KissMeData/060150/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	194100	198803045	5010	5010	5010	5010	194
3	20241203	194000	198803045	5010	5010	5010	5010	0
4	20241203	193900	198803045	5010	5010	5010	5010	0
5	20241203	193800	198803045	5010	5010	5010	5010	0
6	20241203	193700	198803045	5010	5010	5010	5010	0
7	20241203	193600	198803045	5010	5010	5010	5010	0
8	20241203	193500	198803045	5010	5010	5010	5010	0
9	20241203	193400	198803045	5010	5010	5010	5010	0
10	20241203	193300	198803045	5010	5010	5010	5010	0
11	20241203	193200	198803045	5010	5010	5010	5010	0
12	20241203	193100	198803045	5010	5010	5010	5010	0
13	20241203	193000	198803045	5010	5010	5010	5010	0
14	20241203	192900	198803045	5010	5010	5010	5010	0
15	20241203	192800	198803045	5010	5010	5010	5010	0
16	20241203	192700	198803045	5010	5010	5010	5010	0
17	20241203	192600	198803045	5010	5010	5010	5010	0
18	20241203	192500	198803045	5010	5010	5010	5010	0
19	20241203	192400	198803045	5010	5010	5010	5010	0
20	20241203	192300	198803045	5010	5010	5010	5010	0
21	20241203	192200	198803045	5010	5010	5010	5010	0
22	20241203	192100	198803045	5010	5010	5010	5010	0
23	20241203	192000	198803045	5010	5010	5010	5010	0
24	20241203	191900	198803045	5010	5010	5010	5010	0
25	20241203	191800	198803045	5010	5010	5010	5010	0
26	20241203	191700	198803045	5010	5010	5010	5010	0
27	20241203	191600	198803045	5010	5010	5010	5010	0
28	20241203	191500	198803045	5010	5010	5010	5010	0
29	20241203	191400	198803045	5010	5010	5010	5010	0
30	20241203	191300	198803045	5010	5010	5010	5010	0
31	20241203	191200	198803045	5010	5010	5010	5010	0
32	20241203	191100	198803045	5010	5010	5010	5010	194
33	20241203	191000	198803045	5010	5010	5010	5010	0
34	20241203	190900	198803045	5010	5010	5010	5010	0
35	20241203	190800	198803045	5010	5010	5010	5010	0
36	20241203	190700	198803045	5010	5010	5010	5010	0
37	20241203	190600	198803045	5010	5010	5010	5010	0
38	20241203	190500	198803045	5010	5010	5010	5010	0
39	20241203	190400	198803045	5010	5010	5010	5010	0
40	20241203	190300	198803045	5010	5010	5010	5010	0
41	20241203	190200	198803045	5010	5010	5010	5010	0
42	20241203	190100	198803045	5010	5010	5010	5010	0
43	20241203	190000	198803045	5010	5010	5010	5010	0
44	20241203	185900	198803045	5010	5010	5010	5010	0
45	20241203	185800	198803045	5010	5010	5010	5010	0
46	20241203	185700	198803045	5010	5010	5010	5010	0
47	20241203	185600	198803045	5010	5010	5010	5010	0
48	20241203	185500	198803045	5010	5010	5010	5010	0
49	20241203	185400	198803045	5010	5010	5010	5010	0
50	20241203	185300	198803045	5010	5010	5010	5010	0
51	20241203	185200	198803045	5010	5010	5010	5010	0
52	20241203	185100	198803045	5010	5010	5010	5010	0
53	20241203	185000	198803045	5010	5010	5010	5010	0
54	20241203	184900	198803045	5010	5010	5010	5010	0
55	20241203	184800	198803045	5010	5010	5010	5010	0
56	20241203	184700	198803045	5010	5010	5010	5010	0
57	20241203	184600	198803045	5010	5010	5010	5010	0
58	20241203	184500	198803045	5010	5010	5010	5010	0
59	20241203	184400	198803045	5010	5010	5010	5010	0
60	20241203	184300	198803045	5010	5010	5010	5010	0
61	20241203	184200	198803045	5010	5010	5010	5010	0
62	20241203	184100	198803045	5010	5010	5010	5010	194
63	20241203	184000	198803045	5010	5010	5010	5010	0
64	20241203	183900	198803045	5010	5010	5010	5010	0
65	20241203	183800	198803045	5010	5010	5010	5010	0
66	20241203	183700	198803045	5010	5010	5010	5010	0
67	20241203	183600	198803045	5010	5010	5010	5010	0
68	20241203	183500	198803045	5010	5010	5010	5010	0
69	20241203	183400	198803045	5010	5010	5010	5010	0
70	20241203	183300	198803045	5010	5010	5010	5010	0
71	20241203	183200	198803045	5010	5010	5010	5010	0
72	20241203	183100	198803045	5010	5010	5010	5010	0
73	20241203	183000	198803045	5010	5010	5010	5010	0
74	20241203	182900	198803045	5010	5010	5010	5010	0
75	20241203	182800	198803045	5010	5010	5010	5010	0
76	20241203	182700	198803045	5010	5010	5010	5010	0
77	20241203	182600	198803045	5010	5010	5010	5010	0
78	20241203	182500	198803045	5010	5010	5010	5010	0
79	20241203	182400	198803045	5010	5010	5010	5010	0
80	20241203	182300	198803045	5010	5010	5010	5010	0
81	20241203	182200	198803045	5010	5010	5010	5010	0
82	20241203	182100	198803045	5010	5010	5010	5010	0
83	20241203	182000	198803045	5010	5010	5010	5010	0
84	20241203	181900	198803045	5010	5010	5010	5010	0
85	20241203	181800	198803045	5010	5010	5010	5010	0
86	20241203	181700	198803045	5010	5010	5010	5010	0
87	20241203	181600	198803045	5010	5010	5010	5010	0
88	20241203	181500	198803045	5010	5010	5010	5010	0
89	20241203	181400	198803045	5010	5010	5010	5010	0
90	20241203	181300	198803045	5010	5010	5010	5010	0
91	20241203	181200	198803045	5010	5010	5010	5010	0
92	20241203	181100	198803045	5010	5010	5010	5010	194
93	20241203	181000	198803045	5010	5010	5010	5010	0
94	20241203	180900	198803045	5010	5010	5010	5010	0
95	20241203	180800	198803045	5010	5010	5010	5010	0
96	20241203	180700	198803045	5010	5010	5010	5010	0
97	20241203	180600	198803045	5010	5010	5010	5010	0
98	20241203	180500	198803045	5010	5010	5010	5010	0
99	20241203	180400	198803045	5010	5010	5010	5010	0
100	20241203	180300	198803045	5010	5010	5010	5010	0
101	20241203	180200	198803045	5010	5010	5010	5010	0
102	20241203	180100	198803045	5010	5010	5010	5010	0
103	20241203	180000	198803045	5010	5010	5010	5010	0
104	20241203	175900	198803045	5010	5010	5010	5010	0
105	20241203	175800	198803045	5010	5010	5010	5010	0
106	20241203	175700	198803045	5010	5010	5010	5010	0
107	20241203	175600	198803045	5010	5010	5010	5010	0
108	20241203	175500	198803045	5010	5010	5010	5010	0
109	20241203	175400	198803045	5010	5010	5010	5010	0
110	20241203	175300	198803045	5010	5010	5010	5010	0
111	20241203	175200	198803045	5010	5010	5010	5010	0
112	20241203	175100	198803045	5010	5010	5010	5010	0
113	20241203	175000	198803045	5010	5010	5010	5010	0
114	20241203	174900	198803045	5010	5010	5010	5010	0
115	20241203	174800	198803045	5010	5010	5010	5010	0
116	20241203	174700	198803045	5010	5010	5010	5010	0
117	20241203	174600	198803045	5010	5010	5010	5010	0
118	20241203	174500	198803045	5010	5010	5010	5010	0
119	20241203	174400	198803045	5010	5010	5010	5010	0
120	20241203	174300	198803045	5010	5010	5010	5010	0
121	20241203	174200	198803045	5010	5010	5010	5010	0
122	20241203	174100	198803045	5010	5010	5010	5010	194
123	20241203	174000	198803045	5010	5010	5010	5010	0
124	20241203	173900	198803045	5010	5010	5010	5010	0
125	20241203	173800	198803045	5010	5010	5010	5010	0
126	20241203	173700	198803045	5010	5010	5010	5010	0
127	20241203	173600	198803045	5010	5010	5010	5010	0
128	20241203	173500	198803045	5010	5010	5010	5010	0
129	20241203	173400	198803045	5010	5010	5010	5010	0
130	20241203	173300	198803045	5010	5010	5010	5010	0
131	20241203	173200	198803045	5010	5010	5010	5010	0
132	20241203	173100	198803045	5010	5010	5010	5010	0
133	20241203	173000	198803045	5010	5010	5010	5010	0
134	20241203	172900	198803045	5010	5010	5010	5010	0
135	20241203	172800	198803045	5010	5010	5010	5010	0
136	20241203	172700	198803045	5010	5010	5010	5010	0
137	20241203	172600	198803045	5010	5010	5010	5010	0
138	20241203	172500	198803045	5010	5010	5010	5010	0
139	20241203	172400	198803045	5010	5010	5010	5010	0
140	20241203	172300	198803045	5010	5010	5010	5010	0
141	20241203	172200	198803045	5010	5010	5010	5010	0
142	20241203	172100	198803045	5010	5010	5010	5010	0
143	20241203	172000	198803045	5010	5010	5010	5010	0
144	20241203	171900	198803045	5010	5010	5010	5010	0
145	20241203	171800	198803045	5010	5010	5010	5010	0
146	20241203	171700	198803045	5010	5010	5010	5010	0
147	20241203	171600	198803045	5010	5010	5010	5010	0
148	20241203	171500	198803045	5010	5010	5010	5010	0
149	20241203	171400	198803045	5010	5010	5010	5010	0
150	20241203	171300	198803045	5010	5010	5010	5010	0
151	20241203	171200	198803045	5010	5010	5010	5010	0
152	20241203	171100	198803045	5010	5010	5010	5010	194
153	20241203	171000	198803045	5010	5010	5010	5010	0
154	20241203	170900	198803045	5010	5010	5010	5010	0
155	20241203	170800	198803045	5010	5010	5010	5010	0
156	20241203	170700	198803045	5010	5010	5010	5010	0
157	20241203	170600	198803045	5010	5010	5010	5010	0
158	20241203	170500	198803045	5010	5010	5010	5010	0
159	20241203	170400	198803045	5010	5010	5010	5010	0
160	20241203	170300	198803045	5010	5010	5010	5010	0
161	20241203	170200	198803045	5010	5010	5010	5010	0
162	20241203	170100	198803045	5010	5010	5010	5010	0
163	20241203	170000	198803045	5010	5010	5010	5010	0
164	20241203	165900	198803045	5010	5010	5010	5010	0
165	20241203	165800	198803045	5010	5010	5010	5010	0
166	20241203	165700	198803045	5010	5010	5010	5010	0
167	20241203	165600	198803045	5010	5010	5010	5010	0
168	20241203	165500	198803045	5010	5010	5010	5010	0
169	20241203	165400	198803045	5010	5010	5010	5010	0
170	20241203	165300	198803045	5010	5010	5010	5010	0
171	20241203	165200	198803045	5010	5010	5010	5010	0
172	20241203	165100	198803045	5010	5010	5010	5010	0
173	20241203	165000	198803045	5010	5010	5010	5010	0
174	20241203	164900	198803045	5010	5010	5010	5010	0
175	20241203	164800	198803045	5010	5010	5010	5010	0
176	20241203	164700	198803045	5010	5010	5010	5010	0
177	20241203	164600	198803045	5010	5010	5010	5010	0
178	20241203	164500	198803045	5010	5010	5010	5010	0
179	20241203	164400	198803045	5010	5010	5010	5010	0
180	20241203	164300	198803045	5010	5010	5010	5010	0
181	20241203	164200	198803045	5010	5010	5010	5010	0
182	20241203	164100	198803045	5010	5010	5010	5010	194
183	20241203	164000	198803045	5010	5010	5010	5010	0
184	20241203	163900	198803045	5010	5010	5010	5010	0
185	20241203	163800	198803045	5010	5010	5010	5010	0
186	20241203	163700	198803045	5010	5010	5010	5010	0
187	20241203	163600	198803045	5010	5010	5010	5010	0
188	20241203	163500	198803045	5010	5010	5010	5010	0
189	20241203	163400	198803045	5010	5010	5010	5010	0
190	20241203	163300	198803045	5010	5010	5010	5010	0
191	20241203	163200	198803045	5010	5010	5010	5010	0
192	20241203	163100	198803045	5010	5010	5010	5010	0
193	20241203	163000	198803045	5010	5010	5010	5010	0
194	20241203	162900	198803045	5010	5010	5010	5010	0
195	20241203	162800	198803045	5010	5010	5010	5010	0
196	20241203	162700	198803045	5010	5010	5010	5010	0
197	20241203	162600	198803045	5010	5010	5010	5010	0
198	20241203	162500	198803045	5010	5010	5010	5010	0
199	20241203	162400	198803045	5010	5010	5010	5010	0
200	20241203	162300	198803045	5010	5010	5010	5010	0
201	20241203	162200	198803045	5010	5010	5010	5010	0
202	20241203	162100	198803045	5010	5010	5010	5010	0
203	20241203	162000	198803045	5010	5010	5010	5010	0
204	20241203	161900	198803045	5010	5010	5010	5010	0
205	20241203	161800	198803045	5010	5010	5010	5010	0
206	20241203	161700	198803045	5010	5010	5010	5010	0
207	20241203	161600	198803045	5010	5010	5010	5010	0
208	20241203	161500	198803045	5010	5010	5010	5010	0
209	20241203	161400	198803045	5010	5010	5010	5010	0
210	20241203	161300	198803045	5010	5010	5010	5010	0
211	20241203	161200	198803045	5010	5010	5010	5010	0
212	20241203	161100	198803045	5010	5010	5010	5010	194
213	20241203	161000	198803045	5010	5010	5010	5010	0
214	20241203	160900	198803045	5010	5010	5010	5010	0
215	20241203	160800	198803045	5010	5010	5010	5010	0
216	20241203	160700	198803045	5010	5010	5010	5010	0
217	20241203	160600	198803045	5010	5010	5010	5010	0
218	20241203	160500	198803045	5010	5010	5010	5010	0
219	20241203	160400	198803045	5010	5010	5010	5010	0
220	20241203	160300	198803045	5010	5010	5010	5010	0
221	20241203	160200	198803045	5010	5010	5010	5010	0
222	20241203	160100	198803045	5010	5010	5010	5010	0
223	20241203	160000	198803045	5010	5010	5010	5010	0
224	20241203	155900	198803045	5010	5010	5010	5010	0
225	20241203	155800	198803045	5010	5010	5010	5010	0
226	20241203	155700	198803045	5010	5010	5010	5010	0
227	20241203	155600	198803045	5010	5010	5010	5010	0
228	20241203	155500	198803045	5010	5010	5010	5010	0
229	20241203	155400	198803045	5010	5010	5010	5010	0
230	20241203	155300	198803045	5010	5010	5010	5010	0
231	20241203	155200	198803045	5010	5010	5010	5010	0
232	20241203	155100	198803045	5010	5010	5010	5010	0
233	20241203	155000	198803045	5010	5010	5010	5010	0
234	20241203	154900	198803045	5010	5010	5010	5010	0
235	20241203	154800	198803045	5010	5010	5010	5010	0
236	20241203	154700	198803045	5010	5010	5010	5010	0
237	20241203	154600	198803045	5010	5010	5010	5010	0
238	20241203	154500	198803045	5010	5010	5010	5010	0
239	20241203	154400	198803045	5010	5010	5010	5010	0
240	20241203	154300	198803045	5010	5010	5010	5010	0
241	20241203	154200	198803045	5010	5010	5010	5010	0
242	20241203	154100	198803045	5010	5010	5010	5010	194
243	20241203	154000	198803045	5010	5010	5010	5010	0
244	20241203	153900	198803045	5010	5010	5010	5010	0
245	20241203	153800	198803045	5010	5010	5010	5010	0
246	20241203	153700	198803045	5010	5010	5010	5010	0
247	20241203	153600	198803045	5010	5010	5010	5010	0
248	20241203	153500	198803045	5010	5010	5010	5010	0
249	20241203	153400	198803045	5010	5010	5010	5010	0
250	20241203	153300	198803045	5010	5010	5010	5010	0
251	20241203	153200	198803045	5010	5010	5010	5010	0
252	20241203	153100	198803045	5010	5010	5010	5010	0
253	20241203	153000	198803045	5010	5010	5010	5010	194
254	20241203	152900	197831105	5010	5010	5010	5010	0
255	20241203	152800	197831105	5010	5010	5010	5010	0
256	20241203	152700	197831105	5010	5010	5010	5010	0
257	20241203	152600	197831105	5010	5010	5010	5010	0
258	20241203	152500	197831105	5010	5010	5010	5010	0
259	20241203	152400	197831105	5010	5010	5010	5010	0
260	20241203	152300	197831105	5010	5010	5010	5010	0
261	20241203	152200	197831105	5010	5010	5010	5010	0
262	20241203	152100	197831105	5010	5010	5010	5010	0
263	20241203	152000	197831105	5010	5010	5010	5010	0
264	20241203	151900	197831105	5010	5020	5020	5010	133
265	20241203	151800	197164765	5020	5020	5020	5020	2
266	20241203	151700	197154725	5020	5020	5020	5020	0
267	20241203	151600	197154725	5020	5020	5020	5020	0
268	20241203	151500	197154725	5020	5020	5020	5020	3
269	20241203	151400	197139665	5020	5010	5020	5010	652
270	20241203	151300	193873135	5020	5020	5020	5020	7
271	20241203	151200	193837995	5010	5020	5020	5010	513
272	20241203	151100	191267735	5010	5020	5020	5010	6
273	20241203	151000	191237625	5020	5010	5020	5010	14
274	20241203	150900	191167355	5020	5020	5020	5020	0
275	20241203	150800	191167355	5020	5020	5020	5020	0
276	20241203	150700	191167355	5020	5020	5020	5020	22
277	20241203	150600	191056915	5020	5020	5020	5020	40
278	20241203	150500	190856115	5020	5020	5020	5020	14
279	20241203	150400	190785835	5020	5020	5020	5020	14
280	20241203	150300	190715555	5020	5020	5020	5020	0
281	20241203	150200	190715555	5020	5020	5020	5020	58
282	20241203	150100	190424395	5020	5020	5020	5020	0
283	20241203	150000	190424395	5020	5020	5020	5020	9
284	20241203	145900	190379215	5020	5020	5020	5020	12
285	20241203	145800	190318975	5020	5020	5020	5020	0
286	20241203	145700	190318975	5020	5020	5020	5020	17
287	20241203	145600	190233635	5020	5020	5020	5020	21
288	20241203	145500	190128215	5020	5020	5020	5020	14
289	20241203	145400	190057935	5020	5020	5020	5020	0
290	20241203	145300	190057935	5020	5020	5020	5020	11
291	20241203	145200	190002715	5010	5010	5010	5010	0
292	20241203	145100	190002715	5010	5010	5010	5010	1
293	20241203	145000	189997705	5020	5020	5020	5020	11
294	20241203	144900	189942485	5010	5010	5010	5010	0
295	20241203	144800	189942485	5010	5010	5010	5010	1
296	20241203	144700	189937475	5010	5010	5010	5010	0
297	20241203	144600	189937475	5010	5010	5010	5010	0
298	20241203	144500	189937475	5010	5010	5010	5010	37
299	20241203	144400	189752105	5010	5010	5010	5010	1
300	20241203	144300	189747095	5000	5000	5000	5000	1
301	20241203	144200	189742095	5010	5010	5010	5010	3
302	20241203	144100	189727065	5010	5010	5010	5010	0
303	20241203	144000	189727065	5010	5010	5010	5010	796
304	20241203	143900	185739105	5020	5020	5020	5020	0
305	20241203	143800	185739105	5020	5020	5020	5020	0
306	20241203	143700	185739105	5020	5010	5020	5010	30
307	20241203	143600	185588785	5020	5020	5020	5020	0
308	20241203	143500	185588785	5020	5020	5020	5020	2
309	20241203	143400	185578745	5020	5020	5020	5020	0
310	20241203	143300	185578745	5020	5020	5020	5020	1
311	20241203	143200	185573725	5010	5010	5020	5010	100
312	20241203	143100	185072705	5020	5010	5020	4990	6116
313	20241203	143000	154512210	5010	5010	5010	5010	0
314	20241203	142900	154512210	5010	5010	5010	5010	0
315	20241203	142800	154512210	5010	5010	5010	5010	0
316	20241203	142700	154512210	5010	5010	5010	5010	0
317	20241203	142600	154512210	5010	5010	5010	5010	18
318	20241203	142500	154422030	5020	5020	5020	5020	0
319	20241203	142400	154422030	5020	5020	5020	5020	0
320	20241203	142300	154422030	5020	5020	5020	5020	10
321	20241203	142200	154371830	5020	5020	5020	5020	676
322	20241203	142100	150978310	5020	5020	5020	5000	49
323	20241203	142000	150733230	5000	5000	5000	5000	1
324	20241203	141900	150728230	5000	5020	5020	5000	3502
325	20241203	141800	133205940	5030	5030	5030	5030	0
326	20241203	141700	133205940	5030	5030	5030	5030	0
327	20241203	141600	133205940	5030	5030	5030	5030	0
328	20241203	141500	133205940	5030	5030	5030	5030	11
329	20241203	141400	133150610	5020	5020	5020	5020	0
330	20241203	141300	133150610	5020	5020	5020	5020	500
331	20241203	141200	130640610	5020	5020	5020	5020	0
332	20241203	141100	130640610	5020	5020	5020	5020	20
333	20241203	141000	130540210	5020	5020	5020	5020	0
334	20241203	140900	130540210	5020	5020	5020	5020	0
335	20241203	140800	130540210	5020	5020	5020	5020	0
336	20241203	140700	130540210	5020	5020	5020	5020	10
337	20241203	140600	130490010	5020	5020	5020	5020	154
338	20241203	140500	129716930	5030	5030	5030	5030	0
339	20241203	140400	129716930	5030	5030	5030	5030	0
340	20241203	140300	129716930	5030	5030	5030	5030	0
341	20241203	140200	129716930	5030	5030	5030	5030	0
342	20241203	140100	129716930	5030	5030	5030	5030	0
343	20241203	140000	129716930	5030	5030	5030	5030	1
344	20241203	135900	129711900	5020	5020	5020	5020	100
345	20241203	135800	129209900	5020	5020	5020	5020	0
346	20241203	135700	129209900	5020	5020	5020	5020	483
347	20241203	135600	126785240	5020	5020	5020	5020	0
348	20241203	135500	126785240	5020	5020	5020	5020	100
349	20241203	135400	126283240	5030	5030	5030	5030	0
350	20241203	135300	126283240	5030	5030	5030	5030	0
351	20241203	135200	126283240	5030	5030	5030	5030	0
352	20241203	135100	126283240	5030	5030	5030	5030	0
353	20241203	135000	126283240	5030	5030	5030	5030	0
354	20241203	134900	126283240	5030	5030	5030	5030	0
355	20241203	134800	126283240	5030	5030	5030	5030	10
356	20241203	134700	126232940	5030	5030	5030	5030	1
357	20241203	134600	126227910	5030	5030	5030	5030	0
358	20241203	134500	126227910	5030	5040	5040	5030	219
359	20241203	134400	125126330	5030	5030	5030	5030	0
360	20241203	134300	125126330	5030	5030	5030	5030	0
361	20241203	134200	125126330	5030	5040	5040	5030	59
362	20241203	134100	124829470	5040	5040	5040	5040	0
363	20241203	134000	124829470	5040	5040	5040	5040	25
364	20241203	133900	124703470	5040	5040	5040	5040	0
365	20241203	133800	124703470	5040	5040	5040	5040	8
366	20241203	133700	124663150	5040	5040	5040	5040	8
367	20241203	133600	124622830	5040	5040	5040	5040	0
368	20241203	133500	124622830	5040	5040	5040	5040	10
369	20241203	133400	124572430	5040	5040	5040	5040	0
370	20241203	133300	124572430	5040	5040	5040	5040	7
371	20241203	133200	124537150	5040	5040	5040	5040	11
372	20241203	133100	124481710	5040	5040	5040	5040	0
373	20241203	133000	124481710	5040	5040	5040	5040	3
374	20241203	132900	124466590	5040	5030	5040	5030	36
375	20241203	132800	124285410	5030	5030	5030	5030	0
376	20241203	132700	124285410	5030	5030	5030	5030	0
377	20241203	132600	124285410	5030	5030	5030	5030	0
378	20241203	132500	124285410	5030	5030	5030	5030	0
379	20241203	132400	124285410	5030	5030	5030	5030	0
380	20241203	132300	124285410	5030	5030	5030	5030	30
381	20241203	132200	124134510	5020	5020	5020	5020	0
382	20241203	132100	124134510	5020	5030	5030	5020	329
383	20241203	132000	122479880	5020	5020	5020	5020	10
384	20241203	131900	122429680	5030	5030	5030	5030	0
385	20241203	131800	122429680	5030	5030	5030	5030	0
386	20241203	131700	122429680	5030	5030	5030	5030	2
387	20241203	131600	122419620	5030	5030	5030	5030	1
388	20241203	131500	122414590	5030	5030	5030	5030	0
389	20241203	131400	122414590	5030	5030	5030	5030	0
390	20241203	131300	122414590	5030	5030	5030	5030	2
391	20241203	131200	122404530	5020	5020	5020	5020	0
392	20241203	131100	122404530	5020	5020	5020	5020	100
393	20241203	131000	121902530	5020	5020	5020	5020	4
394	20241203	130900	121882450	5020	5020	5020	5020	0
395	20241203	130800	121882450	5020	5020	5020	5020	0
396	20241203	130700	121882450	5020	5020	5020	5020	200
397	20241203	130600	120878450	5030	5030	5030	5030	0
398	20241203	130500	120878450	5030	5030	5030	5030	0
399	20241203	130400	120878450	5030	5030	5030	5030	0
400	20241203	130300	120878450	5030	5030	5030	5030	308
401	20241203	130200	119329210	5030	5030	5030	5030	0
402	20241203	130100	119329210	5030	5030	5030	5030	20
403	20241203	130000	119228610	5040	5040	5040	5040	0
404	20241203	125900	119228610	5040	5040	5040	5040	0
405	20241203	125800	119228610	5040	5040	5040	5040	1
406	20241203	125700	119223570	5040	5040	5040	5040	0
407	20241203	125600	119223570	5040	5040	5040	5040	0
408	20241203	125500	119223570	5040	5040	5040	5040	1
409	20241203	125400	119218530	5040	5040	5040	5040	0
410	20241203	125300	119218530	5040	5040	5040	5040	0
411	20241203	125200	119218530	5040	5040	5040	5040	0
412	20241203	125100	119218530	5040	5040	5040	5040	1
413	20241203	125000	119213490	5030	5030	5030	5030	163
414	20241203	124900	118393600	5040	5040	5040	5040	0
415	20241203	124800	118393600	5040	5040	5040	5040	2
416	20241203	124700	118383520	5040	5040	5040	5040	0
417	20241203	124600	118383520	5040	5040	5040	5040	0
418	20241203	124500	118383520	5040	5040	5040	5040	12
419	20241203	124400	118323040	5040	5040	5040	5040	2
420	20241203	124300	118312960	5040	5040	5040	5040	0
421	20241203	124200	118312960	5040	5040	5040	5040	1
422	20241203	124100	118307920	5030	5030	5030	5030	0
423	20241203	124000	118307920	5030	5030	5030	5030	0
424	20241203	123900	118307920	5030	5030	5030	5030	0
425	20241203	123800	118307920	5030	5030	5030	5030	1435
426	20241203	123700	111089870	5030	5030	5030	5030	0
427	20241203	123600	111089870	5030	5030	5030	5030	1
428	20241203	123500	111084840	5030	5030	5030	5030	100
429	20241203	123400	110581840	5030	5030	5030	5030	0
430	20241203	123300	110581840	5030	5030	5030	5030	2
431	20241203	123200	110571780	5020	5020	5020	5020	0
432	20241203	123100	110571780	5020	5020	5020	5020	1
433	20241203	123000	110566760	5030	5030	5030	5030	0
434	20241203	122900	110566760	5030	5030	5030	5030	0
435	20241203	122800	110566760	5030	5030	5030	5030	1
436	20241203	122700	110561730	5020	5020	5020	5020	0
437	20241203	122600	110561730	5020	5020	5020	5020	0
438	20241203	122500	110561730	5020	5020	5020	5020	292
439	20241203	122400	109095890	5030	5030	5030	5030	0
440	20241203	122300	109095890	5030	5030	5030	5030	1
441	20241203	122200	109090860	5030	5020	5030	5020	3
442	20241203	122100	109075790	5020	5020	5020	5020	200
443	20241203	122000	108071790	5030	5030	5030	5030	0
444	20241203	121900	108071790	5030	5030	5030	5030	156
445	20241203	121800	107287110	5030	5030	5030	5030	0
446	20241203	121700	107287110	5030	5030	5030	5030	1
447	20241203	121600	107282080	5020	5020	5020	5020	0
448	20241203	121500	107282080	5020	5020	5020	5020	0
449	20241203	121400	107282080	5020	5020	5020	5020	622
450	20241203	121300	104159640	5020	5020	5020	5020	1
451	20241203	121200	104154620	5010	5010	5010	5010	4
452	20241203	121100	104134580	5020	5020	5020	5020	0
453	20241203	121000	104134580	5020	5020	5020	5020	1
454	20241203	120900	104129560	5020	5020	5020	5020	0
455	20241203	120800	104129560	5020	5020	5020	5020	1
456	20241203	120700	104124540	5020	5020	5020	5020	0
457	20241203	120600	104124540	5020	5020	5020	5020	2
458	20241203	120500	104114500	5020	5020	5020	5020	300
459	20241203	120400	102608500	5020	5020	5020	5020	0
460	20241203	120300	102608500	5020	5020	5020	5020	0
461	20241203	120200	102608500	5020	5020	5020	5020	1
462	20241203	120100	102603480	5020	5010	5020	5010	129
463	20241203	120000	101957140	5010	5010	5010	5010	0
464	20241203	115900	101957140	5010	5010	5010	5010	0
465	20241203	115800	101957140	5010	5010	5010	5010	0
466	20241203	115700	101957140	5010	5010	5010	5010	0
467	20241203	115600	101957140	5010	5020	5020	5010	22
468	20241203	115500	101846710	5020	5010	5020	5010	2
469	20241203	115400	101836680	5010	5010	5010	5010	0
470	20241203	115300	101836680	5010	5010	5010	5010	0
471	20241203	115200	101836680	5010	5010	5010	5010	0
472	20241203	115100	101836680	5010	5010	5010	5010	11
473	20241203	115000	101781570	5020	5020	5020	5020	0
474	20241203	114900	101781570	5020	5030	5030	5020	69
475	20241203	114800	101435180	5020	5020	5020	5020	0
476	20241203	114700	101435180	5020	5020	5020	5020	0
477	20241203	114600	101435180	5020	5020	5020	5020	0
478	20241203	114500	101435180	5020	5020	5020	5020	0
479	20241203	114400	101435180	5020	5020	5020	5020	0
480	20241203	114300	101435180	5020	5020	5020	5020	0
481	20241203	114200	101435180	5020	5020	5020	5020	13
482	20241203	114100	101369920	5020	5020	5020	5020	12
483	20241203	114000	101309680	5020	5020	5020	5020	0
484	20241203	113900	101309680	5020	5020	5020	5020	0
485	20241203	113800	101309680	5020	5020	5020	5020	0
486	20241203	113700	101309680	5020	5020	5020	5020	87
487	20241203	113600	100872940	5020	5020	5020	5020	0
488	20241203	113500	100872940	5020	5020	5020	5020	0
489	20241203	113400	100872940	5020	5020	5020	5020	0
490	20241203	113300	100872940	5020	5020	5020	5020	39
491	20241203	113200	100677160	5010	5010	5010	5010	0
492	20241203	113100	100677160	5010	5010	5010	5010	41
493	20241203	113000	100471750	5020	5020	5020	5020	100
494	20241203	112900	99969750	5020	5020	5020	5020	0
495	20241203	112800	99969750	5020	5020	5020	5020	0
496	20241203	112700	99969750	5020	5020	5020	5020	100
497	20241203	112600	99467750	5020	5020	5020	5020	1
498	20241203	112500	99462730	5020	5020	5020	5020	0
499	20241203	112400	99462730	5020	5020	5020	5020	0
500	20241203	112300	99462730	5020	5020	5020	5020	0
501	20241203	112200	99462730	5020	5020	5020	5020	50
502	20241203	112100	99211730	5020	5020	5020	5020	18
503	20241203	112000	99121370	5020	5010	5020	5010	410
504	20241203	111900	97067170	5010	5010	5010	5010	45
505	20241203	111800	96841720	5010	5010	5010	5010	180
506	20241203	111700	95939920	5020	5020	5020	5020	0
507	20241203	111600	95939920	5020	5020	5020	5020	1
508	20241203	111500	95934900	5010	5010	5010	5010	5
509	20241203	111400	95909850	5020	5020	5020	5020	0
510	20241203	111300	95909850	5020	5020	5020	5020	0
511	20241203	111200	95909850	5020	5020	5020	5020	0
512	20241203	111100	95909850	5020	5020	5020	5020	39
513	20241203	111000	95714070	5020	5020	5020	5020	78
514	20241203	110900	95322510	5020	5020	5020	5020	0
515	20241203	110800	95322510	5020	5020	5020	5020	0
516	20241203	110700	95322510	5020	5020	5020	5020	0
517	20241203	110600	95322510	5020	5020	5020	5020	50
518	20241203	110500	95071510	5020	5020	5020	5020	2
519	20241203	110400	95061470	5020	5020	5020	5020	0
520	20241203	110300	95061470	5020	5020	5020	5020	0
521	20241203	110200	95061470	5020	5020	5020	5020	0
522	20241203	110100	95061470	5020	5020	5020	5020	0
523	20241203	110000	95061470	5020	5020	5020	5020	0
524	20241203	105900	95061470	5020	5020	5020	5020	0
525	20241203	105800	95061470	5020	5020	5020	5020	771
526	20241203	105700	91191050	5020	5020	5020	5020	80
527	20241203	105600	90789450	5020	5020	5020	5020	0
528	20241203	105500	90789450	5020	5020	5020	5020	1
529	20241203	105400	90784430	5030	5030	5030	5030	0
530	20241203	105300	90784430	5030	5030	5030	5030	0
531	20241203	105200	90784430	5030	5030	5030	5030	0
532	20241203	105100	90784430	5030	5030	5030	5030	0
533	20241203	105000	90784430	5030	5030	5030	5030	2
534	20241203	104900	90774370	5030	5030	5030	5030	3
535	20241203	104800	90759280	5030	5030	5030	5030	0
536	20241203	104700	90759280	5030	5030	5030	5030	0
537	20241203	104600	90759280	5030	5030	5030	5030	30
538	20241203	104500	90608380	5030	5030	5030	5030	86
539	20241203	104400	90175800	5040	5030	5040	5030	33
540	20241203	104300	90009770	5040	5030	5040	5030	16
541	20241203	104200	89929260	5030	5030	5030	5030	0
542	20241203	104100	89929260	5030	5030	5030	5030	0
543	20241203	104000	89929260	5030	5020	5030	5020	200
544	20241203	103900	88925250	5040	5040	5040	5040	0
545	20241203	103800	88925250	5040	5030	5040	5030	201
546	20241203	103700	87914210	5030	5030	5030	5030	0
547	20241203	103600	87914210	5030	5030	5030	5030	0
548	20241203	103500	87914210	5030	5030	5030	5030	20
549	20241203	103400	87813610	5030	5030	5030	5030	1
550	20241203	103300	87808580	5000	5020	5030	5000	36
551	20241203	103200	87627910	5020	5020	5020	5020	2
552	20241203	103100	87617870	5020	5020	5030	5000	48
553	20241203	103000	87377680	5020	5020	5030	5020	6
554	20241203	102900	87347520	5030	5020	5030	5020	151
555	20241203	102800	86588970	5020	5010	5030	5010	503
556	20241203	102700	84060370	5000	5000	5000	5000	0
557	20241203	102600	84060370	5000	5010	5010	5000	28
558	20241203	102500	83920290	5010	5010	5010	5010	0
559	20241203	102400	83920290	5010	5010	5010	5010	0
560	20241203	102300	83920290	5010	5000	5010	5000	15
561	20241203	102200	83845250	5010	5000	5010	5000	101
562	20241203	102100	83340180	5000	5000	5000	5000	1
563	20241203	102000	83335180	5000	4995	5000	4995	256
564	20241203	101900	82056445	4995	4995	4995	4995	0
565	20241203	101800	82056445	4995	4995	4995	4995	0
566	20241203	101700	82056445	4995	4995	4995	4995	183
567	20241203	101600	81142360	5000	5000	5000	5000	0
568	20241203	101500	81142360	5000	5000	5000	5000	1
569	20241203	101400	81137360	5000	5000	5000	5000	6
570	20241203	101300	81107360	5030	5030	5030	5030	0
571	20241203	101200	81107360	5030	5010	5030	5000	31
572	20241203	101100	80952010	5010	5000	5010	4995	157
573	20241203	101000	80167490	5000	5000	5000	5000	15
574	20241203	100900	80092490	5010	5000	5020	5000	1186
575	20241203	100800	74151410	5000	4995	5000	4995	301
576	20241203	100700	72647910	4995	4995	4995	4995	0
577	20241203	100600	72647910	4995	4995	4995	4995	3
578	20241203	100500	72632925	5000	5000	5000	5000	55
579	20241203	100400	72357925	5000	5020	5020	5000	1469
580	20241203	100300	64998675	5020	5020	5020	5020	0
581	20241203	100200	64998675	5020	5020	5020	5020	4
582	20241203	100100	64978595	5020	5020	5020	5020	5
583	20241203	100000	64953495	5020	5020	5020	5020	23
584	20241203	095900	64838035	5020	5020	5020	5020	18
585	20241203	095800	64747675	5010	5010	5010	5010	17
586	20241203	095700	64662505	5020	5020	5020	5020	0
587	20241203	095600	64662505	5020	5020	5020	5020	0
588	20241203	095500	64662505	5020	5020	5020	5020	200
589	20241203	095400	63658505	5020	5020	5020	5020	92
590	20241203	095300	63196665	5020	5010	5020	5010	88
591	20241203	095200	62754975	5020	5020	5020	5020	14
592	20241203	095100	62684695	5020	5020	5020	5020	39
593	20241203	095000	62488915	5010	5010	5010	5010	0
594	20241203	094900	62488915	5010	5010	5010	5010	10
595	20241203	094800	62438815	5020	5000	5020	5000	446
596	20241203	094700	60204495	5000	5000	5000	5000	1
597	20241203	094600	60199495	5000	5000	5000	5000	0
598	20241203	094500	60199495	5000	5000	5000	5000	20
599	20241203	094400	60099495	5010	5010	5010	5010	15
600	20241203	094300	60024345	5010	5000	5010	5000	7
601	20241203	094200	59989315	5010	4985	5010	4985	3424
602	20241203	094100	42879210	4985	4985	4985	4985	24
603	20241203	094000	42759570	4990	4975	4990	4975	18
604	20241203	093900	42669985	4975	4975	4975	4975	1
605	20241203	093800	42665010	4975	4975	4975	4975	2
606	20241203	093700	42655060	4980	4975	4980	4975	19
607	20241203	093600	42560530	4975	4975	4975	4975	100
608	20241203	093500	42063030	4975	4970	4975	4970	83
609	20241203	093400	41650115	4970	4970	4970	4970	52
610	20241203	093300	41391675	4970	4960	4970	4960	4908
611	20241203	093200	17045785	4955	4955	4955	4955	2
612	20241203	093100	17035875	4960	4960	4960	4960	509
613	20241203	093000	14511235	4960	4960	4960	4960	19
614	20241203	092900	14416995	4960	4960	4960	4960	3
615	20241203	092800	14402115	4960	4965	4965	4960	302
616	20241203	092700	12904165	4965	4965	4965	4965	9
617	20241203	092600	12859480	4965	4980	4980	4965	1371
618	20241203	092500	6047805	4985	4985	4985	4985	62
619	20241203	092400	5738735	4990	4990	4990	4990	14
620	20241203	092300	5668875	4985	4985	4985	4985	46
621	20241203	092200	5439565	4985	4990	4990	4985	68
622	20241203	092100	5100485	4990	4990	4990	4990	0
623	20241203	092000	5100485	4990	4990	4990	4990	21
624	20241203	091900	4995695	4985	4985	4985	4985	10
625	20241203	091800	4945845	4990	4990	4990	4990	0
626	20241203	091700	4945845	4990	4990	4990	4990	0
627	20241203	091600	4945845	4990	4990	4990	4990	180
628	20241203	091500	4047645	4995	4995	4995	4995	0
629	20241203	091400	4047645	4995	4995	4995	4995	110
630	20241203	091300	3498195	4995	5000	5000	4995	40
631	20241203	091200	3298380	4995	4995	4995	4995	0
632	20241203	091100	3298380	4995	5000	5000	4995	178
633	20241203	091000	2409170	5000	5000	5000	5000	23
634	20241203	090900	2294170	5000	5000	5000	5000	0
635	20241203	090800	2294170	5000	5000	5000	5000	0
636	20241203	090700	2294170	5000	4995	5000	4995	162
637	20241203	090600	1484315	5020	5020	5020	5020	0
638	20241203	090500	1484315	5020	5020	5030	4995	94
639	20241203	090400	1013675	5020	4980	5020	4980	22
640	20241203	090300	904035	4980	4980	4980	4980	41
641	20241203	090200	699855	4975	4975	4975	4975	0
642	20241203	090100	699855	4975	4975	4975	4975	0
643	20241203	090000	699855	4975	4955	4975	4955	141