KissMeData/066310/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	194700	87266410	5880	5880	5880	5880	65
3	20241206	194600	87266410	5880	5880	5880	5880	0
4	20241206	194500	87266410	5880	5880	5880	5880	0
5	20241206	194400	87266410	5880	5880	5880	5880	0
6	20241206	194300	87266410	5880	5880	5880	5880	0
7	20241206	194200	87266410	5880	5880	5880	5880	0
8	20241206	194100	87266410	5880	5880	5880	5880	0
9	20241206	194000	87266410	5880	5880	5880	5880	0
10	20241206	193900	87266410	5880	5880	5880	5880	0
11	20241206	193800	87266410	5880	5880	5880	5880	0
12	20241206	193700	87266410	5880	5880	5880	5880	0
13	20241206	193600	87266410	5880	5880	5880	5880	0
14	20241206	193500	87266410	5880	5880	5880	5880	0
15	20241206	193400	87266410	5880	5880	5880	5880	0
16	20241206	193300	87266410	5880	5880	5880	5880	0
17	20241206	193200	87266410	5880	5880	5880	5880	0
18	20241206	193100	87266410	5880	5880	5880	5880	0
19	20241206	193000	87266410	5880	5880	5880	5880	0
20	20241206	192900	87266410	5880	5880	5880	5880	0
21	20241206	192800	87266410	5880	5880	5880	5880	0
22	20241206	192700	87266410	5880	5880	5880	5880	0
23	20241206	192600	87266410	5880	5880	5880	5880	0
24	20241206	192500	87266410	5880	5880	5880	5880	0
25	20241206	192400	87266410	5880	5880	5880	5880	0
26	20241206	192300	87266410	5880	5880	5880	5880	0
27	20241206	192200	87266410	5880	5880	5880	5880	0
28	20241206	192100	87266410	5880	5880	5880	5880	0
29	20241206	192000	87266410	5880	5880	5880	5880	0
30	20241206	191900	87266410	5880	5880	5880	5880	0
31	20241206	191800	87266410	5880	5880	5880	5880	0
32	20241206	191700	87266410	5880	5880	5880	5880	65
33	20241206	191600	87266410	5880	5880	5880	5880	0
34	20241206	191500	87266410	5880	5880	5880	5880	0
35	20241206	191400	87266410	5880	5880	5880	5880	0
36	20241206	191300	87266410	5880	5880	5880	5880	0
37	20241206	191200	87266410	5880	5880	5880	5880	0
38	20241206	191100	87266410	5880	5880	5880	5880	0
39	20241206	191000	87266410	5880	5880	5880	5880	0
40	20241206	190900	87266410	5880	5880	5880	5880	0
41	20241206	190800	87266410	5880	5880	5880	5880	0
42	20241206	190700	87266410	5880	5880	5880	5880	0
43	20241206	190600	87266410	5880	5880	5880	5880	0
44	20241206	190500	87266410	5880	5880	5880	5880	0
45	20241206	190400	87266410	5880	5880	5880	5880	0
46	20241206	190300	87266410	5880	5880	5880	5880	0
47	20241206	190200	87266410	5880	5880	5880	5880	0
48	20241206	190100	87266410	5880	5880	5880	5880	0
49	20241206	190000	87266410	5880	5880	5880	5880	0
50	20241206	185900	87266410	5880	5880	5880	5880	0
51	20241206	185800	87266410	5880	5880	5880	5880	0
52	20241206	185700	87266410	5880	5880	5880	5880	0
53	20241206	185600	87266410	5880	5880	5880	5880	0
54	20241206	185500	87266410	5880	5880	5880	5880	0
55	20241206	185400	87266410	5880	5880	5880	5880	0
56	20241206	185300	87266410	5880	5880	5880	5880	0
57	20241206	185200	87266410	5880	5880	5880	5880	0
58	20241206	185100	87266410	5880	5880	5880	5880	0
59	20241206	185000	87266410	5880	5880	5880	5880	0
60	20241206	184900	87266410	5880	5880	5880	5880	0
61	20241206	184800	87266410	5880	5880	5880	5880	0
62	20241206	184700	87266410	5880	5880	5880	5880	65
63	20241206	184600	87266410	5880	5880	5880	5880	0
64	20241206	184500	87266410	5880	5880	5880	5880	0
65	20241206	184400	87266410	5880	5880	5880	5880	0
66	20241206	184300	87266410	5880	5880	5880	5880	0
67	20241206	184200	87266410	5880	5880	5880	5880	0
68	20241206	184100	87266410	5880	5880	5880	5880	0
69	20241206	184000	87266410	5880	5880	5880	5880	0
70	20241206	183900	87266410	5880	5880	5880	5880	0
71	20241206	183800	87266410	5880	5880	5880	5880	0
72	20241206	183700	87266410	5880	5880	5880	5880	0
73	20241206	183600	87266410	5880	5880	5880	5880	0
74	20241206	183500	87266410	5880	5880	5880	5880	0
75	20241206	183400	87266410	5880	5880	5880	5880	0
76	20241206	183300	87266410	5880	5880	5880	5880	0
77	20241206	183200	87266410	5880	5880	5880	5880	0
78	20241206	183100	87266410	5880	5880	5880	5880	0
79	20241206	183000	87266410	5880	5880	5880	5880	0
80	20241206	182900	87266410	5880	5880	5880	5880	0
81	20241206	182800	87266410	5880	5880	5880	5880	0
82	20241206	182700	87266410	5880	5880	5880	5880	0
83	20241206	182600	87266410	5880	5880	5880	5880	0
84	20241206	182500	87266410	5880	5880	5880	5880	0
85	20241206	182400	87266410	5880	5880	5880	5880	0
86	20241206	182300	87266410	5880	5880	5880	5880	0
87	20241206	182200	87266410	5880	5880	5880	5880	0
88	20241206	182100	87266410	5880	5880	5880	5880	0
89	20241206	182000	87266410	5880	5880	5880	5880	0
90	20241206	181900	87266410	5880	5880	5880	5880	0
91	20241206	181800	87266410	5880	5880	5880	5880	0
92	20241206	181700	87266410	5880	5880	5880	5880	65
93	20241206	181600	87266410	5880	5880	5880	5880	0
94	20241206	181500	87266410	5880	5880	5880	5880	0
95	20241206	181400	87266410	5880	5880	5880	5880	0
96	20241206	181300	87266410	5880	5880	5880	5880	0
97	20241206	181200	87266410	5880	5880	5880	5880	0
98	20241206	181100	87266410	5880	5880	5880	5880	0
99	20241206	181000	87266410	5880	5880	5880	5880	0
100	20241206	180900	87266410	5880	5880	5880	5880	0
101	20241206	180800	87266410	5880	5880	5880	5880	0
102	20241206	180700	87266410	5880	5880	5880	5880	0
103	20241206	180600	87266410	5880	5880	5880	5880	0
104	20241206	180500	87266410	5880	5880	5880	5880	0
105	20241206	180400	87266410	5880	5880	5880	5880	0
106	20241206	180300	87266410	5880	5880	5880	5880	0
107	20241206	180200	87266410	5880	5880	5880	5880	0
108	20241206	180100	87266410	5880	5880	5880	5880	0
109	20241206	180000	87266410	5880	5880	5880	5880	0
110	20241206	175900	87266410	5880	5880	5880	5880	0
111	20241206	175800	87266410	5880	5880	5880	5880	0
112	20241206	175700	87266410	5880	5880	5880	5880	0
113	20241206	175600	87266410	5880	5880	5880	5880	0
114	20241206	175500	87266410	5880	5880	5880	5880	0
115	20241206	175400	87266410	5880	5880	5880	5880	0
116	20241206	175300	87266410	5880	5880	5880	5880	0
117	20241206	175200	87266410	5880	5880	5880	5880	0
118	20241206	175100	87266410	5880	5880	5880	5880	0
119	20241206	175000	87266410	5880	5880	5880	5880	0
120	20241206	174900	87266410	5880	5880	5880	5880	0
121	20241206	174800	87266410	5880	5880	5880	5880	0
122	20241206	174700	87266410	5880	5880	5880	5880	65
123	20241206	174600	87266410	5880	5880	5880	5880	0
124	20241206	174500	87266410	5880	5880	5880	5880	0
125	20241206	174400	87266410	5880	5880	5880	5880	0
126	20241206	174300	87266410	5880	5880	5880	5880	0
127	20241206	174200	87266410	5880	5880	5880	5880	0
128	20241206	174100	87266410	5880	5880	5880	5880	0
129	20241206	174000	87266410	5880	5880	5880	5880	0
130	20241206	173900	87266410	5880	5880	5880	5880	0
131	20241206	173800	87266410	5880	5880	5880	5880	0
132	20241206	173700	87266410	5880	5880	5880	5880	0
133	20241206	173600	87266410	5880	5880	5880	5880	0
134	20241206	173500	87266410	5880	5880	5880	5880	0
135	20241206	173400	87266410	5880	5880	5880	5880	0
136	20241206	173300	87266410	5880	5880	5880	5880	0
137	20241206	173200	87266410	5880	5880	5880	5880	0
138	20241206	173100	87266410	5880	5880	5880	5880	0
139	20241206	173000	87266410	5880	5880	5880	5880	0
140	20241206	172900	87266410	5880	5880	5880	5880	0
141	20241206	172800	87266410	5880	5880	5880	5880	0
142	20241206	172700	87266410	5880	5880	5880	5880	0
143	20241206	172600	87266410	5880	5880	5880	5880	0
144	20241206	172500	87266410	5880	5880	5880	5880	0
145	20241206	172400	87266410	5880	5880	5880	5880	0
146	20241206	172300	87266410	5880	5880	5880	5880	0
147	20241206	172200	87266410	5880	5880	5880	5880	0
148	20241206	172100	87266410	5880	5880	5880	5880	0
149	20241206	172000	87266410	5880	5880	5880	5880	0
150	20241206	171900	87266410	5880	5880	5880	5880	0
151	20241206	171800	87266410	5880	5880	5880	5880	0
152	20241206	171700	87266410	5880	5880	5880	5880	65
153	20241206	171600	87266410	5880	5880	5880	5880	0
154	20241206	171500	87266410	5880	5880	5880	5880	0
155	20241206	171400	87266410	5880	5880	5880	5880	0
156	20241206	171300	87266410	5880	5880	5880	5880	0
157	20241206	171200	87266410	5880	5880	5880	5880	0
158	20241206	171100	87266410	5880	5880	5880	5880	0
159	20241206	171000	87266410	5880	5880	5880	5880	0
160	20241206	170900	87266410	5880	5880	5880	5880	0
161	20241206	170800	87266410	5880	5880	5880	5880	0
162	20241206	170700	87266410	5880	5880	5880	5880	0
163	20241206	170600	87266410	5880	5880	5880	5880	0
164	20241206	170500	87266410	5880	5880	5880	5880	0
165	20241206	170400	87266410	5880	5880	5880	5880	0
166	20241206	170300	87266410	5880	5880	5880	5880	0
167	20241206	170200	87266410	5880	5880	5880	5880	0
168	20241206	170100	87266410	5880	5880	5880	5880	0
169	20241206	170000	87266410	5880	5880	5880	5880	0
170	20241206	165900	87266410	5880	5880	5880	5880	0
171	20241206	165800	87266410	5880	5880	5880	5880	0
172	20241206	165700	87266410	5880	5880	5880	5880	0
173	20241206	165600	87266410	5880	5880	5880	5880	0
174	20241206	165500	87266410	5880	5880	5880	5880	0
175	20241206	165400	87266410	5880	5880	5880	5880	0
176	20241206	165300	87266410	5880	5880	5880	5880	0
177	20241206	165200	87266410	5880	5880	5880	5880	0
178	20241206	165100	87266410	5880	5880	5880	5880	0
179	20241206	165000	87266410	5880	5880	5880	5880	0
180	20241206	164900	87266410	5880	5880	5880	5880	0
181	20241206	164800	87266410	5880	5880	5880	5880	0
182	20241206	164700	87266410	5880	5880	5880	5880	65
183	20241206	164600	87266410	5880	5880	5880	5880	0
184	20241206	164500	87266410	5880	5880	5880	5880	0
185	20241206	164400	87266410	5880	5880	5880	5880	0
186	20241206	164300	87266410	5880	5880	5880	5880	0
187	20241206	164200	87266410	5880	5880	5880	5880	0
188	20241206	164100	87266410	5880	5880	5880	5880	0
189	20241206	164000	87266410	5880	5880	5880	5880	0
190	20241206	163900	87266410	5880	5880	5880	5880	0
191	20241206	163800	87266410	5880	5880	5880	5880	0
192	20241206	163700	87266410	5880	5880	5880	5880	0
193	20241206	163600	87266410	5880	5880	5880	5880	0
194	20241206	163500	87266410	5880	5880	5880	5880	0
195	20241206	163400	87266410	5880	5880	5880	5880	0
196	20241206	163300	87266410	5880	5880	5880	5880	0
197	20241206	163200	87266410	5880	5880	5880	5880	0
198	20241206	163100	87266410	5880	5880	5880	5880	0
199	20241206	163000	87266410	5880	5880	5880	5880	0
200	20241206	162900	87266410	5880	5880	5880	5880	0
201	20241206	162800	87266410	5880	5880	5880	5880	0
202	20241206	162700	87266410	5880	5880	5880	5880	0
203	20241206	162600	87266410	5880	5880	5880	5880	0
204	20241206	162500	87266410	5880	5880	5880	5880	0
205	20241206	162400	87266410	5880	5880	5880	5880	0
206	20241206	162300	87266410	5880	5880	5880	5880	0
207	20241206	162200	87266410	5880	5880	5880	5880	0
208	20241206	162100	87266410	5880	5880	5880	5880	0
209	20241206	162000	87266410	5880	5880	5880	5880	0
210	20241206	161900	87266410	5880	5880	5880	5880	0
211	20241206	161800	87266410	5880	5880	5880	5880	0
212	20241206	161700	87266410	5880	5880	5880	5880	65
213	20241206	161600	87266410	5880	5880	5880	5880	0
214	20241206	161500	87266410	5880	5880	5880	5880	0
215	20241206	161400	87266410	5880	5880	5880	5880	0
216	20241206	161300	87266410	5880	5880	5880	5880	0
217	20241206	161200	87266410	5880	5880	5880	5880	0
218	20241206	161100	87266410	5880	5880	5880	5880	0
219	20241206	161000	87266410	5880	5880	5880	5880	0
220	20241206	160900	87266410	5880	5880	5880	5880	0
221	20241206	160800	87266410	5880	5880	5880	5880	0
222	20241206	160700	87266410	5880	5880	5880	5880	0
223	20241206	160600	87266410	5880	5880	5880	5880	0
224	20241206	160500	87266410	5880	5880	5880	5880	0
225	20241206	160400	87266410	5880	5880	5880	5880	0
226	20241206	160300	87266410	5880	5880	5880	5880	0
227	20241206	160200	87266410	5880	5880	5880	5880	0
228	20241206	160100	87266410	5880	5880	5880	5880	0
229	20241206	160000	87266410	5880	5880	5880	5880	0
230	20241206	155900	87266410	5880	5880	5880	5880	0
231	20241206	155800	87266410	5880	5880	5880	5880	0
232	20241206	155700	87266410	5880	5880	5880	5880	0
233	20241206	155600	87266410	5880	5880	5880	5880	0
234	20241206	155500	87266410	5880	5880	5880	5880	0
235	20241206	155400	87266410	5880	5880	5880	5880	0
236	20241206	155300	87266410	5880	5880	5880	5880	0
237	20241206	155200	87266410	5880	5880	5880	5880	0
238	20241206	155100	87266410	5880	5880	5880	5880	0
239	20241206	155000	87266410	5880	5880	5880	5880	0
240	20241206	154900	87266410	5880	5880	5880	5880	0
241	20241206	154800	87266410	5880	5880	5880	5880	0
242	20241206	154700	87266410	5880	5880	5880	5880	65
243	20241206	154600	87266410	5880	5880	5880	5880	0
244	20241206	154500	87266410	5880	5880	5880	5880	0
245	20241206	154400	87266410	5880	5880	5880	5880	0
246	20241206	154300	87266410	5880	5880	5880	5880	0
247	20241206	154200	87266410	5880	5880	5880	5880	0
248	20241206	154100	87266410	5880	5880	5880	5880	0
249	20241206	154000	87266410	5880	5880	5880	5880	0
250	20241206	153900	87266410	5880	5880	5880	5880	0
251	20241206	153800	87266410	5880	5880	5880	5880	0
252	20241206	153700	87266410	5880	5880	5880	5880	0
253	20241206	153600	87266410	5880	5880	5880	5880	0
254	20241206	153500	87266410	5880	5880	5880	5880	0
255	20241206	153400	87266410	5880	5880	5880	5880	0
256	20241206	153300	87266410	5880	5880	5880	5880	0
257	20241206	153200	87266410	5880	5880	5880	5880	0
258	20241206	153100	87266410	5880	5880	5880	5880	0
259	20241206	153000	87266410	5880	5880	5880	5880	65
260	20241206	152900	86884210	5930	5930	5930	5930	0
261	20241206	152800	86884210	5930	5930	5930	5930	0
262	20241206	152700	86884210	5930	5930	5930	5930	0
263	20241206	152600	86884210	5930	5930	5930	5930	0
264	20241206	152500	86884210	5930	5930	5930	5930	0
265	20241206	152400	86884210	5930	5930	5930	5930	0
266	20241206	152300	86884210	5930	5930	5930	5930	0
267	20241206	152200	86884210	5930	5930	5930	5930	0
268	20241206	152100	86884210	5930	5930	5930	5930	0
269	20241206	152000	86884210	5930	5930	5930	5930	0
270	20241206	151900	86884210	5930	5930	5930	5930	0
271	20241206	151800	86884210	5930	5930	5930	5930	0
272	20241206	151700	86884210	5930	5930	5930	5930	0
273	20241206	151600	86884210	5930	5930	5930	5930	0
274	20241206	151500	86884210	5930	5930	5930	5930	0
275	20241206	151400	86884210	5930	5930	5930	5930	0
276	20241206	151300	86884210	5930	5930	5930	5930	1
277	20241206	151200	86878280	5890	5890	5890	5890	0
278	20241206	151100	86878280	5890	5890	5890	5890	51
279	20241206	151000	86577890	5930	5930	5930	5930	0
280	20241206	150900	86577890	5930	5930	5930	5930	0
281	20241206	150800	86577890	5930	5930	5930	5930	0
282	20241206	150700	86577890	5930	5930	5930	5930	1
283	20241206	150600	86571960	5890	5890	5890	5890	0
284	20241206	150500	86571960	5890	5890	5890	5890	0
285	20241206	150400	86571960	5890	5890	5890	5890	0
286	20241206	150300	86571960	5890	5890	5890	5890	0
287	20241206	150200	86571960	5890	5890	5890	5890	30
288	20241206	150100	86395260	5910	5910	5910	5910	0
289	20241206	150000	86395260	5910	5910	5910	5910	0
290	20241206	145900	86395260	5910	5910	5910	5910	100
291	20241206	145800	85804260	5900	5880	5900	5850	1284
292	20241206	145700	78267730	5880	5880	5880	5880	0
293	20241206	145600	78267730	5880	5850	5880	5850	15
294	20241206	145500	78179560	5850	5860	5860	5850	3000
295	20241206	145400	60629320	5900	5900	5900	5900	0
296	20241206	145300	60629320	5900	5900	5900	5900	0
297	20241206	145200	60629320	5900	5900	5900	5900	99
298	20241206	145100	60045220	5900	5900	5900	5900	1
299	20241206	145000	60039320	5900	5930	5930	5900	25
300	20241206	144900	59891790	5900	5900	5900	5900	0
301	20241206	144800	59891790	5900	5930	5930	5900	67
302	20241206	144700	59496460	5910	5910	5910	5910	0
303	20241206	144600	59496460	5910	5910	5910	5910	0
304	20241206	144500	59496460	5910	5910	5910	5910	131
305	20241206	144400	58722250	5940	5940	5940	5940	0
306	20241206	144300	58722250	5940	5940	5940	5940	1
307	20241206	144200	58716310	5950	5950	5950	5950	0
308	20241206	144100	58716310	5950	5950	5950	5950	0
309	20241206	144000	58716310	5950	5950	5950	5950	0
310	20241206	143900	58716310	5950	5950	5950	5950	0
311	20241206	143800	58716310	5950	5950	5950	5950	0
312	20241206	143700	58716310	5950	5950	5950	5950	0
313	20241206	143600	58716310	5950	5950	5950	5950	1
314	20241206	143500	58710360	5910	5910	5910	5910	0
315	20241206	143400	58710360	5910	5910	5910	5910	0
316	20241206	143300	58710360	5910	5940	5940	5910	2
317	20241206	143200	58698510	5950	5950	5950	5950	0
318	20241206	143100	58698510	5950	5950	5950	5950	0
319	20241206	143000	58698510	5950	5950	5950	5950	0
320	20241206	142900	58698510	5950	5950	5950	5950	0
321	20241206	142800	58698510	5950	5950	5950	5950	0
322	20241206	142700	58698510	5950	5950	5950	5950	0
323	20241206	142600	58698510	5950	5950	5950	5950	1
324	20241206	142500	58692560	5900	5900	5900	5900	0
325	20241206	142400	58692560	5900	5900	5900	5900	0
326	20241206	142300	58692560	5900	5900	5900	5900	0
327	20241206	142200	58692560	5900	5900	5900	5900	0
328	20241206	142100	58692560	5900	5900	5900	5900	0
329	20241206	142000	58692560	5900	5900	5900	5900	4
330	20241206	141900	58668960	5890	5890	5890	5890	253
331	20241206	141800	57178790	5890	5870	5890	5870	455
332	20241206	141700	54504100	5880	5880	5880	5880	0
333	20241206	141600	54504100	5880	5880	5880	5880	2
334	20241206	141500	54492340	5890	5890	5890	5890	0
335	20241206	141400	54492340	5890	5890	5890	5890	0
336	20241206	141300	54492340	5890	5890	5890	5890	1
337	20241206	141200	54486450	5890	5890	5890	5890	0
338	20241206	141100	54486450	5890	5890	5890	5890	0
339	20241206	141000	54486450	5890	5890	5890	5890	0
340	20241206	140900	54486450	5890	5890	5890	5890	0
341	20241206	140800	54486450	5890	5890	5890	5890	0
342	20241206	140700	54486450	5890	5890	5890	5890	0
343	20241206	140600	54486450	5890	5890	5890	5890	0
344	20241206	140500	54486450	5890	5890	5890	5890	1
345	20241206	140400	54480560	5890	5890	5890	5890	0
346	20241206	140300	54480560	5890	5890	5890	5890	2
347	20241206	140200	54468780	5890	5890	5890	5890	0
348	20241206	140100	54468780	5890	5890	5890	5890	0
349	20241206	140000	54468780	5890	5890	5890	5890	0
350	20241206	135900	54468780	5890	5890	5890	5890	0
351	20241206	135800	54468780	5890	5890	5890	5890	0
352	20241206	135700	54468780	5890	5890	5890	5890	4
353	20241206	135600	54445220	5890	5890	5890	5890	0
354	20241206	135500	54445220	5890	5890	5890	5890	0
355	20241206	135400	54445220	5890	5890	5890	5890	0
356	20241206	135300	54445220	5890	5890	5890	5890	4
357	20241206	135200	54421660	5890	5890	5890	5890	0
358	20241206	135100	54421660	5890	5890	5890	5890	0
359	20241206	135000	54421660	5890	5890	5890	5890	0
360	20241206	134900	54421660	5890	5890	5890	5890	0
361	20241206	134800	54421660	5890	5890	5890	5890	0
362	20241206	134700	54421660	5890	5890	5890	5890	1
363	20241206	134600	54415770	5890	5890	5890	5890	0
364	20241206	134500	54415770	5890	5890	5890	5890	1
365	20241206	134400	54409880	5860	5860	5860	5860	0
366	20241206	134300	54409880	5860	5860	5860	5860	0
367	20241206	134200	54409880	5860	5860	5860	5860	0
368	20241206	134100	54409880	5860	5860	5860	5860	0
369	20241206	134000	54409880	5860	5860	5860	5860	0
370	20241206	133900	54409880	5860	5860	5860	5860	0
371	20241206	133800	54409880	5860	5860	5860	5860	0
372	20241206	133700	54409880	5860	5860	5860	5860	0
373	20241206	133600	54409880	5860	5860	5860	5860	0
374	20241206	133500	54409880	5860	5860	5860	5860	0
375	20241206	133400	54409880	5860	5860	5860	5860	0
376	20241206	133300	54409880	5860	5860	5860	5860	0
377	20241206	133200	54409880	5860	5890	5890	5860	130
378	20241206	133100	53647670	5860	5860	5860	5860	0
379	20241206	133000	53647670	5860	5860	5860	5860	0
380	20241206	132900	53647670	5860	5840	5900	5840	3152
381	20241206	132800	35122830	5840	5840	5840	5840	2
382	20241206	132700	35111150	5840	5840	5840	5840	2
383	20241206	132600	35099470	5830	5830	5830	5830	0
384	20241206	132500	35099470	5830	5830	5830	5830	0
385	20241206	132400	35099470	5830	5830	5830	5830	0
386	20241206	132300	35099470	5830	5830	5830	5830	0
387	20241206	132200	35099470	5830	5830	5830	5830	0
388	20241206	132100	35099470	5830	5830	5830	5830	0
389	20241206	132000	35099470	5830	5830	5830	5830	0
390	20241206	131900	35099470	5830	5830	5830	5830	0
391	20241206	131800	35099470	5830	5830	5830	5830	0
392	20241206	131700	35099470	5830	5830	5830	5830	0
393	20241206	131600	35099470	5830	5830	5830	5830	0
394	20241206	131500	35099470	5830	5830	5830	5830	0
395	20241206	131400	35099470	5830	5830	5830	5830	0
396	20241206	131300	35099470	5830	5830	5830	5830	0
397	20241206	131200	35099470	5830	5830	5830	5830	0
398	20241206	131100	35099470	5830	5830	5830	5830	0
399	20241206	131000	35099470	5830	5830	5830	5830	0
400	20241206	130900	35099470	5830	5830	5830	5830	0
401	20241206	130800	35099470	5830	5830	5830	5830	0
402	20241206	130700	35099470	5830	5830	5830	5830	0
403	20241206	130600	35099470	5830	5830	5830	5830	0
404	20241206	130500	35099470	5830	5830	5830	5830	0
405	20241206	130400	35099470	5830	5830	5830	5830	65
406	20241206	130300	34720520	5850	5850	5850	5850	5
407	20241206	130200	34691270	5850	5850	5850	5850	0
408	20241206	130100	34691270	5850	5850	5850	5850	0
409	20241206	130000	34691270	5850	5850	5850	5850	0
410	20241206	125900	34691270	5850	5850	5850	5850	0
411	20241206	125800	34691270	5850	5850	5850	5850	0
412	20241206	125700	34691270	5850	5850	5850	5850	0
413	20241206	125600	34691270	5850	5850	5850	5850	0
414	20241206	125500	34691270	5850	5850	5850	5850	0
415	20241206	125400	34691270	5850	5850	5850	5850	0
416	20241206	125300	34691270	5850	5850	5850	5850	0
417	20241206	125200	34691270	5850	5850	5850	5850	0
418	20241206	125100	34691270	5850	5850	5850	5850	0
419	20241206	125000	34691270	5850	5850	5850	5850	0
420	20241206	124900	34691270	5850	5850	5850	5850	0
421	20241206	124800	34691270	5850	5850	5850	5850	0
422	20241206	124700	34691270	5850	5850	5850	5850	0
423	20241206	124600	34691270	5850	5850	5850	5850	0
424	20241206	124500	34691270	5850	5850	5850	5850	0
425	20241206	124400	34691270	5850	5850	5850	5850	0
426	20241206	124300	34691270	5850	5850	5850	5850	0
427	20241206	124200	34691270	5850	5850	5850	5850	0
428	20241206	124100	34691270	5850	5850	5850	5850	0
429	20241206	124000	34691270	5850	5850	5850	5850	0
430	20241206	123900	34691270	5850	5850	5850	5850	0
431	20241206	123800	34691270	5850	5850	5850	5850	0
432	20241206	123700	34691270	5850	5850	5850	5850	0
433	20241206	123600	34691270	5850	5850	5850	5850	0
434	20241206	123500	34691270	5850	5860	5860	5850	16
435	20241206	123400	34597520	5870	5870	5870	5870	0
436	20241206	123300	34597520	5870	5870	5870	5870	1
437	20241206	123200	34591650	5870	5870	5870	5870	0
438	20241206	123100	34591650	5870	5870	5870	5870	1
439	20241206	123000	34585780	5870	5870	5870	5870	0
440	20241206	122900	34585780	5870	5870	5870	5870	0
441	20241206	122800	34585780	5870	5870	5870	5870	0
442	20241206	122700	34585780	5870	5870	5870	5870	0
443	20241206	122600	34585780	5870	5870	5870	5870	0
444	20241206	122500	34585780	5870	5870	5870	5870	2
445	20241206	122400	34574040	5860	5860	5860	5860	0
446	20241206	122300	34574040	5860	5860	5860	5860	0
447	20241206	122200	34574040	5860	5860	5860	5860	0
448	20241206	122100	34574040	5860	5860	5860	5860	13
449	20241206	122000	34497860	5860	5860	5860	5860	0
450	20241206	121900	34497860	5860	5860	5860	5860	0
451	20241206	121800	34497860	5860	5860	5860	5860	0
452	20241206	121700	34497860	5860	5860	5860	5860	0
453	20241206	121600	34497860	5860	5860	5860	5860	0
454	20241206	121500	34497860	5860	5860	5860	5860	0
455	20241206	121400	34497860	5860	5860	5860	5860	0
456	20241206	121300	34497860	5860	5860	5860	5860	1
457	20241206	121200	34492000	5860	5860	5860	5860	0
458	20241206	121100	34492000	5860	5860	5860	5860	0
459	20241206	121000	34492000	5860	5860	5860	5860	0
460	20241206	120900	34492000	5860	5860	5860	5860	0
461	20241206	120800	34492000	5860	5860	5860	5860	0
462	20241206	120700	34492000	5860	5860	5860	5860	0
463	20241206	120600	34492000	5860	5860	5860	5860	0
464	20241206	120500	34492000	5860	5860	5860	5860	0
465	20241206	120400	34492000	5860	5860	5860	5860	0
466	20241206	120300	34492000	5860	5860	5860	5860	2
467	20241206	120200	34480280	5870	5870	5870	5870	0
468	20241206	120100	34480280	5870	5870	5870	5870	0
469	20241206	120000	34480280	5870	5870	5870	5870	0
470	20241206	115900	34480280	5870	5870	5870	5870	8
471	20241206	115800	34433320	5870	5870	5870	5870	0
472	20241206	115700	34433320	5870	5870	5870	5870	0
473	20241206	115600	34433320	5870	5870	5870	5870	1
474	20241206	115500	34427450	5830	5830	5830	5830	1
475	20241206	115400	34421620	5870	5870	5870	5870	0
476	20241206	115300	34421620	5870	5870	5870	5870	1
477	20241206	115200	34415750	5880	5880	5880	5880	0
478	20241206	115100	34415750	5880	5880	5880	5880	0
479	20241206	115000	34415750	5880	5880	5880	5880	0
480	20241206	114900	34415750	5880	5880	5880	5880	0
481	20241206	114800	34415750	5880	5880	5880	5880	1
482	20241206	114700	34409870	5870	5870	5870	5870	100
483	20241206	114600	33822870	5870	5870	5870	5870	0
484	20241206	114500	33822870	5870	5870	5870	5870	0
485	20241206	114400	33822870	5870	5870	5870	5870	2
486	20241206	114300	33811130	5880	5880	5880	5880	0
487	20241206	114200	33811130	5880	5880	5880	5880	0
488	20241206	114100	33811130	5880	5880	5880	5880	0
489	20241206	114000	33811130	5880	5880	5880	5880	0
490	20241206	113900	33811130	5880	5880	5880	5880	1
491	20241206	113800	33805250	5870	5870	5870	5870	0
492	20241206	113700	33805250	5870	5870	5870	5870	0
493	20241206	113600	33805250	5870	5870	5870	5870	0
494	20241206	113500	33805250	5870	5870	5870	5870	0
495	20241206	113400	33805250	5870	5870	5870	5870	0
496	20241206	113300	33805250	5870	5870	5870	5870	1
497	20241206	113200	33799380	5880	5880	5880	5880	0
498	20241206	113100	33799380	5880	5880	5880	5880	0
499	20241206	113000	33799380	5880	5840	5880	5830	393
500	20241206	112900	31505220	5880	5880	5880	5880	24
501	20241206	112800	31364100	5870	5870	5870	5870	0
502	20241206	112700	31364100	5870	5870	5870	5870	0
503	20241206	112600	31364100	5870	5870	5870	5870	0
504	20241206	112500	31364100	5870	5870	5870	5870	0
505	20241206	112400	31364100	5870	5870	5870	5870	100
506	20241206	112300	30777100	5870	5820	5870	5820	11
507	20241206	112200	30712850	5820	5820	5820	5820	0
508	20241206	112100	30712850	5820	5820	5820	5820	0
509	20241206	112000	30712850	5820	5820	5820	5820	0
510	20241206	111900	30712850	5820	5760	5820	5760	351
511	20241206	111800	28691030	5760	5760	5760	5760	0
512	20241206	111700	28691030	5760	5760	5760	5760	5
513	20241206	111600	28662230	5760	5760	5760	5760	0
514	20241206	111500	28662230	5760	5770	5770	5750	47
515	20241206	111400	28391490	5760	5760	5760	5760	0
516	20241206	111300	28391490	5760	5760	5760	5760	0
517	20241206	111200	28391490	5760	5760	5760	5760	0
518	20241206	111100	28391490	5760	5760	5760	5760	1
519	20241206	111000	28385730	5760	5760	5760	5760	0
520	20241206	110900	28385730	5760	5840	5840	5760	31
521	20241206	110800	28207090	5760	5760	5760	5760	20
522	20241206	110700	28091890	5780	5780	5780	5780	0
523	20241206	110600	28091890	5780	5780	5780	5780	0
524	20241206	110500	28091890	5780	5780	5780	5780	1
525	20241206	110400	28086110	5730	5730	5730	5730	0
526	20241206	110300	28086110	5730	5730	5730	5730	0
527	20241206	110200	28086110	5730	5730	5730	5730	0
528	20241206	110100	28086110	5730	5730	5730	5730	0
529	20241206	110000	28086110	5730	5730	5730	5730	264
530	20241206	105900	26573390	5740	5740	5740	5740	3
531	20241206	105800	26556170	5730	5730	5730	5730	0
532	20241206	105700	26556170	5730	5730	5730	5730	0
533	20241206	105600	26556170	5730	5730	5730	5730	0
534	20241206	105500	26556170	5730	5730	5730	5730	0
535	20241206	105400	26556170	5730	5730	5730	5730	0
536	20241206	105300	26556170	5730	5740	5740	5730	266
537	20241206	105200	25029960	5780	5780	5780	5780	0
538	20241206	105100	25029960	5780	5780	5780	5780	1
539	20241206	105000	25024180	5750	5750	5750	5750	0
540	20241206	104900	25024180	5750	5760	5760	5750	676
541	20241206	104800	21135970	5770	5770	5770	5770	0
542	20241206	104700	21135970	5770	5770	5770	5770	0
543	20241206	104600	21135970	5770	5770	5770	5770	0
544	20241206	104500	21135970	5770	5770	5770	5770	0
545	20241206	104400	21135970	5770	5770	5770	5770	0
546	20241206	104300	21135970	5770	5770	5770	5770	1
547	20241206	104200	21130200	5770	5770	5770	5770	0
548	20241206	104100	21130200	5770	5770	5770	5770	0
549	20241206	104000	21130200	5770	5780	5780	5770	70
550	20241206	103900	20726260	5770	5770	5770	5770	0
551	20241206	103800	20726260	5770	5770	5770	5770	0
552	20241206	103700	20726260	5770	5770	5770	5770	0
553	20241206	103600	20726260	5770	5770	5770	5770	0
554	20241206	103500	20726260	5770	5770	5770	5770	0
555	20241206	103400	20726260	5770	5770	5770	5770	30
556	20241206	103300	20553160	5770	5770	5770	5770	2
557	20241206	103200	20541620	5770	5770	5770	5770	344
558	20241206	103100	18556740	5770	5770	5770	5770	0
559	20241206	103000	18556740	5770	5770	5770	5770	10
560	20241206	102900	18499040	5770	5770	5770	5770	0
561	20241206	102800	18499040	5770	5790	5790	5770	329
562	20241206	102700	16597270	5790	5790	5790	5790	0
563	20241206	102600	16597270	5790	5790	5790	5790	50
564	20241206	102500	16307770	5790	5790	5790	5790	178
565	20241206	102400	15277150	5790	5790	5790	5790	0
566	20241206	102300	15277150	5790	5790	5790	5790	2
567	20241206	102200	15265570	5790	5790	5790	5790	0
568	20241206	102100	15265570	5790	5790	5790	5790	0
569	20241206	102000	15265570	5790	5790	5790	5790	5
570	20241206	101900	15236620	5790	5790	5790	5790	10
571	20241206	101800	15178720	5790	5790	5790	5790	0
572	20241206	101700	15178720	5790	5790	5790	5790	0
573	20241206	101600	15178720	5790	5790	5790	5790	10
574	20241206	101500	15120820	5790	5790	5790	5790	10
575	20241206	101400	15062920	5820	5820	5820	5820	0
576	20241206	101300	15062920	5820	5820	5820	5820	1
577	20241206	101200	15057100	5840	5840	5840	5840	0
578	20241206	101100	15057100	5840	5840	5840	5840	0
579	20241206	101000	15057100	5840	5840	5840	5840	0
580	20241206	100900	15057100	5840	5840	5840	5840	0
581	20241206	100800	15057100	5840	5840	5840	5840	5
582	20241206	100700	15027900	5840	5840	5840	5840	1
583	20241206	100600	15022060	5770	5770	5770	5770	0
584	20241206	100500	15022060	5770	5790	5790	5770	101
585	20241206	100400	14439170	5760	5760	5760	5760	0
586	20241206	100300	14439170	5760	5760	5760	5760	0
587	20241206	100200	14439170	5760	5770	5770	5760	150
588	20241206	100100	13574200	5780	5780	5780	5780	0
589	20241206	100000	13574200	5780	5780	5780	5780	0
590	20241206	095900	13574200	5780	5780	5780	5780	100
591	20241206	095800	12996200	5780	5780	5780	5780	0
592	20241206	095700	12996200	5780	5790	5790	5780	402
593	20241206	095600	10670610	5790	5790	5790	5790	100
594	20241206	095500	10091610	5790	5860	5860	5790	238
595	20241206	095400	8710980	5860	5860	5860	5850	4
596	20241206	095300	8687560	5890	5850	5890	5850	34
597	20241206	095200	8488300	5850	5870	5870	5850	31
598	20241206	095100	8306350	5920	5850	5920	5850	31
599	20241206	095000	8122900	5850	5850	5850	5850	0
600	20241206	094900	8122900	5850	5850	5850	5850	0
601	20241206	094800	8122900	5850	5850	5850	5850	17
602	20241206	094700	8023450	5820	5820	5820	5820	20
603	20241206	094600	7907050	5850	5850	5850	5850	0
604	20241206	094500	7907050	5850	5850	5850	5850	1
605	20241206	094400	7901200	5820	5820	5820	5820	70
606	20241206	094300	7493800	5820	5820	5820	5820	50
607	20241206	094200	7202800	5820	5820	5820	5820	2
608	20241206	094100	7191160	5780	5780	5780	5780	0
609	20241206	094000	7191160	5780	5780	5780	5780	10
610	20241206	093900	7133360	5780	5780	5780	5780	20
611	20241206	093800	7017760	5780	5780	5780	5780	0
612	20241206	093700	7017760	5780	5780	5780	5780	0
613	20241206	093600	7017760	5780	5810	5810	5780	260
614	20241206	093500	5513820	5830	5830	5830	5830	0
615	20241206	093400	5513820	5830	5830	5830	5830	0
616	20241206	093300	5513820	5830	5830	5830	5830	0
617	20241206	093200	5513820	5830	5830	5830	5830	37
618	20241206	093100	5298110	5830	5830	5830	5830	0
619	20241206	093000	5298110	5830	5830	5830	5830	24
620	20241206	092900	5158190	5830	5830	5830	5830	483
621	20241206	092800	2342300	5830	5830	5830	5830	0
622	20241206	092700	2342300	5830	5830	5830	5830	27
623	20241206	092600	2184890	5830	5830	5830	5830	0
624	20241206	092500	2184890	5830	5830	5830	5830	1
625	20241206	092400	2179060	5780	5780	5780	5780	0
626	20241206	092300	2179060	5780	5780	5780	5780	0
627	20241206	092200	2179060	5780	5780	5780	5780	0
628	20241206	092100	2179060	5780	5780	5780	5780	0
629	20241206	092000	2179060	5780	5780	5780	5780	0
630	20241206	091900	2179060	5780	5780	5780	5780	0
631	20241206	091800	2179060	5780	5780	5780	5780	0
632	20241206	091700	2179060	5780	5820	5820	5780	100
633	20241206	091600	1599050	5780	5780	5780	5780	0
634	20241206	091500	1599050	5780	5780	5780	5780	0
635	20241206	091400	1599050	5780	5780	5780	5780	0
636	20241206	091300	1599050	5780	5780	5780	5780	0
637	20241206	091200	1599050	5780	5860	5860	5780	253
638	20241206	091100	123720	5920	5920	5920	5920	0
639	20241206	091000	123720	5920	5920	5920	5920	0
640	20241206	090900	123720	5920	5920	5920	5920	0
641	20241206	090800	123720	5920	5920	5920	5920	0
642	20241206	090700	123720	5920	5920	5920	5920	0
643	20241206	090600	123720	5920	5920	5920	5920	0
644	20241206	090500	123720	5920	5920	5920	5920	1
645	20241206	090400	117800	5890	5890	5890	5890	0
646	20241206	090300	117800	5890	5890	5890	5890	0
647	20241206	090200	117800	5890	5890	5890	5890	10
648	20241206	090100	58900	5890	5890	5890	5890	10
649	20241206	090000	0	5860	5860	5860	5860	0