KissMeData/059270/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	194200	549718930	5030	5030	5030	5030	1347
3	20241202	194100	549718930	5030	5030	5030	5030	0
4	20241202	194000	549718930	5030	5030	5030	5030	0
5	20241202	193900	549718930	5030	5030	5030	5030	0
6	20241202	193800	549718930	5030	5030	5030	5030	0
7	20241202	193700	549718930	5030	5030	5030	5030	0
8	20241202	193600	549718930	5030	5030	5030	5030	0
9	20241202	193500	549718930	5030	5030	5030	5030	0
10	20241202	193400	549718930	5030	5030	5030	5030	0
11	20241202	193300	549718930	5030	5030	5030	5030	0
12	20241202	193200	549718930	5030	5030	5030	5030	0
13	20241202	193100	549718930	5030	5030	5030	5030	0
14	20241202	193000	549718930	5030	5030	5030	5030	0
15	20241202	192900	549718930	5030	5030	5030	5030	0
16	20241202	192800	549718930	5030	5030	5030	5030	0
17	20241202	192700	549718930	5030	5030	5030	5030	0
18	20241202	192600	549718930	5030	5030	5030	5030	0
19	20241202	192500	549718930	5030	5030	5030	5030	0
20	20241202	192400	549718930	5030	5030	5030	5030	0
21	20241202	192300	549718930	5030	5030	5030	5030	0
22	20241202	192200	549718930	5030	5030	5030	5030	0
23	20241202	192100	549718930	5030	5030	5030	5030	0
24	20241202	192000	549718930	5030	5030	5030	5030	0
25	20241202	191900	549718930	5030	5030	5030	5030	0
26	20241202	191800	549718930	5030	5030	5030	5030	0
27	20241202	191700	549718930	5030	5030	5030	5030	0
28	20241202	191600	549718930	5030	5030	5030	5030	0
29	20241202	191500	549718930	5030	5030	5030	5030	0
30	20241202	191400	549718930	5030	5030	5030	5030	0
31	20241202	191300	549718930	5030	5030	5030	5030	0
32	20241202	191200	549718930	5030	5030	5030	5030	1347
33	20241202	191100	549718930	5030	5030	5030	5030	0
34	20241202	191000	549718930	5030	5030	5030	5030	0
35	20241202	190900	549718930	5030	5030	5030	5030	0
36	20241202	190800	549718930	5030	5030	5030	5030	0
37	20241202	190700	549718930	5030	5030	5030	5030	0
38	20241202	190600	549718930	5030	5030	5030	5030	0
39	20241202	190500	549718930	5030	5030	5030	5030	0
40	20241202	190400	549718930	5030	5030	5030	5030	0
41	20241202	190300	549718930	5030	5030	5030	5030	0
42	20241202	190200	549718930	5030	5030	5030	5030	0
43	20241202	190100	549718930	5030	5030	5030	5030	0
44	20241202	190000	549718930	5030	5030	5030	5030	0
45	20241202	185900	549718930	5030	5030	5030	5030	0
46	20241202	185800	549718930	5030	5030	5030	5030	0
47	20241202	185700	549718930	5030	5030	5030	5030	0
48	20241202	185600	549718930	5030	5030	5030	5030	0
49	20241202	185500	549718930	5030	5030	5030	5030	0
50	20241202	185400	549718930	5030	5030	5030	5030	0
51	20241202	185300	549718930	5030	5030	5030	5030	0
52	20241202	185200	549718930	5030	5030	5030	5030	0
53	20241202	185100	549718930	5030	5030	5030	5030	0
54	20241202	185000	549718930	5030	5030	5030	5030	0
55	20241202	184900	549718930	5030	5030	5030	5030	0
56	20241202	184800	549718930	5030	5030	5030	5030	0
57	20241202	184700	549718930	5030	5030	5030	5030	0
58	20241202	184600	549718930	5030	5030	5030	5030	0
59	20241202	184500	549718930	5030	5030	5030	5030	0
60	20241202	184400	549718930	5030	5030	5030	5030	0
61	20241202	184300	549718930	5030	5030	5030	5030	0
62	20241202	184200	549718930	5030	5030	5030	5030	1347
63	20241202	184100	549718930	5030	5030	5030	5030	0
64	20241202	184000	549718930	5030	5030	5030	5030	0
65	20241202	183900	549718930	5030	5030	5030	5030	0
66	20241202	183800	549718930	5030	5030	5030	5030	0
67	20241202	183700	549718930	5030	5030	5030	5030	0
68	20241202	183600	549718930	5030	5030	5030	5030	0
69	20241202	183500	549718930	5030	5030	5030	5030	0
70	20241202	183400	549718930	5030	5030	5030	5030	0
71	20241202	183300	549718930	5030	5030	5030	5030	0
72	20241202	183200	549718930	5030	5030	5030	5030	0
73	20241202	183100	549718930	5030	5030	5030	5030	0
74	20241202	183000	549718930	5030	5030	5030	5030	0
75	20241202	182900	549718930	5030	5030	5030	5030	0
76	20241202	182800	549718930	5030	5030	5030	5030	0
77	20241202	182700	549718930	5030	5030	5030	5030	0
78	20241202	182600	549718930	5030	5030	5030	5030	0
79	20241202	182500	549718930	5030	5030	5030	5030	0
80	20241202	182400	549718930	5030	5030	5030	5030	0
81	20241202	182300	549718930	5030	5030	5030	5030	0
82	20241202	182200	549718930	5030	5030	5030	5030	0
83	20241202	182100	549718930	5030	5030	5030	5030	0
84	20241202	182000	549718930	5030	5030	5030	5030	0
85	20241202	181900	549718930	5030	5030	5030	5030	0
86	20241202	181800	549718930	5030	5030	5030	5030	0
87	20241202	181700	549718930	5030	5030	5030	5030	0
88	20241202	181600	549718930	5030	5030	5030	5030	0
89	20241202	181500	549718930	5030	5030	5030	5030	0
90	20241202	181400	549718930	5030	5030	5030	5030	0
91	20241202	181300	549718930	5030	5030	5030	5030	0
92	20241202	181200	549718930	5030	5030	5030	5030	1347
93	20241202	181100	549718930	5030	5030	5030	5030	0
94	20241202	181000	549718930	5030	5030	5030	5030	0
95	20241202	180900	549718930	5030	5030	5030	5030	0
96	20241202	180800	549718930	5030	5030	5030	5030	0
97	20241202	180700	549718930	5030	5030	5030	5030	0
98	20241202	180600	549718930	5030	5030	5030	5030	0
99	20241202	180500	549718930	5030	5030	5030	5030	0
100	20241202	180400	549718930	5030	5030	5030	5030	0
101	20241202	180300	549718930	5030	5030	5030	5030	0
102	20241202	180200	549718930	5030	5030	5030	5030	0
103	20241202	180100	549718930	5030	5030	5030	5030	0
104	20241202	180000	549718930	5030	5030	5030	5030	0
105	20241202	175900	549718930	5030	5030	5030	5030	0
106	20241202	175800	549718930	5030	5030	5030	5030	0
107	20241202	175700	549718930	5030	5030	5030	5030	0
108	20241202	175600	549718930	5030	5030	5030	5030	0
109	20241202	175500	549718930	5030	5030	5030	5030	0
110	20241202	175400	549718930	5030	5030	5030	5030	0
111	20241202	175300	549718930	5030	5030	5030	5030	0
112	20241202	175200	549718930	5030	5030	5030	5030	0
113	20241202	175100	549718930	5030	5030	5030	5030	0
114	20241202	175000	549718930	5030	5030	5030	5030	0
115	20241202	174900	549718930	5030	5030	5030	5030	0
116	20241202	174800	549718930	5030	5030	5030	5030	0
117	20241202	174700	549718930	5030	5030	5030	5030	0
118	20241202	174600	549718930	5030	5030	5030	5030	0
119	20241202	174500	549718930	5030	5030	5030	5030	0
120	20241202	174400	549718930	5030	5030	5030	5030	0
121	20241202	174300	549718930	5030	5030	5030	5030	0
122	20241202	174200	549718930	5030	5030	5030	5030	1347
123	20241202	174100	549718930	5030	5030	5030	5030	0
124	20241202	174000	549718930	5030	5030	5030	5030	0
125	20241202	173900	549718930	5030	5030	5030	5030	0
126	20241202	173800	549718930	5030	5030	5030	5030	0
127	20241202	173700	549718930	5030	5030	5030	5030	0
128	20241202	173600	549718930	5030	5030	5030	5030	0
129	20241202	173500	549718930	5030	5030	5030	5030	0
130	20241202	173400	549718930	5030	5030	5030	5030	0
131	20241202	173300	549718930	5030	5030	5030	5030	0
132	20241202	173200	549718930	5030	5030	5030	5030	0
133	20241202	173100	549718930	5030	5030	5030	5030	0
134	20241202	173000	549718930	5030	5030	5030	5030	0
135	20241202	172900	549718930	5030	5030	5030	5030	0
136	20241202	172800	549718930	5030	5030	5030	5030	0
137	20241202	172700	549718930	5030	5030	5030	5030	0
138	20241202	172600	549718930	5030	5030	5030	5030	0
139	20241202	172500	549718930	5030	5030	5030	5030	0
140	20241202	172400	549718930	5030	5030	5030	5030	0
141	20241202	172300	549718930	5030	5030	5030	5030	0
142	20241202	172200	549718930	5030	5030	5030	5030	0
143	20241202	172100	549718930	5030	5030	5030	5030	0
144	20241202	172000	549718930	5030	5030	5030	5030	0
145	20241202	171900	549718930	5030	5030	5030	5030	0
146	20241202	171800	549718930	5030	5030	5030	5030	0
147	20241202	171700	549718930	5030	5030	5030	5030	0
148	20241202	171600	549718930	5030	5030	5030	5030	0
149	20241202	171500	549718930	5030	5030	5030	5030	0
150	20241202	171400	549718930	5030	5030	5030	5030	0
151	20241202	171300	549718930	5030	5030	5030	5030	0
152	20241202	171200	549718930	5030	5030	5030	5030	1347
153	20241202	171100	549718930	5030	5030	5030	5030	0
154	20241202	171000	549718930	5030	5030	5030	5030	0
155	20241202	170900	549718930	5030	5030	5030	5030	0
156	20241202	170800	549718930	5030	5030	5030	5030	0
157	20241202	170700	549718930	5030	5030	5030	5030	0
158	20241202	170600	549718930	5030	5030	5030	5030	0
159	20241202	170500	549718930	5030	5030	5030	5030	0
160	20241202	170400	549718930	5030	5030	5030	5030	0
161	20241202	170300	549718930	5030	5030	5030	5030	0
162	20241202	170200	549718930	5030	5030	5030	5030	0
163	20241202	170100	549718930	5030	5030	5030	5030	0
164	20241202	170000	549718930	5030	5030	5030	5030	0
165	20241202	165900	549718930	5030	5030	5030	5030	0
166	20241202	165800	549718930	5030	5030	5030	5030	0
167	20241202	165700	549718930	5030	5030	5030	5030	0
168	20241202	165600	549718930	5030	5030	5030	5030	0
169	20241202	165500	549718930	5030	5030	5030	5030	0
170	20241202	165400	549718930	5030	5030	5030	5030	0
171	20241202	165300	549718930	5030	5030	5030	5030	0
172	20241202	165200	549718930	5030	5030	5030	5030	0
173	20241202	165100	549718930	5030	5030	5030	5030	0
174	20241202	165000	549718930	5030	5030	5030	5030	0
175	20241202	164900	549718930	5030	5030	5030	5030	0
176	20241202	164800	549718930	5030	5030	5030	5030	0
177	20241202	164700	549718930	5030	5030	5030	5030	0
178	20241202	164600	549718930	5030	5030	5030	5030	0
179	20241202	164500	549718930	5030	5030	5030	5030	0
180	20241202	164400	549718930	5030	5030	5030	5030	0
181	20241202	164300	549718930	5030	5030	5030	5030	0
182	20241202	164200	549718930	5030	5030	5030	5030	1347
183	20241202	164100	549718930	5030	5030	5030	5030	0
184	20241202	164000	549718930	5030	5030	5030	5030	0
185	20241202	163900	549718930	5030	5030	5030	5030	0
186	20241202	163800	549718930	5030	5030	5030	5030	0
187	20241202	163700	549718930	5030	5030	5030	5030	0
188	20241202	163600	549718930	5030	5030	5030	5030	0
189	20241202	163500	549718930	5030	5030	5030	5030	0
190	20241202	163400	549718930	5030	5030	5030	5030	0
191	20241202	163300	549718930	5030	5030	5030	5030	0
192	20241202	163200	549718930	5030	5030	5030	5030	0
193	20241202	163100	549718930	5030	5030	5030	5030	0
194	20241202	163000	549718930	5030	5030	5030	5030	0
195	20241202	162900	549718930	5030	5030	5030	5030	0
196	20241202	162800	549718930	5030	5030	5030	5030	0
197	20241202	162700	549718930	5030	5030	5030	5030	0
198	20241202	162600	549718930	5030	5030	5030	5030	0
199	20241202	162500	549718930	5030	5030	5030	5030	0
200	20241202	162400	549718930	5030	5030	5030	5030	0
201	20241202	162300	549718930	5030	5030	5030	5030	0
202	20241202	162200	549718930	5030	5030	5030	5030	0
203	20241202	162100	549718930	5030	5030	5030	5030	0
204	20241202	162000	549718930	5030	5030	5030	5030	0
205	20241202	161900	549718930	5030	5030	5030	5030	0
206	20241202	161800	549718930	5030	5030	5030	5030	0
207	20241202	161700	549718930	5030	5030	5030	5030	0
208	20241202	161600	549718930	5030	5030	5030	5030	0
209	20241202	161500	549718930	5030	5030	5030	5030	0
210	20241202	161400	549718930	5030	5030	5030	5030	0
211	20241202	161300	549718930	5030	5030	5030	5030	0
212	20241202	161200	549718930	5030	5030	5030	5030	1347
213	20241202	161100	549718930	5030	5030	5030	5030	0
214	20241202	161000	549718930	5030	5030	5030	5030	0
215	20241202	160900	549718930	5030	5030	5030	5030	0
216	20241202	160800	549718930	5030	5030	5030	5030	0
217	20241202	160700	549718930	5030	5030	5030	5030	0
218	20241202	160600	549718930	5030	5030	5030	5030	0
219	20241202	160500	549718930	5030	5030	5030	5030	0
220	20241202	160400	549718930	5030	5030	5030	5030	0
221	20241202	160300	549718930	5030	5030	5030	5030	0
222	20241202	160200	549718930	5030	5030	5030	5030	0
223	20241202	160100	549718930	5030	5030	5030	5030	0
224	20241202	160000	549718930	5030	5030	5030	5030	0
225	20241202	155900	549718930	5030	5030	5030	5030	0
226	20241202	155800	549718930	5030	5030	5030	5030	0
227	20241202	155700	549718930	5030	5030	5030	5030	0
228	20241202	155600	549718930	5030	5030	5030	5030	0
229	20241202	155500	549718930	5030	5030	5030	5030	0
230	20241202	155400	549718930	5030	5030	5030	5030	0
231	20241202	155300	549718930	5030	5030	5030	5030	0
232	20241202	155200	549718930	5030	5030	5030	5030	0
233	20241202	155100	549718930	5030	5030	5030	5030	0
234	20241202	155000	549718930	5030	5030	5030	5030	0
235	20241202	154900	549718930	5030	5030	5030	5030	0
236	20241202	154800	549718930	5030	5030	5030	5030	0
237	20241202	154700	549718930	5030	5030	5030	5030	0
238	20241202	154600	549718930	5030	5030	5030	5030	0
239	20241202	154500	549718930	5030	5030	5030	5030	0
240	20241202	154400	549718930	5030	5030	5030	5030	0
241	20241202	154300	549718930	5030	5030	5030	5030	0
242	20241202	154200	549718930	5030	5030	5030	5030	1347
243	20241202	154100	549718930	5030	5030	5030	5030	0
244	20241202	154000	549718930	5030	5030	5030	5030	0
245	20241202	153900	549718930	5030	5030	5030	5030	0
246	20241202	153800	549718930	5030	5030	5030	5030	0
247	20241202	153700	549718930	5030	5030	5030	5030	0
248	20241202	153600	549718930	5030	5030	5030	5030	0
249	20241202	153500	549718930	5030	5030	5030	5030	0
250	20241202	153400	549718930	5030	5030	5030	5030	0
251	20241202	153300	549718930	5030	5030	5030	5030	0
252	20241202	153200	549718930	5030	5030	5030	5030	0
253	20241202	153100	549718930	5030	5030	5030	5030	0
254	20241202	153000	549718930	5030	5030	5030	5030	1347
255	20241202	152900	542943520	5070	5070	5070	5070	0
256	20241202	152800	542943520	5070	5070	5070	5070	0
257	20241202	152700	542943520	5070	5070	5070	5070	0
258	20241202	152600	542943520	5070	5070	5070	5070	0
259	20241202	152500	542943520	5070	5070	5070	5070	0
260	20241202	152400	542943520	5070	5070	5070	5070	0
261	20241202	152300	542943520	5070	5070	5070	5070	0
262	20241202	152200	542943520	5070	5070	5070	5070	0
263	20241202	152100	542943520	5070	5070	5070	5070	0
264	20241202	152000	542943520	5070	5070	5070	5070	0
265	20241202	151900	542943520	5070	5050	5070	5030	258
266	20241202	151800	541643060	5040	5070	5070	5040	292
267	20241202	151700	540168090	5060	5050	5060	5050	21
268	20241202	151600	540062030	5050	5050	5050	5050	1535
269	20241202	151500	532310280	5050	5050	5050	5050	362
270	20241202	151400	530482180	5050	5050	5050	5050	525
271	20241202	151300	527830930	5050	5070	5070	5050	159
272	20241202	151200	527027800	5050	5060	5060	5050	200
273	20241202	151100	526016900	5070	5060	5070	5050	1466
274	20241202	151000	518600590	5060	5070	5070	5060	3432
275	20241202	150900	501215140	5070	5070	5070	5070	60
276	20241202	150800	500910940	5070	5070	5070	5070	160
277	20241202	150700	500099740	5070	5080	5080	5070	142
278	20241202	150600	499379700	5070	5070	5070	5070	0
279	20241202	150500	499379700	5070	5070	5070	5070	80
280	20241202	150400	498974100	5070	5100	5100	5070	3000
281	20241202	150300	483720770	5100	5100	5100	5100	0
282	20241202	150200	483720770	5100	5100	5100	5100	87
283	20241202	150100	483277070	5100	5100	5100	5100	0
284	20241202	150000	483277070	5100	5100	5100	5100	0
285	20241202	145900	483277070	5100	5100	5100	5100	0
286	20241202	145800	483277070	5100	5100	5100	5100	0
287	20241202	145700	483277070	5100	5100	5100	5100	0
288	20241202	145600	483277070	5100	5120	5120	5100	521
289	20241202	145500	480619340	5110	5100	5110	5100	577
290	20241202	145400	477671870	5080	5080	5080	5080	0
291	20241202	145300	477671870	5080	5080	5080	5080	100
292	20241202	145200	477163870	5080	5100	5100	5080	400
293	20241202	145100	475125870	5100	5100	5100	5100	200
294	20241202	145000	474105870	5090	5090	5090	5090	0
295	20241202	144900	474105870	5090	5090	5090	5090	0
296	20241202	144800	474105870	5090	5090	5090	5090	125
297	20241202	144700	473469620	5090	5090	5090	5090	0
298	20241202	144600	473469620	5090	5090	5090	5090	50
299	20241202	144500	473215120	5090	5090	5090	5090	102
300	20241202	144400	472695940	5090	5090	5090	5090	128
301	20241202	144300	472044420	5090	5090	5090	5090	0
302	20241202	144200	472044420	5090	5090	5090	5090	0
303	20241202	144100	472044420	5090	5090	5090	5090	4
304	20241202	144000	472024060	5100	5110	5110	5100	20
305	20241202	143900	471921960	5110	5110	5110	5110	2
306	20241202	143800	471911740	5120	5120	5120	5120	0
307	20241202	143700	471911740	5120	5120	5120	5120	0
308	20241202	143600	471911740	5120	5120	5120	5120	0
309	20241202	143500	471911740	5120	5120	5120	5120	0
310	20241202	143400	471911740	5120	5120	5120	5120	0
311	20241202	143300	471911740	5120	5120	5120	5120	1
312	20241202	143200	471906620	5100	5120	5120	5100	11
313	20241202	143100	471850500	5080	5080	5080	5080	1
314	20241202	143000	471845420	5080	5080	5080	5080	0
315	20241202	142900	471845420	5080	5080	5080	5080	0
316	20241202	142800	471845420	5080	5080	5080	5080	0
317	20241202	142700	471845420	5080	5080	5080	5080	0
318	20241202	142600	471845420	5080	5090	5090	5080	359
319	20241202	142500	470021690	5080	5080	5080	5080	0
320	20241202	142400	470021690	5080	5080	5080	5080	0
321	20241202	142300	470021690	5080	5090	5090	5080	300
322	20241202	142200	468497620	5090	5110	5110	5090	1342
323	20241202	142100	461655610	5110	5110	5110	5110	0
324	20241202	142000	461655610	5110	5110	5110	5110	30
325	20241202	141900	461502310	5110	5110	5110	5110	0
326	20241202	141800	461502310	5110	5110	5110	5110	0
327	20241202	141700	461502310	5110	5110	5110	5110	10
328	20241202	141600	461451210	5120	5120	5120	5120	0
329	20241202	141500	461451210	5120	5120	5120	5120	0
330	20241202	141400	461451210	5120	5120	5120	5120	0
331	20241202	141300	461451210	5120	5120	5130	5120	286
332	20241202	141200	459986790	5120	5120	5120	5120	0
333	20241202	141100	459986790	5120	5120	5120	5120	0
334	20241202	141000	459986790	5120	5120	5120	5120	0
335	20241202	140900	459986790	5120	5120	5120	5120	0
336	20241202	140800	459986790	5120	5120	5120	5120	0
337	20241202	140700	459986790	5120	5120	5120	5120	0
338	20241202	140600	459986790	5120	5120	5120	5120	0
339	20241202	140500	459986790	5120	5120	5120	5120	0
340	20241202	140400	459986790	5120	5120	5120	5120	2000
341	20241202	140300	449746790	5120	5120	5120	5120	0
342	20241202	140200	449746790	5120	5120	5120	5120	0
343	20241202	140100	449746790	5120	5140	5140	5120	2100
344	20241202	140000	438984160	5140	5140	5140	5140	3
345	20241202	135900	438968740	5150	5150	5150	5150	0
346	20241202	135800	438968740	5150	5150	5150	5150	26
347	20241202	135700	438834840	5150	5150	5150	5150	0
348	20241202	135600	438834840	5150	5150	5150	5150	0
349	20241202	135500	438834840	5150	5150	5150	5150	0
350	20241202	135400	438834840	5150	5150	5150	5150	0
351	20241202	135300	438834840	5150	5150	5150	5150	0
352	20241202	135200	438834840	5150	5150	5150	5150	0
353	20241202	135100	438834840	5150	5150	5150	5150	0
354	20241202	135000	438834840	5150	5150	5150	5150	25
355	20241202	134900	438706090	5140	5140	5140	5140	0
356	20241202	134800	438706090	5140	5140	5140	5140	0
357	20241202	134700	438706090	5140	5140	5140	5140	0
358	20241202	134600	438706090	5140	5140	5140	5140	0
359	20241202	134500	438706090	5140	5140	5140	5140	0
360	20241202	134400	438706090	5140	5140	5140	5140	62
361	20241202	134300	438387410	5150	5150	5150	5150	2
362	20241202	134200	438377110	5140	5140	5140	5140	0
363	20241202	134100	438377110	5140	5140	5140	5140	0
364	20241202	134000	438377110	5140	5140	5140	5140	0
365	20241202	133900	438377110	5140	5140	5140	5140	0
366	20241202	133800	438377110	5140	5140	5140	5140	0
367	20241202	133700	438377110	5140	5140	5140	5140	0
368	20241202	133600	438377110	5140	5140	5140	5140	10
369	20241202	133500	438325710	5140	5140	5140	5140	13
370	20241202	133400	438258890	5140	5140	5140	5140	10
371	20241202	133300	438207490	5160	5140	5160	5140	220
372	20241202	133200	437073290	5130	5130	5130	5130	0
373	20241202	133100	437073290	5130	5130	5130	5130	0
374	20241202	133000	437073290	5130	5160	5160	5130	271
375	20241202	132900	435674960	5150	5140	5150	5140	4647
376	20241202	132800	411745820	5140	5120	5140	5120	1850
377	20241202	132700	402246020	5110	5110	5110	5110	0
378	20241202	132600	402246020	5110	5110	5110	5110	0
379	20241202	132500	402246020	5110	5110	5110	5110	4
380	20241202	132400	402225580	5120	5120	5120	5120	0
381	20241202	132300	402225580	5120	5110	5120	5110	814
382	20241202	132200	398058500	5100	5100	5100	5100	30
383	20241202	132100	397905500	5100	5100	5100	5100	0
384	20241202	132000	397905500	5100	5100	5100	5100	22
385	20241202	131900	397793300	5090	5090	5090	5090	0
386	20241202	131800	397793300	5090	5090	5090	5090	0
387	20241202	131700	397793300	5090	5090	5090	5090	100
388	20241202	131600	397284300	5090	5090	5090	5090	100
389	20241202	131500	396775300	5090	5090	5090	5090	0
390	20241202	131400	396775300	5090	5090	5090	5090	0
391	20241202	131300	396775300	5090	5090	5090	5090	0
392	20241202	131200	396775300	5090	5090	5090	5090	0
393	20241202	131100	396775300	5090	5090	5090	5090	0
394	20241202	131000	396775300	5090	5090	5090	5090	0
395	20241202	130900	396775300	5090	5090	5090	5090	0
396	20241202	130800	396775300	5090	5090	5090	5090	0
397	20241202	130700	396775300	5090	5090	5090	5090	0
398	20241202	130600	396775300	5090	5090	5090	5090	0
399	20241202	130500	396775300	5090	5090	5090	5090	0
400	20241202	130400	396775300	5090	5090	5090	5090	2
401	20241202	130300	396765120	5100	5100	5100	5100	10
402	20241202	130200	396714120	5100	5100	5100	5100	0
403	20241202	130100	396714120	5100	5100	5100	5100	34
404	20241202	130000	396540720	5100	5100	5100	5100	120
405	20241202	125900	395928720	5100	5100	5100	5100	10
406	20241202	125800	395877720	5110	5110	5110	5110	0
407	20241202	125700	395877720	5110	5110	5110	5110	0
408	20241202	125600	395877720	5110	5110	5110	5100	141
409	20241202	125500	395157220	5120	5120	5120	5120	0
410	20241202	125400	395157220	5120	5120	5120	5120	2
411	20241202	125300	395146980	5120	5120	5120	5120	0
412	20241202	125200	395146980	5120	5120	5120	5120	0
413	20241202	125100	395146980	5120	5120	5120	5120	0
414	20241202	125000	395146980	5120	5120	5120	5120	90
415	20241202	124900	394686180	5130	5130	5130	5130	0
416	20241202	124800	394686180	5130	5130	5130	5130	5
417	20241202	124700	394660530	5120	5100	5120	5100	125
418	20241202	124600	394020930	5080	5080	5080	5080	0
419	20241202	124500	394020930	5080	5080	5080	5080	0
420	20241202	124400	394020930	5080	5090	5090	5080	1000
421	20241202	124300	388933440	5090	5090	5090	5090	0
422	20241202	124200	388933440	5090	5090	5090	5090	0
423	20241202	124100	388933440	5090	5090	5090	5090	8
424	20241202	124000	388892720	5090	5090	5090	5090	0
425	20241202	123900	388892720	5090	5090	5090	5090	112
426	20241202	123800	388322640	5110	5110	5110	5110	0
427	20241202	123700	388322640	5110	5110	5110	5110	0
428	20241202	123600	388322640	5110	5100	5110	5100	1427
429	20241202	123500	381041940	5110	5110	5110	5110	0
430	20241202	123400	381041940	5110	5110	5110	5110	300
431	20241202	123300	379508940	5100	5100	5100	5100	0
432	20241202	123200	379508940	5100	5100	5100	5100	0
433	20241202	123100	379508940	5100	5100	5100	5100	0
434	20241202	123000	379508940	5100	5100	5100	5100	5
435	20241202	122900	379483440	5100	5100	5100	5100	0
436	20241202	122800	379483440	5100	5100	5100	5100	0
437	20241202	122700	379483440	5100	5100	5100	5100	10
438	20241202	122600	379432440	5100	5100	5100	5100	55
439	20241202	122500	379151940	5100	5110	5110	5100	1215
440	20241202	122400	372952090	5120	5120	5120	5120	0
441	20241202	122300	372952090	5120	5120	5120	5120	0
442	20241202	122200	372952090	5120	5120	5120	5120	0
443	20241202	122100	372952090	5120	5120	5120	5120	0
444	20241202	122000	372952090	5120	5120	5120	5120	139
445	20241202	121900	372240410	5130	5130	5130	5130	0
446	20241202	121800	372240410	5130	5120	5130	5120	1281
447	20241202	121700	365670760	5110	5110	5110	5110	0
448	20241202	121600	365670760	5110	5110	5110	5110	0
449	20241202	121500	365670760	5110	5110	5110	5110	0
450	20241202	121400	365670760	5110	5110	5110	5110	0
451	20241202	121300	365670760	5110	5110	5110	5110	150
452	20241202	121200	364904260	5110	5110	5110	5110	1555
453	20241202	121100	356958210	5110	5110	5110	5110	10
454	20241202	121000	356907110	5110	5110	5110	5110	112
455	20241202	120900	356334790	5110	5110	5110	5110	0
456	20241202	120800	356334790	5110	5110	5110	5110	735
457	20241202	120700	352578940	5120	5120	5120	5120	174
458	20241202	120600	351688060	5130	5130	5130	5130	0
459	20241202	120500	351688060	5130	5130	5130	5130	0
460	20241202	120400	351688060	5130	5130	5130	5130	1
461	20241202	120300	351682930	5130	5130	5130	5130	0
462	20241202	120200	351682930	5130	5130	5130	5130	0
463	20241202	120100	351682930	5130	5130	5130	5130	0
464	20241202	120000	351682930	5130	5130	5130	5130	0
465	20241202	115900	351682930	5130	5130	5130	5130	0
466	20241202	115800	351682930	5130	5130	5130	5130	0
467	20241202	115700	351682930	5130	5130	5130	5130	119
468	20241202	115600	351072460	5130	5130	5130	5130	0
469	20241202	115500	351072460	5130	5130	5130	5130	14
470	20241202	115400	351000640	5130	5130	5130	5130	50
471	20241202	115300	350744140	5130	5130	5130	5130	1
472	20241202	115200	350739010	5140	5140	5140	5140	0
473	20241202	115100	350739010	5140	5140	5140	5140	0
474	20241202	115000	350739010	5140	5140	5140	5140	0
475	20241202	114900	350739010	5140	5140	5140	5140	0
476	20241202	114800	350739010	5140	5140	5140	5140	1
477	20241202	114700	350733870	5140	5140	5140	5140	189
478	20241202	114600	349762410	5140	5140	5140	5140	420
479	20241202	114500	347603610	5130	5130	5130	5130	47
480	20241202	114400	347362500	5130	5130	5130	5130	0
481	20241202	114300	347362500	5130	5130	5130	5130	0
482	20241202	114200	347362500	5130	5130	5130	5130	0
483	20241202	114100	347362500	5130	5120	5130	5120	260
484	20241202	114000	346031230	5120	5120	5120	5120	196
485	20241202	113900	345027710	5120	5120	5120	5120	0
486	20241202	113800	345027710	5120	5120	5120	5120	20
487	20241202	113700	344925310	5120	5120	5120	5120	0
488	20241202	113600	344925310	5120	5120	5120	5120	0
489	20241202	113500	344925310	5120	5120	5120	5120	0
490	20241202	113400	344925310	5120	5120	5120	5120	0
491	20241202	113300	344925310	5120	5120	5120	5120	133
492	20241202	113200	344244350	5110	5110	5110	5110	0
493	20241202	113100	344244350	5110	5110	5110	5110	498
494	20241202	113000	341699570	5100	5100	5100	5100	0
495	20241202	112900	341699570	5100	5100	5100	5100	0
496	20241202	112800	341699570	5100	5100	5100	5100	0
497	20241202	112700	341699570	5100	5100	5100	5100	0
498	20241202	112600	341699570	5100	5100	5100	5100	0
499	20241202	112500	341699570	5100	5100	5100	5100	0
500	20241202	112400	341699570	5100	5100	5100	5100	0
501	20241202	112300	341699570	5100	5100	5100	5100	0
502	20241202	112200	341699570	5100	5100	5100	5100	1
503	20241202	112100	341694470	5100	5100	5100	5100	0
504	20241202	112000	341694470	5100	5100	5100	5100	0
505	20241202	111900	341694470	5100	5100	5100	5100	0
506	20241202	111800	341694470	5100	5100	5100	5100	0
507	20241202	111700	341694470	5100	5100	5100	5100	1
508	20241202	111600	341689370	5090	5090	5090	5090	0
509	20241202	111500	341689370	5090	5090	5090	5090	0
510	20241202	111400	341689370	5090	5100	5100	5090	2
511	20241202	111300	341679180	5120	5120	5120	5120	0
512	20241202	111200	341679180	5120	5120	5120	5120	3
513	20241202	111100	341663820	5090	5090	5090	5090	0
514	20241202	111000	341663820	5090	5090	5090	5090	0
515	20241202	110900	341663820	5090	5090	5090	5090	0
516	20241202	110800	341663820	5090	5090	5090	5090	0
517	20241202	110700	341663820	5090	5090	5090	5090	0
518	20241202	110600	341663820	5090	5090	5090	5090	0
519	20241202	110500	341663820	5090	5090	5090	5090	4
520	20241202	110400	341643460	5090	5090	5090	5090	0
521	20241202	110300	341643460	5090	5090	5090	5090	0
522	20241202	110200	341643460	5090	5100	5100	5090	660
523	20241202	110100	338280780	5120	5120	5120	5120	10
524	20241202	110000	338229580	5120	5130	5130	5120	19
525	20241202	105900	338132120	5100	5100	5100	5100	0
526	20241202	105800	338132120	5100	5100	5100	5100	277
527	20241202	105700	336719420	5100	5100	5100	5100	0
528	20241202	105600	336719420	5100	5100	5100	5100	0
529	20241202	105500	336719420	5100	5100	5100	5100	0
530	20241202	105400	336719420	5100	5100	5100	5100	115
531	20241202	105300	336132920	5100	5100	5100	5100	0
532	20241202	105200	336132920	5100	5100	5100	5100	15
533	20241202	105100	336056420	5100	5080	5100	5080	298
534	20241202	105000	334537040	5070	5070	5070	5070	0
535	20241202	104900	334537040	5070	5070	5070	5070	0
536	20241202	104800	334537040	5070	5070	5070	5070	0
537	20241202	104700	334537040	5070	5070	5070	5070	0
538	20241202	104600	334537040	5070	5070	5070	5070	350
539	20241202	104500	332762540	5070	5070	5070	5070	775
540	20241202	104400	328833290	5060	5060	5060	5060	501
541	20241202	104300	326298230	5070	5070	5070	5070	769
542	20241202	104200	322399400	5070	5070	5070	5070	0
543	20241202	104100	322399400	5070	5070	5070	5070	0
544	20241202	104000	322399400	5070	5070	5070	5070	30
545	20241202	103900	322247300	5070	5070	5070	5070	275
546	20241202	103800	320853050	5130	5130	5130	5130	1
547	20241202	103700	320847920	5060	5050	5060	5050	127
548	20241202	103600	320205310	5050	5040	5050	5040	58
549	20241202	103500	319912690	5030	5040	5040	5030	52
550	20241202	103400	319650620	5040	5040	5040	5040	103
551	20241202	103300	319131500	5040	5040	5040	5040	5
552	20241202	103200	319106300	5040	5040	5040	5040	0
553	20241202	103100	319106300	5040	5040	5040	5040	130
554	20241202	103000	318451100	5040	5040	5040	5040	735
555	20241202	102900	314746700	5040	5030	5040	5030	465
556	20241202	102800	312403200	5030	5040	5040	5030	201
557	20241202	102700	311391120	5030	5040	5050	5030	222
558	20241202	102600	310272130	5040	5030	5040	5020	593
559	20241202	102500	307284340	5030	5030	5030	5030	40
560	20241202	102400	307083140	5030	5030	5030	5030	0
561	20241202	102300	307083140	5030	5040	5040	5030	2932
562	20241202	102200	292317320	5040	5040	5040	5040	500
563	20241202	102100	289797320	5030	5040	5040	5030	570
564	20241202	102000	286924530	5050	5050	5050	5050	10
565	20241202	101900	286874030	5050	5050	5050	5050	20
566	20241202	101800	286773030	5040	5050	5070	5040	1626
567	20241202	101700	278558790	5050	5060	5060	5050	340
568	20241202	101600	276838990	5060	5080	5080	5060	5066
569	20241202	101500	251124270	5080	5080	5080	5080	129
570	20241202	101400	250468950	5090	5090	5090	5090	129
571	20241202	101300	249812340	5090	5090	5090	5090	0
572	20241202	101200	249812340	5090	5080	5090	5080	157
573	20241202	101100	249013770	5090	5090	5090	5090	160
574	20241202	101000	248199370	5090	5090	5090	5090	10
575	20241202	100900	248148470	5080	5080	5100	5080	1005
576	20241202	100800	243043030	5080	5090	5090	5080	2125
577	20241202	100700	232247150	5110	5100	5110	5100	213
578	20241202	100600	231159720	5080	5080	5080	5080	0
579	20241202	100500	231159720	5080	5080	5080	5080	0
580	20241202	100400	231159720	5080	5090	5110	5080	1823
581	20241202	100300	221888870	5090	5100	5100	5090	3141
582	20241202	100200	205882450	5100	5120	5120	5100	214
583	20241202	100100	204788820	5110	5120	5120	5110	212
584	20241202	100000	203704500	5170	5160	5170	5160	27
585	20241202	095900	203564930	5110	5110	5110	5110	0
586	20241202	095800	203564930	5110	5110	5110	5110	0
587	20241202	095700	203564930	5110	5120	5120	5110	50
588	20241202	095600	203309370	5110	5110	5110	5110	1
589	20241202	095500	203304260	5140	5140	5140	5140	254
590	20241202	095400	201998700	5130	5130	5130	5130	263
591	20241202	095300	200649510	5130	5130	5130	5130	0
592	20241202	095200	200649510	5130	5130	5130	5130	3
593	20241202	095100	200634120	5130	5100	5130	5100	493
594	20241202	095000	198119730	5100	5110	5110	5100	102
595	20241202	094900	197598930	5110	5110	5110	5110	0
596	20241202	094800	197598930	5110	5110	5110	5110	0
597	20241202	094700	197598930	5110	5110	5110	5110	100
598	20241202	094600	197087930	5100	5100	5100	5100	50
599	20241202	094500	196832930	5100	5100	5100	5100	0
600	20241202	094400	196832930	5100	5100	5100	5100	0
601	20241202	094300	196832930	5100	5100	5100	5100	0
602	20241202	094200	196832930	5100	5100	5100	5100	300
603	20241202	094100	195302930	5100	5100	5100	5100	502
604	20241202	094000	192742730	5100	5110	5110	5100	3500
605	20241202	093900	174887730	5110	5110	5110	5110	290
606	20241202	093800	173405830	5130	5130	5130	5130	1137
607	20241202	093700	167573020	5130	5130	5130	5130	0
608	20241202	093600	167573020	5130	5130	5130	5130	0
609	20241202	093500	167573020	5130	5130	5130	5130	100
610	20241202	093400	167060020	5100	5120	5120	5100	3906
611	20241202	093300	147083520	5120	5120	5120	5120	3672
612	20241202	093200	128282880	5130	5130	5130	5130	11
613	20241202	093100	128226450	5140	5150	5150	5140	2450
614	20241202	093000	115627160	5150	5160	5170	5150	782
615	20241202	092900	111590220	5170	5190	5190	5170	27
616	20241202	092800	111450610	5190	5190	5190	5190	30
617	20241202	092700	111294910	5190	5180	5200	5180	503
618	20241202	092600	108684300	5150	5150	5150	5150	0
619	20241202	092500	108684300	5150	5150	5150	5150	0
620	20241202	092400	108684300	5150	5160	5160	5150	2669
621	20241202	092300	94916760	5170	5170	5170	5170	301
622	20241202	092200	93360590	5170	5170	5180	5170	1747
623	20241202	092100	84328140	5170	5170	5170	5170	697
624	20241202	092000	80724650	5190	5190	5190	5190	0
625	20241202	091900	80724650	5190	5190	5190	5190	0
626	20241202	091800	80724650	5190	5190	5190	5190	2
627	20241202	091700	80714270	5200	5180	5200	5170	950
628	20241202	091600	75794920	5180	5190	5190	5180	734
629	20241202	091500	71992080	5200	5200	5200	5200	8
630	20241202	091400	71950480	5210	5200	5210	5200	33
631	20241202	091300	71778870	5190	5190	5190	5190	47
632	20241202	091200	71534940	5210	5190	5210	5190	677
633	20241202	091100	68014600	5190	5190	5190	5190	100
634	20241202	091000	67495600	5180	5190	5190	5180	18
635	20241202	090900	67402240	5190	5190	5190	5190	10
636	20241202	090800	67350340	5200	5200	5200	5200	1000
637	20241202	090700	62150340	5200	5200	5210	5190	1333
638	20241202	090600	55216970	5200	5140	5200	5140	2878
639	20241202	090500	40287680	5170	5120	5170	5120	638
640	20241202	090400	37015720	5160	5100	5160	5100	1865
641	20241202	090300	27486960	5100	5130	5130	5100	1736
642	20241202	090200	18611550	5130	5130	5130	5120	1450
643	20241202	090100	11181150	5130	5140	5170	5130	1654
644	20241202	090000	2693120	5120	5120	5120	5120	526