0
156	20241202	170800	315386345	4975	4975	4975	4975	0
157	20241202	170700	315386345	4975	4975	4975	4975	0
158	20241202	170600	315386345	4975	4975	4975	4975	0
159	20241202	170500	315386345	4975	4975	4975	4975	0
160	20241202	170400	315386345	4975	4975	4975	4975	0
161	20241202	170300	315386345	4975	4975	4975	4975	0
162	20241202	170200	315386345	4975	4975	4975	4975	0
163	20241202	170100	315386345	4975	4975	4975	4975	0
164	20241202	170000	315386345	4975	4975	4975	4975	0
165	20241202	165900	315386345	4975	4975	4975	4975	0
166	20241202	165800	315386345	4975	4975	4975	4975	0
167	20241202	165700	315386345	4975	4975	4975	4975	0
168	20241202	165600	315386345	4975	4975	4975	4975	0
169	20241202	165500	315386345	4975	4975	4975	4975	0
170	20241202	165400	315386345	4975	4975	4975	4975	0
171	20241202	165300	315386345	4975	4975	4975	4975	0
172	20241202	165200	315386345	4975	4975	4975	4975	0
173	20241202	165100	315386345	4975	4975	4975	4975	0
174	20241202	165000	315386345	4975	4975	4975	4975	0
175	20241202	164900	315386345	4975	4975	4975	4975	0
176	20241202	164800	315386345	4975	4975	4975	4975	0
177	20241202	164700	315386345	4975	4975	4975	4975	0
178	20241202	164600	315386345	4975	4975	4975	4975	0
179	20241202	164500	315386345	4975	4975	4975	4975	0
180	20241202	164400	315386345	4975	4975	4975	4975	0
181	20241202	164300	315386345	4975	4975	4975	4975	0
182	20241202	164200	315386345	4975	4975	4975	4975	1704
183	20241202	164100	315386345	4975	4975	4975	4975	0
184	20241202	164000	315386345	4975	4975	4975	4975	0
185	20241202	163900	315386345	4975	4975	4975	4975	0
186	20241202	163800	315386345	4975	4975	4975	4975	0
187	20241202	163700	315386345	4975	4975	4975	4975	0
188	20241202	163600	315386345	4975	4975	4975	4975	0
189	20241202	163500	315386345	4975	4975	4975	4975	0
190	20241202	163400	315386345	4975	4975	4975	4975	0
191	20241202	163300	315386345	4975	4975	4975	4975	0
192	20241202	163200	315386345	4975	4975	4975	4975	0
193	20241202	163100	315386345	4975	4975	4975	4975	0
194	20241202	163000	315386345	4975	4975	4975	4975	0
195	20241202	162900	315386345	4975	4975	4975	4975	0
196	20241202	162800	315386345	4975	4975	4975	4975	0
197	20241202	162700	315386345	4975	4975	4975	4975	0
198	20241202	162600	315386345	4975	4975	4975	4975	0
199	20241202	162500	315386345	4975	4975	4975	4975	0
200	20241202	162400	315386345	4975	4975	4975	4975	0
201	20241202	162300	315386345	4975	4975	4975	4975	0
202	20241202	162200	315386345	4975	4975	4975	4975	0
203	20241202	162100	315386345	4975	4975	4975	4975	0
204	20241202	162000	315386345	4975	4975	4975	4975	0
205	20241202	161900	315386345	4975	4975	4975	4975	0
206	20241202	161800	315386345	4975	4975	4975	4975	0
207	20241202	161700	315386345	4975	4975	4975	4975	0
208	20241202	161600	315386345	4975	4975	4975	4975	0
209	20241202	161500	315386345	4975	4975	4975	4975	0
210	20241202	161400	315386345	4975	4975	4975	4975	0
211	20241202	161300	315386345	4975	4975	4975	4975	0
212	20241202	161200	315386345	4975	4975	4975	4975	1704
213	20241202	161100	315386345	4975	4975	4975	4975	0
214	20241202	161000	315386345	4975	4975	4975	4975	0
215	20241202	160900	315386345	4975	4975	4975	4975	0
216	20241202	160800	315386345	4975	4975	4975	4975	0
217	20241202	160700	315386345	4975	4975	4975	4975	0
218	20241202	160600	315386345	4975	4975	4975	4975	0
219	20241202	160500	315386345	4975	4975	4975	4975	0
220	20241202	160400	315386345	4975	4975	4975	4975	0
221	20241202	160300	315386345	4975	4975	4975	4975	0
222	20241202	160200	315386345	4975	4975	4975	4975	0
223	20241202	160100	315386345	4975	4975	4975	4975	0
224	20241202	160000	315386345	4975	4975	4975	4975	0
225	20241202	155900	315386345	4975	4975	4975	4975	0
226	20241202	155800	315386345	4975	4975	4975	4975	0
227	20241202	155700	315386345	4975	4975	4975	4975	0
228	20241202	155600	315386345	4975	4975	4975	4975	0
229	20241202	155500	315386345	4975	4975	4975	4975	0
230	20241202	155400	315386345	4975	4975	4975	4975	0
231	20241202	155300	315386345	4975	4975	4975	4975	0
232	20241202	155200	315386345	4975	4975	4975	4975	0
233	20241202	155100	315386345	4975	4975	4975	4975	0
234	20241202	155000	315386345	4975	4975	4975	4975	0
235	20241202	154900	315386345	4975	4975	4975	4975	0
236	20241202	154800	315386345	4975	4975	4975	4975	0
237	20241202	154700	315386345	4975	4975	4975	4975	0
238	20241202	154600	315386345	4975	4975	4975	4975	0
239	20241202	154500	315386345	4975	4975	4975	4975	0
240	20241202	154400	315386345	4975	4975	4975	4975	0
241	20241202	154300	315386345	4975	4975	4975	4975	0
242	20241202	154200	315386345	4975	4975	4975	4975	1704
243	20241202	154100	315386345	4975	4975	4975	4975	0
244	20241202	154000	315386345	4975	4975	4975	4975	0
245	20241202	153900	315386345	4975	4975	4975	4975	0
246	20241202	153800	315386345	4975	4975	4975	4975	0
247	20241202	153700	315386345	4975	4975	4975	4975	0
248	20241202	153600	315386345	4975	4975	4975	4975	0
249	20241202	153500	315386345	4975	4975	4975	4975	0
250	20241202	153400	315386345	4975	4975	4975	4975	0
251	20241202	153300	315386345	4975	4975	4975	4975	0
252	20241202	153200	315386345	4975	4975	4975	4975	0
253	20241202	153100	315386345	4975	4975	4975	4975	0
254	20241202	153000	315386345	4975	4975	4975	4975	1704
255	20241202	152900	306908945	4975	4975	4975	4975	0
256	20241202	152800	306908945	4975	4975	4975	4975	0
257	20241202	152700	306908945	4975	4975	4975	4975	0
258	20241202	152600	306908945	4975	4975	4975	4975	0
259	20241202	152500	306908945	4975	4975	4975	4975	0
260	20241202	152400	306908945	4975	4975	4975	4975	0
261	20241202	152300	306908945	4975	4975	4975	4975	0
262	20241202	152200	306908945	4975	4975	4975	4975	0
263	20241202	152100	306908945	4975	4975	4975	4975	0
264	20241202	152000	306908945	4975	4975	4975	4975	0
265	20241202	151900	306908945	4975	4975	4980	4970	424
266	20241202	151800	304799640	4975	4990	4990	4975	3977
267	20241202	151700	284985900	4990	4990	4990	4990	95
268	20241202	151600	284511850	4990	4985	4990	4985	93
269	20241202	151500	284048060	4990	4990	4990	4990	12
270	20241202	151400	283988180	4990	4990	4990	4990	0
271	20241202	151300	283988180	4990	4990	4995	4990	35
272	20241202	151200	283813520	4990	4990	4990	4990	7
273	20241202	151100	283778590	4990	4990	4990	4990	2226
274	20241202	151000	272670850	4995	4995	4995	4990	10
275	20241202	150900	272620910	4995	4995	4995	4995	14
276	20241202	150800	272550980	4995	4995	4995	4995	6
277	20241202	150700	272521010	4995	4995	4995	4995	7
278	20241202	150600	272486045	4995	4995	4995	4995	93
279	20241202	150500	272021510	4995	4995	4995	4995	53
280	20241202	150400	271756775	4995	4995	4995	4995	15
281	20241202	150300	271681850	4995	4995	4995	4995	615
282	20241202	150200	268609925	5000	5000	5000	5000	7
283	20241202	150100	268574925	5000	5000	5000	5000	0
284	20241202	150000	268574925	5000	5000	5000	5000	53
285	20241202	145900	268309925	5000	5000	5000	5000	3
286	20241202	145800	268294925	5000	5000	5000	5000	200
287	20241202	145700	267294925	5000	5000	5000	5000	1
288	20241202	145600	267289925	5000	5000	5000	5000	125
289	20241202	145500	266664925	5000	5010	5010	5000	335
290	20241202	145400	264987925	5010	5010	5010	5010	0
291	20241202	145300	264987925	5010	5010	5010	5010	1
292	20241202	145200	264982915	5010	5010	5010	5010	0
293	20241202	145100	264982915	5010	5010	5010	5010	0
294	20241202	145000	264982915	5010	5000	5010	5000	516
295	20241202	144900	262401955	5000	5000	5000	5000	0
296	20241202	144800	262401955	5000	5000	5000	5000	0
297	20241202	144700	262401955	5000	5000	5000	5000	18
298	20241202	144600	262311955	5000	5000	5000	5000	13
299	20241202	144500	262246955	5000	5000	5000	5000	1
300	20241202	144400	262241955	5000	4995	5000	4995	5
301	20241202	144300	262216970	4990	5000	5000	4990	1001
302	20241202	144200	257221795	5000	5000	5000	5000	0
303	20241202	144100	257221795	5000	4995	5000	4995	1251
304	20241202	144000	250969295	4995	5000	5000	4995	43
305	20241202	143900	250754310	5000	5000	5000	5000	409
306	20241202	143800	248709310	5000	5000	5000	5000	36
307	20241202	143700	248529310	5000	5010	5010	5000	501
308	20241202	143600	246024300	5010	5010	5010	5010	50
309	20241202	143500	245773800	5010	5010	5010	5010	100
310	20241202	143400	245272800	5010	5010	5010	5010	0
311	20241202	143300	245272800	5010	5010	5010	5010	0
312	20241202	143200	245272800	5010	5010	5010	5010	100
313	20241202	143100	244771800	5010	5010	5010	5010	0
314	20241202	143000	244771800	5010	5010	5010	5010	0
315	20241202	142900	244771800	5010	5020	5020	5010	53
316	20241202	142800	244506260	5010	5010	5010	5010	0
317	20241202	142700	244506260	5010	5010	5010	5010	1
318	20241202	142600	244501250	5010	5010	5010	5010	0
319	20241202	142500	244501250	5010	5010	5010	5010	455
320	20241202	142400	242221700	5020	5020	5020	5020	1
321	20241202	142300	242216680	5010	5010	5010	5010	2
322	20241202	142200	242206660	5020	5020	5020	5020	5
323	20241202	142100	242181560	5020	5020	5020	5020	40
324	20241202	142000	241980760	5020	5020	5020	5020	20
325	20241202	141900	241880360	5020	5010	5020	5010	17
326	20241202	141800	241795110	5010	5000	5010	5000	317
327	20241202	141700	240210060	5010	5010	5010	5010	20
328	20241202	141600	240109860	5010	5010	5010	5010	4
329	20241202	141500	240089820	5010	5010	5010	5010	0
330	20241202	141400	240089820	5010	5010	5010	5010	13
331	20241202	141300	240024690	5020	5020	5020	5020	1
332	20241202	141200	240019670	5010	5020	5020	5010	299
333	20241202	141100	238519830	5020	5020	5020	5020	0
334	20241202	141000	238519830	5020	5020	5020	5020	0
335	20241202	140900	238519830	5020	5020	5020	5020	66
336	20241202	140800	238188510	5020	5020	5020	5020	3
337	20241202	140700	238173450	5010	5010	5010	5010	1
338	20241202	140600	238168440	5020	5020	5020	5020	248
339	20241202	140500	236923480	5020	5020	5020	5020	131
340	20241202	140400	236265860	5010	5010	5010	5010	0
341	20241202	140300	236265860	5010	5010	5010	5010	0
342	20241202	140200	236265860	5010	5010	5010	5010	0
343	20241202	140100	236265860	5010	5010	5010	5000	386
344	20241202	140000	234335400	5010	5010	5010	5010	0
345	20241202	135900	234335400	5010	5010	5010	5010	5
346	20241202	135800	234310350	5010	5010	5010	5010	68
347	20241202	135700	233969670	5010	5020	5020	5010	150
348	20241202	135600	233217060	5030	5030	5030	5030	125
349	20241202	135500	232588310	5030	5030	5030	5030	121
350	20241202	135400	231979680	5030	5030	5030	5030	8
351	20241202	135300	231939440	5030	5030	5030	5030	0
352	20241202	135200	231939440	5030	5030	5030	5030	11
353	20241202	135100	231884110	5030	5030	5030	5030	50
354	20241202	135000	231632610	5030	5030	5030	5030	0
355	20241202	134900	231632610	5030	5030	5030	5030	1
356	20241202	134800	231627580	5030	5030	5030	5030	0
357	20241202	134700	231627580	5030	5030	5030	5030	0
358	20241202	134600	231627580	5030	5030	5030	5030	0
359	20241202	134500	231627580	5030	5020	5030	5020	4
360	20241202	134400	231607470	5030	5030	5030	5030	56
361	20241202	134300	231325790	5030	5030	5030	5030	0
362	20241202	134200	231325790	5030	5020	5030	5020	111
363	20241202	134100	230768560	5020	5020	5020	5020	41
364	20241202	134000	230562740	5010	5030	5030	5000	2004
365	20241202	133900	220535910	5030	5030	5030	5030	2
366	20241202	133800	220525850	5030	5030	5030	5030	3
367	20241202	133700	220510760	5030	5030	5030	5030	13
368	20241202	133600	220445370	5030	5030	5030	5030	3
369	20241202	133500	220430280	5030	5030	5030	5030	11
370	20241202	133400	220374950	5030	5030	5030	5030	1
371	20241202	133300	220369920	5020	5020	5020	5020	695
372	20241202	133200	216881020	5020	5020	5020	5020	0
373	20241202	133100	216881020	5020	5020	5020	5020	9
374	20241202	133000	216835840	5010	5010	5010	5010	290
375	20241202	132900	215382940	5020	5020	5020	5020	2
376	20241202	132800	215372900	5020	5020	5020	5020	0
377	20241202	132700	215372900	5020	5020	5020	5020	36
378	20241202	132600	215192180	5020	5020	5020	5020	1
379	20241202	132500	215187160	5020	5020	5020	5020	0
380	20241202	132400	215187160	5020	5020	5020	5020	0
381	20241202	132300	215187160	5020	5020	5020	5020	10
382	20241202	132200	215136960	5010	5010	5010	5010	1270
383	20241202	132100	208774260	5010	5010	5010	5010	0
384	20241202	132000	208774260	5010	5010	5010	5010	0
385	20241202	131900	208774260	5010	5010	5010	5010	0
386	20241202	131800	208774260	5010	5010	5010	5010	1
387	20241202	131700	208769250	5010	5010	5010	5010	0
388	20241202	131600	208769250	5010	5010	5010	5010	61
389	20241202	131500	208463640	5010	5010	5010	5010	3
390	20241202	131400	208448610	5020	5020	5020	5020	6
391	20241202	131300	208418490	5020	5020	5020	5020	0
392	20241202	131200	208418490	5020	5020	5020	5020	0
393	20241202	131100	208418490	5020	5020	5020	5020	0
394	20241202	131000	208418490	5020	5020	5020	5020	0
395	20241202	130900	208418490	5020	5020	5020	5020	21
396	20241202	130800	208313070	5020	5020	5020	5020	0
397	20241202	130700	208313070	5020	5020	5020	5020	0
398	20241202	130600	208313070	5020	5020	5020	5020	0
399	20241202	130500	208313070	5020	5020	5020	5020	0
400	20241202	130400	208313070	5020	5020	5020	5020	0
401	20241202	130300	208313070	5020	5020	5020	5010	318
402	20241202	130200	206718030	5020	5020	5020	5020	10
403	20241202	130100	206667830	5020	5020	5020	5020	2
404	20241202	130000	206657790	5020	5020	5020	5020	0
405	20241202	125900	206657790	5020	5020	5020	5020	5
406	20241202	125800	206632690	5020	5020	5020	5020	2
407	20241202	125700	206622650	5010	5010	5010	5010	1
408	20241202	125600	206617640	5010	5010	5010	5010	0
409	20241202	125500	206617640	5010	5010	5010	5010	0
410	20241202	125400	206617640	5010	5010	5010	5010	0
411	20241202	125300	206617640	5010	5010	5010	5010	1490
412	20241202	125200	199152740	5010	5010	5010	5010	0
413	20241202	125100	199152740	5010	5010	5010	5010	100
414	20241202	125000	198651740	5010	5010	5010	5010	0
415	20241202	124900	198651740	5010	5010	5010	5010	0
416	20241202	124800	198651740	5010	5010	5010	5010	0
417	20241202	124700	198651740	5010	5010	5010	5010	20
418	20241202	124600	198551540	5010	5010	5010	5010	15
419	20241202	124500	198476390	5000	5000	5000	5000	2
420	20241202	124400	198466390	5010	5010	5010	5010	0
421	20241202	124300	198466390	5010	5010	5010	5000	1005
422	20241202	124200	193441340	5010	5010	5010	5010	0
423	20241202	124100	193441340	5010	5010	5010	5010	100
424	20241202	124000	192940340	5010	5010	5010	5010	1
425	20241202	123900	192935330	5010	5020	5020	5010	1381
426	20241202	123800	186016020	5020	5010	5020	5010	1165
427	20241202	123700	180179270	5020	5020	5020	5020	1026
428	20241202	123600	175028750	5030	5030	5030	5030	0
429	20241202	123500	175028750	5030	5030	5030	5030	1
430	20241202	123400	175023720	5020	5020	5020	5020	106
431	20241202	123300	174491600	5030	5030	5030	5030	386
432	20241202	123200	172550020	5040	5040	5040	5040	0
433	20241202	123100	172550020	5040	5040	5040	5040	0
434	20241202	123000	172550020	5040	5040	5040	5040	0
435	20241202	122900	172550020	5040	5040	5040	5030	3
436	20241202	122800	172534910	5030	5040	5040	5030	2
437	20241202	122700	172524840	5030	5030	5030	5030	0
438	20241202	122600	172524840	5030	5030	5030	5030	130
439	20241202	122500	171870940	5040	5040	5040	5040	101
440	20241202	122400	171361900	5040	5040	5040	5040	0
441	20241202	122300	171361900	5040	5040	5040	5040	0
442	20241202	122200	171361900	5040	5030	5040	5030	161
443	20241202	122100	170552050	5030	5030	5030	5030	34
444	20241202	122000	170381030	5040	5040	5040	5040	0
445	20241202	121900	170381030	5040	5040	5040	5040	1
446	20241202	121800	170375990	5040	5040	5040	5040	0
447	20241202	121700	170375990	5040	5040	5040	5040	7
448	20241202	121600	170340710	5030	5040	5040	5030	10
449	20241202	121500	170290370	5040	5040	5040	5040	99
450	20241202	121400	169791410	5040	5040	5040	5040	0
451	20241202	121300	169791410	5040	5040	5040	5040	0
452	20241202	121200	169791410	5040	5040	5040	5040	0
453	20241202	121100	169791410	5040	5040	5040	5040	0
454	20241202	121000	169791410	5040	5040	5040	5040	0
455	20241202	120900	169791410	5040	5040	5040	5040	0
456	20241202	120800	169791410	5040	5040	5040	5040	0
457	20241202	120700	169791410	5040	5040	5040	5040	11
458	20241202	120600	169735970	5040	5040	5040	5040	0
459	20241202	120500	169735970	5040	5040	5040	5040	3
460	20241202	120400	169720850	5030	5030	5030	5030	0
461	20241202	120300	169720850	5030	5030	5030	5030	0
462	20241202	120200	169720850	5030	5030	5030	5030	0
463	20241202	120100	169720850	5030	5030	5030	5030	0
464	20241202	120000	169720850	5030	5030	5030	5030	1
465	20241202	115900	169715820	5030	5030	5030	5030	0
466	20241202	115800	169715820	5030	5030	5030	5030	2
467	20241202	115700	169705760	5030	5030	5030	5030	0
468	20241202	115600	169705760	5030	5030	5030	5030	0
469	20241202	115500	169705760	5030	5030	5030	5030	0
470	20241202	115400	169705760	5030	5030	5030	5030	0
471	20241202	115300	169705760	5030	5030	5030	5030	0
472	20241202	115200	169705760	5030	5030	5030	5030	20
473	20241202	115100	169605160	5030	5030	5030	5030	0
474	20241202	115000	169605160	5030	5030	5030	5030	1
475	20241202	114900	169600130	5030	5030	5030	5030	10
476	20241202	114800	169549830	5030	5030	5030	5030	70
477	20241202	114700	169197730	5030	5030	5030	5030	0
478	20241202	114600	169197730	5030	5030	5030	5030	400
479	20241202	114500	167185730	5030	5030	5030	5030	0
480	20241202	114400	167185730	5030	5030	5030	5030	0
481	20241202	114300	167185730	5030	5030	5030	5030	0
482	20241202	114200	167185730	5030	5030	5030	5030	0
483	20241202	114100	167185730	5030	5030	5030	5030	0
484	20241202	114000	167185730	5030	5030	5030	5030	1
485	20241202	113900	167180700	5030	5030	5030	5030	2
486	20241202	113800	167170640	5030	5030	5030	5030	40
487	20241202	113700	166969440	5030	5030	5030	5030	0
488	20241202	113600	166969440	5030	5030	5030	5030	0
489	20241202	113500	166969440	5030	5030	5030	5030	3
490	20241202	113400	166954350	5030	5030	5030	5030	0
491	20241202	113300	166954350	5030	5030	5030	5030	0
492	20241202	113200	166954350	5030	5030	5030	5020	62
493	20241202	113100	166642570	5020	5030	5030	5020	101
494	20241202	113000	166135040	5020	5020	5020	5020	0
495	20241202	112900	166135040	5020	5020	5020	5020	5
496	20241202	112800	166109940	5030	5030	5030	5020	236
497	20241202	112700	164924760	5030	5030	5030	5030	13
498	20241202	112600	164859370	5030	5030	5030	5030	194
499	20241202	112500	163883550	5030	5030	5030	5030	81
500	20241202	112400	163476120	5030	5020	5030	5020	52
501	20241202	112300	163215060	5020	5020	5020	5020	39
502	20241202	112200	163019280	5020	5020	5020	5020	0
503	20241202	112100	163019280	5020	5020	5020	5020	8
504	20241202	112000	162979120	5020	5020	5020	5020	0
505	20241202	111900	162979120	5020	5020	5020	5020	0
506	20241202	111800	162979120	5020	5020	5020	5020	20
507	20241202	111700	162878720	5030	5020	5030	5020	241
508	20241202	111600	161668790	5030	5030	5030	5030	10
509	20241202	111500	161618490	5030	5030	5030	5030	976
510	20241202	111400	156709210	5030	5030	5030	5030	0
511	20241202	111300	156709210	5030	5030	5030	5030	0
512	20241202	111200	156709210	5030	5030	5030	5030	50
513	20241202	111100	156457710	5030	5030	5030	5030	3
514	20241202	111000	156442620	5030	5030	5030	5030	2
515	20241202	110900	156432560	5030	5030	5030	5030	10
516	20241202	110800	156382260	5030	5030	5030	5030	20
517	20241202	110700	156281660	5030	5030	5030	5030	1
518	20241202	110600	156276630	5020	5020	5020	5020	12
519	20241202	110500	156216390	5020	5030	5030	5020	35
520	20241202	110400	156040670	5030	5040	5040	5010	1212
521	20241202	110300	149951410	5040	5050	5050	5020	5369
522	20241202	110200	122961390	5060	5060	5060	5060	0
523	20241202	110100	122961390	5060	5060	5060	5060	114
524	20241202	110000	122384550	5050	5050	5050	5050	0
525	20241202	105900	122384550	5050	5050	5050	5050	41
526	20241202	105800	122177500	5060	5060	5060	5060	0
527	20241202	105700	122177500	5060	5060	5060	5060	0
528	20241202	105600	122177500	5060	5060	5060	5060	1
529	20241202	105500	122172440	5040	5050	5050	5040	274
530	20241202	105400	120789740	5050	5050	5050	5050	0
531	20241202	105300	120789740	5050	5050	5050	5050	0
532	20241202	105200	120789740	5050	5050	5050	5050	0
533	20241202	105100	120789740	5050	5050	5050	5050	5
534	20241202	105000	120764490	5050	5050	5050	5050	0
535	20241202	104900	120764490	5050	5050	5050	5050	0
536	20241202	104800	120764490	5050	5060	5060	5050	600
537	20241202	104700	117734380	5080	5070	5080	5070	3
538	20241202	104600	117719160	5070	5070	5070	5070	13
539	20241202	104500	117653250	5080	5070	5080	5070	100
540	20241202	104400	117146240	5070	5070	5070	5070	5
541	20241202	104300	117120890	5070	5070	5070	5070	15
542	20241202	104200	117044840	5080	5080	5080	5080	159
543	20241202	104100	116237120	5090	5090	5090	5090	4
544	20241202	104000	116216760	5080	5080	5080	5080	2
545	20241202	103900	116206600	5080	5080	5080	5080	477
546	20241202	103800	113783440	5070	5070	5070	5070	6
547	20241202	103700	113753020	5070	5070	5070	5070	30
548	20241202	103600	113600920	5060	5060	5060	5060	34
549	20241202	103500	113428880	5060	5060	5060	5060	94
550	20241202	103400	112953240	5050	5050	5050	5050	154
551	20241202	103300	112175540	5050	5050	5050	5050	1
552	20241202	103200	112170490	5050	5060	5060	5050	15
553	20241202	103100	112094710	5050	5050	5050	5050	500
554	20241202	103000	109569710	5050	5060	5060	5050	104
555	20241202	102900	109044460	5050	5050	5050	5050	16
556	20241202	102800	108963660	5050	5050	5050	5050	100
557	20241202	102700	108458660	5050	5050	5050	5050	46
558	20241202	102600	108226360	5060	5060	5060	5060	31
559	20241202	102500	108069500	5060	5060	5060	5060	1
560	20241202	102400	108064440	5050	5050	5050	5050	199
561	20241202	102300	107059490	5060	5060	5060	5060	3255
562	20241202	102200	90589190	5060	5070	5070	5060	1420
563	20241202	102100	83395880	5070	5070	5070	5070	83
564	20241202	102000	82975070	5080	5080	5080	5080	112
565	20241202	101900	82406110	5080	5080	5080	5080	10
566	20241202	101800	82355310	5080	5080	5080	5080	0
567	20241202	101700	82355310	5080	5080	5080	5080	50
568	20241202	101600	82101310	5080	5080	5080	5080	0
569	20241202	101500	82101310	5080	5080	5080	5080	0
570	20241202	101400	82101310	5080	5080	5080	5080	20
571	20241202	101300	81999710	5080	5080	5080	5080	10
572	20241202	101200	81948910	5080	5080	5080	5080	98
573	20241202	101100	81451070	5090	5090	5090	5090	1
574	20241202	101000	81445980	5090	5090	5090	5090	0
575	20241202	100900	81445980	5090	5090	5090	5090	0
576	20241202	100800	81445980	5090	5090	5090	5090	0
577	20241202	100700	81445980	5090	5090	5090	5090	11
578	20241202	100600	81389990	5090	5090	5090	5090	1
579	20241202	100500	81384900	5090	5090	5090	5090	0
580	20241202	100400	81384900	5090	5090	5090	5090	3
581	20241202	100300	81369630	5090	5090	5090	5090	3
582	20241202	100200	81354360	5070	5090	5090	5070	167
583	20241202	100100	80507530	5060	5060	5060	5060	0
584	20241202	100000	80507530	5060	5080	5080	5060	500
585	20241202	095900	77972510	5070	5070	5070	5070	500
586	20241202	095800	75437510	5070	5080	5080	5070	415
587	20241202	095700	73332950	5100	5100	5100	5100	30
588	20241202	095600	73179950	5100	5100	5100	5100	0
589	20241202	095500	73179950	5100	5080	5100	5080	349
590	20241202	095400	71407010	5080	5080	5080	5080	400
591	20241202	095300	69375010	5080	5100	5100	5080	57
592	20241202	095200	69085190	5100	5100	5100	5100	14
593	20241202	095100	69013790	5100	5090	5100	5090	31
594	20241202	095000	68855700	5100	5090	5110	5090	413
595	20241202	094900	66753500	5080	5090	5090	5080	100
596	20241202	094800	66245400	5090	5090	5090	5090	27
597	20241202	094700	66107970	5080	5080	5080	5080	1
598	20241202	094600	66102890	5090	5080	5090	5080	353
599	20241202	094500	64309610	5080	5080	5080	5080	367
600	20241202	094400	62445250	5080	5080	5080	5080	10
601	20241202	094300	62394450	5080	5080	5080	5080	17
602	20241202	094200	62308090	5090	5090	5090	5090	8
603	20241202	094100	62267370	5090	5080	5090	5080	345
604	20241202	094000	60513610	5070	5070	5070	5070	48
605	20241202	093900	60270250	5070	5080	5080	5070	117
606	20241202	093800	59676970	5070	5090	5090	5070	319
607	20241202	093700	58058440	5090	5090	5090	5090	0
608	20241202	093600	58058440	5090	5090	5090	5080	2223
609	20241202	093500	46762690	5100	5100	5100	5100	4
610	20241202	093400	46742290	5100	5100	5100	5100	22
611	20241202	093300	46630090	5100	5100	5110	5090	2136
612	20241202	093200	35736470	5110	5120	5120	5110	37
613	20241202	093100	35547380	5110	5120	5120	5110	211
614	20241202	093000	34468060	5120	5120	5120	5120	425
615	20241202	092900	32292060	5130	5130	5130	5130	4
616	20241202	092800	32271540	5140	5140	5140	5140	2
617	20241202	092700	32261260	5140	5140	5140	5120	303
618	20241202	092600	30706870	5140	5140	5140	5140	611
619	20241202	092500	27566330	5150	5150	5150	5150	139
620	20241202	092400	26850480	5160	5160	5160	5160	2
621	20241202	092300	26840160	5160	5160	5160	5160	3
622	20241202	092200	26824680	5160	5160	5160	5160	6
623	20241202	092100	26793720	5160	5160	5160	5160	1
624	20241202	092000	26788560	5150	5150	5150	5150	58
625	20241202	091900	26489860	5150	5160	5160	5150	841
626	20241202	091800	22158700	5150	5150	5150	5150	366
627	20241202	091700	20273800	5150	5150	5150	5150	324
628	20241202	091600	18605200	5150	5170	5170	5150	1476
629	20241202	091500	10993560	5190	5190	5190	5190	3
630	20241202	091400	10977990	5190	5190	5190	5190	1
631	20241202	091300	10972800	5190	5190	5190	5190	300
632	20241202	091200	9415800	5190	5190	5190	5190	100
633	20241202	091100	8896800	5150	5190	5190	5140	412
634	20241202	091000	6768950	5210	5210	5210	5210	39
635	20241202	090900	6565760	5210	5210	5210	5210	1
636	20241202	090800	6560550	5160	5160	5160	5160	122
637	20241202	090700	5931030	5210	5170	5210	5170	110
638	20241202	090600	5359140	5160	5180	5180	5160	32
639	20241202	090500	5193620	5180	5180	5180	5180	25
640	20241202	090400	5064120	5180	5180	5180	5180	0
641	20241202	090300	5064120	5180	5220	5220	5180	189
642	20241202	090200	4079600	5250	5210	5270	5210	187
643	20241202	090100	3104580	5270	5230	5270	5210	194
644	20241202	090000	2092140	5220	5190	5220	5190	401