KissMeData/059270/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	194100	381644020	5050	5050	5050	5050	2745
3	20241203	194000	381644020	5050	5050	5050	5050	0
4	20241203	193900	381644020	5050	5050	5050	5050	0
5	20241203	193800	381644020	5050	5050	5050	5050	0
6	20241203	193700	381644020	5050	5050	5050	5050	0
7	20241203	193600	381644020	5050	5050	5050	5050	0
8	20241203	193500	381644020	5050	5050	5050	5050	0
9	20241203	193400	381644020	5050	5050	5050	5050	0
10	20241203	193300	381644020	5050	5050	5050	5050	0
11	20241203	193200	381644020	5050	5050	5050	5050	0
12	20241203	193100	381644020	5050	5050	5050	5050	0
13	20241203	193000	381644020	5050	5050	5050	5050	0
14	20241203	192900	381644020	5050	5050	5050	5050	0
15	20241203	192800	381644020	5050	5050	5050	5050	0
16	20241203	192700	381644020	5050	5050	5050	5050	0
17	20241203	192600	381644020	5050	5050	5050	5050	0
18	20241203	192500	381644020	5050	5050	5050	5050	0
19	20241203	192400	381644020	5050	5050	5050	5050	0
20	20241203	192300	381644020	5050	5050	5050	5050	0
21	20241203	192200	381644020	5050	5050	5050	5050	0
22	20241203	192100	381644020	5050	5050	5050	5050	0
23	20241203	192000	381644020	5050	5050	5050	5050	0
24	20241203	191900	381644020	5050	5050	5050	5050	0
25	20241203	191800	381644020	5050	5050	5050	5050	0
26	20241203	191700	381644020	5050	5050	5050	5050	0
27	20241203	191600	381644020	5050	5050	5050	5050	0
28	20241203	191500	381644020	5050	5050	5050	5050	0
29	20241203	191400	381644020	5050	5050	5050	5050	0
30	20241203	191300	381644020	5050	5050	5050	5050	0
31	20241203	191200	381644020	5050	5050	5050	5050	0
32	20241203	191100	381644020	5050	5050	5050	5050	2745
33	20241203	191000	381644020	5050	5050	5050	5050	0
34	20241203	190900	381644020	5050	5050	5050	5050	0
35	20241203	190800	381644020	5050	5050	5050	5050	0
36	20241203	190700	381644020	5050	5050	5050	5050	0
37	20241203	190600	381644020	5050	5050	5050	5050	0
38	20241203	190500	381644020	5050	5050	5050	5050	0
39	20241203	190400	381644020	5050	5050	5050	5050	0
40	20241203	190300	381644020	5050	5050	5050	5050	0
41	20241203	190200	381644020	5050	5050	5050	5050	0
42	20241203	190100	381644020	5050	5050	5050	5050	0
43	20241203	190000	381644020	5050	5050	5050	5050	0
44	20241203	185900	381644020	5050	5050	5050	5050	0
45	20241203	185800	381644020	5050	5050	5050	5050	0
46	20241203	185700	381644020	5050	5050	5050	5050	0
47	20241203	185600	381644020	5050	5050	5050	5050	0
48	20241203	185500	381644020	5050	5050	5050	5050	0
49	20241203	185400	381644020	5050	5050	5050	5050	0
50	20241203	185300	381644020	5050	5050	5050	5050	0
51	20241203	185200	381644020	5050	5050	5050	5050	0
52	20241203	185100	381644020	5050	5050	5050	5050	0
53	20241203	185000	381644020	5050	5050	5050	5050	0
54	20241203	184900	381644020	5050	5050	5050	5050	0
55	20241203	184800	381644020	5050	5050	5050	5050	0
56	20241203	184700	381644020	5050	5050	5050	5050	0
57	20241203	184600	381644020	5050	5050	5050	5050	0
58	20241203	184500	381644020	5050	5050	5050	5050	0
59	20241203	184400	381644020	5050	5050	5050	5050	0
60	20241203	184300	381644020	5050	5050	5050	5050	0
61	20241203	184200	381644020	5050	5050	5050	5050	0
62	20241203	184100	381644020	5050	5050	5050	5050	2745
63	20241203	184000	381644020	5050	5050	5050	5050	0
64	20241203	183900	381644020	5050	5050	5050	5050	0
65	20241203	183800	381644020	5050	5050	5050	5050	0
66	20241203	183700	381644020	5050	5050	5050	5050	0
67	20241203	183600	381644020	5050	5050	5050	5050	0
68	20241203	183500	381644020	5050	5050	5050	5050	0
69	20241203	183400	381644020	5050	5050	5050	5050	0
70	20241203	183300	381644020	5050	5050	5050	5050	0
71	20241203	183200	381644020	5050	5050	5050	5050	0
72	20241203	183100	381644020	5050	5050	5050	5050	0
73	20241203	183000	381644020	5050	5050	5050	5050	0
74	20241203	182900	381644020	5050	5050	5050	5050	0
75	20241203	182800	381644020	5050	5050	5050	5050	0
76	20241203	182700	381644020	5050	5050	5050	5050	0
77	20241203	182600	381644020	5050	5050	5050	5050	0
78	20241203	182500	381644020	5050	5050	5050	5050	0
79	20241203	182400	381644020	5050	5050	5050	5050	0
80	20241203	182300	381644020	5050	5050	5050	5050	0
81	20241203	182200	381644020	5050	5050	5050	5050	0
82	20241203	182100	381644020	5050	5050	5050	5050	0
83	20241203	182000	381644020	5050	5050	5050	5050	0
84	20241203	181900	381644020	5050	5050	5050	5050	0
85	20241203	181800	381644020	5050	5050	5050	5050	0
86	20241203	181700	381644020	5050	5050	5050	5050	0
87	20241203	181600	381644020	5050	5050	5050	5050	0
88	20241203	181500	381644020	5050	5050	5050	5050	0
89	20241203	181400	381644020	5050	5050	5050	5050	0
90	20241203	181300	381644020	5050	5050	5050	5050	0
91	20241203	181200	381644020	5050	5050	5050	5050	0
92	20241203	181100	381644020	5050	5050	5050	5050	2745
93	20241203	181000	381644020	5050	5050	5050	5050	0
94	20241203	180900	381644020	5050	5050	5050	5050	0
95	20241203	180800	381644020	5050	5050	5050	5050	0
96	20241203	180700	381644020	5050	5050	5050	5050	0
97	20241203	180600	381644020	5050	5050	5050	5050	0
98	20241203	180500	381644020	5050	5050	5050	5050	0
99	20241203	180400	381644020	5050	5050	5050	5050	0
100	20241203	180300	381644020	5050	5050	5050	5050	0
101	20241203	180200	381644020	5050	5050	5050	5050	0
102	20241203	180100	381644020	5050	5050	5050	5050	0
103	20241203	180000	381644020	5050	5050	5050	5050	0
104	20241203	175900	381644020	5050	5050	5050	5050	0
105	20241203	175800	381644020	5050	5050	5050	5050	0
106	20241203	175700	381644020	5050	5050	5050	5050	0
107	20241203	175600	381644020	5050	5050	5050	5050	0
108	20241203	175500	381644020	5050	5050	5050	5050	0
109	20241203	175400	381644020	5050	5050	5050	5050	0
110	20241203	175300	381644020	5050	5050	5050	5050	0
111	20241203	175200	381644020	5050	5050	5050	5050	0
112	20241203	175100	381644020	5050	5050	5050	5050	0
113	20241203	175000	381644020	5050	5050	5050	5050	0
114	20241203	174900	381644020	5050	5050	5050	5050	0
115	20241203	174800	381644020	5050	5050	5050	5050	0
116	20241203	174700	381644020	5050	5050	5050	5050	0
117	20241203	174600	381644020	5050	5050	5050	5050	0
118	20241203	174500	381644020	5050	5050	5050	5050	0
119	20241203	174400	381644020	5050	5050	5050	5050	0
120	20241203	174300	381644020	5050	5050	5050	5050	0
121	20241203	174200	381644020	5050	5050	5050	5050	0
122	20241203	174100	381644020	5050	5050	5050	5050	2745
123	20241203	174000	381644020	5050	5050	5050	5050	0
124	20241203	173900	381644020	5050	5050	5050	5050	0
125	20241203	173800	381644020	5050	5050	5050	5050	0
126	20241203	173700	381644020	5050	5050	5050	5050	0
127	20241203	173600	381644020	5050	5050	5050	5050	0
128	20241203	173500	381644020	5050	5050	5050	5050	0
129	20241203	173400	381644020	5050	5050	5050	5050	0
130	20241203	173300	381644020	5050	5050	5050	5050	0
131	20241203	173200	381644020	5050	5050	5050	5050	0
132	20241203	173100	381644020	5050	5050	5050	5050	0
133	20241203	173000	381644020	5050	5050	5050	5050	0
134	20241203	172900	381644020	5050	5050	5050	5050	0
135	20241203	172800	381644020	5050	5050	5050	5050	0
136	20241203	172700	381644020	5050	5050	5050	5050	0
137	20241203	172600	381644020	5050	5050	5050	5050	0
138	20241203	172500	381644020	5050	5050	5050	5050	0
139	20241203	172400	381644020	5050	5050	5050	5050	0
140	20241203	172300	381644020	5050	5050	5050	5050	0
141	20241203	172200	381644020	5050	5050	5050	5050	0
142	20241203	172100	381644020	5050	5050	5050	5050	0
143	20241203	172000	381644020	5050	5050	5050	5050	0
144	20241203	171900	381644020	5050	5050	5050	5050	0
145	20241203	171800	381644020	5050	5050	5050	5050	0
146	20241203	171700	381644020	5050	5050	5050	5050	0
147	20241203	171600	381644020	5050	5050	5050	5050	0
148	20241203	171500	381644020	5050	5050	5050	5050	0
149	20241203	171400	381644020	5050	5050	5050	5050	0
150	20241203	171300	381644020	5050	5050	5050	5050	0
151	20241203	171200	381644020	5050	5050	5050	5050	0
152	20241203	171100	381644020	5050	5050	5050	5050	2745
153	20241203	171000	381644020	5050	5050	5050	5050	0
154	20241203	170900	381644020	5050	5050	5050	5050	0
155	20241203	170800	381644020	5050	5050	5050	5050	0
156	20241203	170700	381644020	5050	5050	5050	5050	0
157	20241203	170600	381644020	5050	5050	5050	5050	0
158	20241203	170500	381644020	5050	5050	5050	5050	0
159	20241203	170400	381644020	5050	5050	5050	5050	0
160	20241203	170300	381644020	5050	5050	5050	5050	0
161	20241203	170200	381644020	5050	5050	5050	5050	0
162	20241203	170100	381644020	5050	5050	5050	5050	0
163	20241203	170000	381644020	5050	5050	5050	5050	0
164	20241203	165900	381644020	5050	5050	5050	5050	0
165	20241203	165800	381644020	5050	5050	5050	5050	0
166	20241203	165700	381644020	5050	5050	5050	5050	0
167	20241203	165600	381644020	5050	5050	5050	5050	0
168	20241203	165500	381644020	5050	5050	5050	5050	0
169	20241203	165400	381644020	5050	5050	5050	5050	0
170	20241203	165300	381644020	5050	5050	5050	5050	0
171	20241203	165200	381644020	5050	5050	5050	5050	0
172	20241203	165100	381644020	5050	5050	5050	5050	0
173	20241203	165000	381644020	5050	5050	5050	5050	0
174	20241203	164900	381644020	5050	5050	5050	5050	0
175	20241203	164800	381644020	5050	5050	5050	5050	0
176	20241203	164700	381644020	5050	5050	5050	5050	0
177	20241203	164600	381644020	5050	5050	5050	5050	0
178	20241203	164500	381644020	5050	5050	5050	5050	0
179	20241203	164400	381644020	5050	5050	5050	5050	0
180	20241203	164300	381644020	5050	5050	5050	5050	0
181	20241203	164200	381644020	5050	5050	5050	5050	0
182	20241203	164100	381644020	5050	5050	5050	5050	2745
183	20241203	164000	381644020	5050	5050	5050	5050	0
184	20241203	163900	381644020	5050	5050	5050	5050	0
185	20241203	163800	381644020	5050	5050	5050	5050	0
186	20241203	163700	381644020	5050	5050	5050	5050	0
187	20241203	163600	381644020	5050	5050	5050	5050	0
188	20241203	163500	381644020	5050	5050	5050	5050	0
189	20241203	163400	381644020	5050	5050	5050	5050	0
190	20241203	163300	381644020	5050	5050	5050	5050	0
191	20241203	163200	381644020	5050	5050	5050	5050	0
192	20241203	163100	381644020	5050	5050	5050	5050	0
193	20241203	163000	381644020	5050	5050	5050	5050	0
194	20241203	162900	381644020	5050	5050	5050	5050	0
195	20241203	162800	381644020	5050	5050	5050	5050	0
196	20241203	162700	381644020	5050	5050	5050	5050	0
197	20241203	162600	381644020	5050	5050	5050	5050	0
198	20241203	162500	381644020	5050	5050	5050	5050	0
199	20241203	162400	381644020	5050	5050	5050	5050	0
200	20241203	162300	381644020	5050	5050	5050	5050	0
201	20241203	162200	381644020	5050	5050	5050	5050	0
202	20241203	162100	381644020	5050	5050	5050	5050	0
203	20241203	162000	381644020	5050	5050	5050	5050	0
204	20241203	161900	381644020	5050	5050	5050	5050	0
205	20241203	161800	381644020	5050	5050	5050	5050	0
206	20241203	161700	381644020	5050	5050	5050	5050	0
207	20241203	161600	381644020	5050	5050	5050	5050	0
208	20241203	161500	381644020	5050	5050	5050	5050	0
209	20241203	161400	381644020	5050	5050	5050	5050	0
210	20241203	161300	381644020	5050	5050	5050	5050	0
211	20241203	161200	381644020	5050	5050	5050	5050	0
212	20241203	161100	381644020	5050	5050	5050	5050	2745
213	20241203	161000	381644020	5050	5050	5050	5050	0
214	20241203	160900	381644020	5050	5050	5050	5050	0
215	20241203	160800	381644020	5050	5050	5050	5050	0
216	20241203	160700	381644020	5050	5050	5050	5050	0
217	20241203	160600	381644020	5050	5050	5050	5050	0
218	20241203	160500	381644020	5050	5050	5050	5050	0
219	20241203	160400	381644020	5050	5050	5050	5050	0
220	20241203	160300	381644020	5050	5050	5050	5050	0
221	20241203	160200	381644020	5050	5050	5050	5050	0
222	20241203	160100	381644020	5050	5050	5050	5050	0
223	20241203	160000	381644020	5050	5050	5050	5050	0
224	20241203	155900	381644020	5050	5050	5050	5050	0
225	20241203	155800	381644020	5050	5050	5050	5050	0
226	20241203	155700	381644020	5050	5050	5050	5050	0
227	20241203	155600	381644020	5050	5050	5050	5050	0
228	20241203	155500	381644020	5050	5050	5050	5050	0
229	20241203	155400	381644020	5050	5050	5050	5050	0
230	20241203	155300	381644020	5050	5050	5050	5050	0
231	20241203	155200	381644020	5050	5050	5050	5050	0
232	20241203	155100	381644020	5050	5050	5050	5050	0
233	20241203	155000	381644020	5050	5050	5050	5050	0
234	20241203	154900	381644020	5050	5050	5050	5050	0
235	20241203	154800	381644020	5050	5050	5050	5050	0
236	20241203	154700	381644020	5050	5050	5050	5050	0
237	20241203	154600	381644020	5050	5050	5050	5050	0
238	20241203	154500	381644020	5050	5050	5050	5050	0
239	20241203	154400	381644020	5050	5050	5050	5050	0
240	20241203	154300	381644020	5050	5050	5050	5050	0
241	20241203	154200	381644020	5050	5050	5050	5050	0
242	20241203	154100	381644020	5050	5050	5050	5050	2745
243	20241203	154000	381644020	5050	5050	5050	5050	0
244	20241203	153900	381644020	5050	5050	5050	5050	0
245	20241203	153800	381644020	5050	5050	5050	5050	0
246	20241203	153700	381644020	5050	5050	5050	5050	0
247	20241203	153600	381644020	5050	5050	5050	5050	0
248	20241203	153500	381644020	5050	5050	5050	5050	0
249	20241203	153400	381644020	5050	5050	5050	5050	0
250	20241203	153300	381644020	5050	5050	5050	5050	0
251	20241203	153200	381644020	5050	5050	5050	5050	0
252	20241203	153100	381644020	5050	5050	5050	5050	0
253	20241203	153000	381644020	5050	5050	5050	5050	2745
254	20241203	152900	367781770	5050	5050	5050	5050	0
255	20241203	152800	367781770	5050	5050	5050	5050	0
256	20241203	152700	367781770	5050	5050	5050	5050	0
257	20241203	152600	367781770	5050	5050	5050	5050	0
258	20241203	152500	367781770	5050	5050	5050	5050	0
259	20241203	152400	367781770	5050	5050	5050	5050	0
260	20241203	152300	367781770	5050	5050	5050	5050	0
261	20241203	152200	367781770	5050	5050	5050	5050	0
262	20241203	152100	367781770	5050	5050	5050	5050	0
263	20241203	152000	367781770	5050	5050	5050	5050	0
264	20241203	151900	367781770	5050	5050	5050	5050	0
265	20241203	151800	367781770	5050	5050	5050	5050	1
266	20241203	151700	367776720	5040	5050	5050	5040	91
267	20241203	151600	367317280	5050	5050	5050	5050	1
268	20241203	151500	367312230	5060	5060	5060	5060	46
269	20241203	151400	367079470	5060	5060	5060	5060	3
270	20241203	151300	367064290	5060	5060	5060	5060	0
271	20241203	151200	367064290	5060	5060	5060	5060	20
272	20241203	151100	366963090	5060	5060	5060	5060	24
273	20241203	151000	366841650	5060	5060	5060	5060	0
274	20241203	150900	366841650	5060	5060	5060	5060	0
275	20241203	150800	366841650	5060	5050	5060	5050	2010
276	20241203	150700	356674890	5040	5060	5060	5040	278
277	20241203	150600	355269770	5060	5060	5060	5060	0
278	20241203	150500	355269770	5060	5060	5060	5060	1
279	20241203	150400	355264710	5060	5060	5060	5060	233
280	20241203	150300	354085730	5060	5060	5060	5060	0
281	20241203	150200	354085730	5060	5060	5060	5060	25
282	20241203	150100	353959230	5060	5060	5060	5060	1083
283	20241203	150000	348479250	5060	5060	5060	5060	0
284	20241203	145900	348479250	5060	5060	5060	5060	0
285	20241203	145800	348479250	5060	5060	5060	5060	0
286	20241203	145700	348479250	5060	5060	5060	5060	0
287	20241203	145600	348479250	5060	5040	5060	5040	48
288	20241203	145500	348236770	5040	5040	5040	5040	0
289	20241203	145400	348236770	5040	5040	5040	5040	0
290	20241203	145300	348236770	5040	5040	5040	5040	0
291	20241203	145200	348236770	5040	5040	5040	5040	100
292	20241203	145100	347732770	5060	5050	5060	5050	10
293	20241203	145000	347682190	5060	5060	5060	5060	3
294	20241203	144900	347667010	5040	5040	5060	5040	83
295	20241203	144800	347248670	5040	5040	5040	5040	0
296	20241203	144700	347248670	5040	5050	5050	5040	580
297	20241203	144600	344325460	5060	5060	5060	5060	0
298	20241203	144500	344325460	5060	5060	5060	5060	0
299	20241203	144400	344325460	5060	5060	5060	5060	0
300	20241203	144300	344325460	5060	5060	5060	5060	11
301	20241203	144200	344269800	5060	5060	5060	5060	0
302	20241203	144100	344269800	5060	5060	5060	5060	0
303	20241203	144000	344269800	5060	5060	5060	5060	1
304	20241203	143900	344264740	5050	5050	5050	5050	0
305	20241203	143800	344264740	5050	5050	5050	5050	0
306	20241203	143700	344264740	5050	5050	5050	5050	1
307	20241203	143600	344259690	5040	5040	5040	5040	0
308	20241203	143500	344259690	5040	5040	5040	5040	0
309	20241203	143400	344259690	5040	5050	5050	5040	110
310	20241203	143300	343705090	5040	5040	5040	5040	0
311	20241203	143200	343705090	5040	5040	5040	5040	0
312	20241203	143100	343705090	5040	5040	5040	5040	0
313	20241203	143000	343705090	5040	5060	5060	5040	101
314	20241203	142900	343194050	5040	5040	5040	5040	0
315	20241203	142800	343194050	5040	5040	5040	5040	0
316	20241203	142700	343194050	5040	5040	5040	5040	0
317	20241203	142600	343194050	5040	5040	5040	5040	0
318	20241203	142500	343194050	5040	5040	5040	5040	0
319	20241203	142400	343194050	5040	5040	5040	5040	273
320	20241203	142300	341818130	5050	5050	5050	5050	0
321	20241203	142200	341818130	5050	5050	5050	5050	246
322	20241203	142100	340575830	5040	5040	5040	5040	1
323	20241203	142000	340570790	5040	5040	5040	5040	0
324	20241203	141900	340570790	5040	5040	5040	5040	1
325	20241203	141800	340565750	5050	5050	5050	5050	5
326	20241203	141700	340540500	5050	5050	5050	5050	1
327	20241203	141600	340535450	5040	5050	5050	5040	231
328	20241203	141500	339369110	5030	5030	5030	5030	3
329	20241203	141400	339354020	5030	5030	5030	5030	0
330	20241203	141300	339354020	5030	5030	5030	5030	0
331	20241203	141200	339354020	5030	5030	5030	5030	2
332	20241203	141100	339343960	5030	5030	5030	5030	0
333	20241203	141000	339343960	5030	5030	5030	5030	0
334	20241203	140900	339343960	5030	5030	5030	5030	100
335	20241203	140800	338840960	5040	5040	5040	5040	40
336	20241203	140700	338639360	5030	5030	5030	5030	340
337	20241203	140600	336929160	5030	5040	5040	5030	411
338	20241203	140500	334859630	5030	5030	5030	5030	0
339	20241203	140400	334859630	5030	5030	5030	5030	0
340	20241203	140300	334859630	5030	5030	5030	5030	0
341	20241203	140200	334859630	5030	5030	5030	5030	350
342	20241203	140100	333099130	5030	5030	5030	5030	90
343	20241203	140000	332646430	5040	5040	5040	5040	14
344	20241203	135900	332575870	5040	5040	5040	5040	13
345	20241203	135800	332510350	5040	5040	5040	5040	61
346	20241203	135700	332202910	5040	5040	5040	5040	39
347	20241203	135600	332006350	5040	5040	5040	5040	0
348	20241203	135500	332006350	5040	5040	5040	5040	10
349	20241203	135400	331955950	5040	5040	5040	5040	2
350	20241203	135300	331945870	5040	5040	5040	5040	50
351	20241203	135200	331693870	5040	5040	5040	5040	5
352	20241203	135100	331668670	5040	5040	5040	5040	0
353	20241203	135000	331668670	5040	5040	5040	5040	0
354	20241203	134900	331668670	5040	5040	5040	5040	0
355	20241203	134800	331668670	5040	5040	5040	5040	0
356	20241203	134700	331668670	5040	5040	5040	5040	1
357	20241203	134600	331663630	5040	5040	5040	5040	0
358	20241203	134500	331663630	5040	5040	5040	5040	0
359	20241203	134400	331663630	5040	5040	5040	5040	10
360	20241203	134300	331613230	5030	5030	5030	5030	0
361	20241203	134200	331613230	5030	5040	5040	5030	202
362	20241203	134100	330595170	5030	5030	5030	5030	0
363	20241203	134000	330595170	5030	5030	5030	5030	0
364	20241203	133900	330595170	5030	5030	5030	5030	20
365	20241203	133800	330494570	5030	5030	5030	5030	34
366	20241203	133700	330323550	5030	5030	5030	5030	146
367	20241203	133600	329589170	5030	5030	5030	5030	0
368	20241203	133500	329589170	5030	5030	5030	5030	0
369	20241203	133400	329589170	5030	5030	5030	5030	0
370	20241203	133300	329589170	5030	5030	5030	5030	100
371	20241203	133200	329086170	5030	5030	5030	5030	1
372	20241203	133100	329081140	5040	5040	5040	5040	0
373	20241203	133000	329081140	5040	5040	5040	5040	0
374	20241203	132900	329081140	5040	5040	5040	5040	0
375	20241203	132800	329081140	5040	5040	5040	5040	5
376	20241203	132700	329055940	5040	5040	5040	5040	182
377	20241203	132600	328138660	5000	5010	5010	5000	570
378	20241203	132500	325286460	5050	5050	5050	5050	0
379	20241203	132400	325286460	5050	5050	5050	5050	1
380	20241203	132300	325281410	5010	5010	5010	5010	0
381	20241203	132200	325281410	5010	5020	5020	5010	463
382	20241203	132100	322961180	5010	5010	5010	5010	426
383	20241203	132000	320826920	5000	5000	5000	5000	0
384	20241203	131900	320826920	5000	5000	5000	5000	0
385	20241203	131800	320826920	5000	5000	5000	5000	0
386	20241203	131700	320826920	5000	5050	5050	5000	2530
387	20241203	131600	308148170	5050	5050	5050	5050	0
388	20241203	131500	308148170	5050	5050	5050	5050	0
389	20241203	131400	308148170	5050	5050	5050	5050	265
390	20241203	131300	306809920	5050	5050	5050	5050	0
391	20241203	131200	306809920	5050	5050	5050	5050	0
392	20241203	131100	306809920	5050	5050	5050	5050	0
393	20241203	131000	306809920	5050	5050	5050	5050	0
394	20241203	130900	306809920	5050	5050	5050	5050	0
395	20241203	130800	306809920	5050	5050	5050	5050	1
396	20241203	130700	306804870	5050	5050	5050	5050	0
397	20241203	130600	306804870	5050	5050	5050	5050	10
398	20241203	130500	306754370	5050	5050	5050	5050	0
399	20241203	130400	306754370	5050	5050	5050	5050	10
400	20241203	130300	306703870	5060	5060	5060	5060	0
401	20241203	130200	306703870	5060	5060	5060	5060	0
402	20241203	130100	306703870	5060	5060	5060	5060	0
403	20241203	130000	306703870	5060	5060	5060	5060	0
404	20241203	125900	306703870	5060	5060	5060	5060	20
405	20241203	125800	306602670	5060	5060	5060	5060	0
406	20241203	125700	306602670	5060	5060	5060	5060	0
407	20241203	125600	306602670	5060	5060	5060	5060	0
408	20241203	125500	306602670	5060	5060	5060	5060	0
409	20241203	125400	306602670	5060	5060	5060	5060	4
410	20241203	125300	306582430	5060	5060	5060	5060	10
411	20241203	125200	306531830	5060	5060	5060	5060	39
412	20241203	125100	306334490	5060	5060	5060	5060	33
413	20241203	125000	306167510	5060	5060	5060	5060	5
414	20241203	124900	306142210	5060	5060	5060	5060	28
415	20241203	124800	306000530	5050	5050	5050	5050	6
416	20241203	124700	305970230	5050	5050	5050	5050	0
417	20241203	124600	305970230	5050	5050	5050	5050	0
418	20241203	124500	305970230	5050	5050	5060	5050	26
419	20241203	124400	305838890	5010	5010	5010	5010	0
420	20241203	124300	305838890	5010	5010	5010	5010	0
421	20241203	124200	305838890	5010	5010	5010	5010	0
422	20241203	124100	305838890	5010	5010	5010	5010	0
423	20241203	124000	305838890	5010	5010	5010	5010	0
424	20241203	123900	305838890	5010	5040	5040	5010	2406
425	20241203	123800	293756470	5040	5040	5040	5040	200
426	20241203	123700	292748470	5050	5050	5050	5050	0
427	20241203	123600	292748470	5050	5050	5050	5050	331
428	20241203	123500	291076920	5050	5050	5050	5050	9
429	20241203	123400	291031470	5060	5060	5060	5060	221
430	20241203	123300	289913210	5060	5060	5060	5060	0
431	20241203	123200	289913210	5060	5060	5060	5060	0
432	20241203	123100	289913210	5060	5060	5060	5060	1
433	20241203	123000	289908150	5060	5060	5060	5050	6
434	20241203	122900	289877810	5040	5040	5040	5040	50
435	20241203	122800	289625810	5040	5040	5040	5040	0
436	20241203	122700	289625810	5040	5040	5040	5040	0
437	20241203	122600	289625810	5040	5050	5050	5040	105
438	20241203	122500	289096550	5060	5060	5060	5060	0
439	20241203	122400	289096550	5060	5060	5060	5060	0
440	20241203	122300	289096550	5060	5060	5060	5060	0
441	20241203	122200	289096550	5060	5040	5060	5040	60
442	20241203	122100	288793780	5050	5050	5050	5050	1
443	20241203	122000	288788730	5060	5060	5060	5060	0
444	20241203	121900	288788730	5060	5060	5060	5060	0
445	20241203	121800	288788730	5060	5060	5060	5060	0
446	20241203	121700	288788730	5060	5050	5060	5050	6
447	20241203	121600	288758420	5050	5050	5050	5050	0
448	20241203	121500	288758420	5050	5050	5050	5050	100
449	20241203	121400	288253420	5050	5050	5050	5050	7
450	20241203	121300	288218070	5040	5040	5040	5040	0
451	20241203	121200	288218070	5040	5050	5050	5040	170
452	20241203	121100	287360570	5050	5050	5050	5050	5
453	20241203	121000	287335320	5050	5050	5050	5050	0
454	20241203	120900	287335320	5050	5050	5050	5050	0
455	20241203	120800	287335320	5050	5050	5050	5050	0
456	20241203	120700	287335320	5050	5050	5050	5050	0
457	20241203	120600	287335320	5050	5050	5050	5050	99
458	20241203	120500	286835370	5050	5050	5050	5050	0
459	20241203	120400	286835370	5050	5040	5050	5040	36
460	20241203	120300	286653900	5020	5020	5020	5020	0
461	20241203	120200	286653900	5020	5040	5040	5020	60
462	20241203	120100	286352410	5040	5040	5040	5040	0
463	20241203	120000	286352410	5040	5040	5040	5040	4
464	20241203	115900	286332250	5040	5030	5040	5020	26
465	20241203	115800	286201430	5040	5040	5040	5040	1
466	20241203	115700	286196390	5030	5030	5030	5030	0
467	20241203	115600	286196390	5030	5030	5030	5030	206
468	20241203	115500	285160210	5030	5030	5030	5030	0
469	20241203	115400	285160210	5030	5030	5030	5030	0
470	20241203	115300	285160210	5030	5030	5030	5030	1
471	20241203	115200	285155180	5000	5000	5000	5000	0
472	20241203	115100	285155180	5000	5000	5000	5000	0
473	20241203	115000	285155180	5000	5000	5000	5000	0
474	20241203	114900	285155180	5000	5000	5000	5000	0
475	20241203	114800	285155180	5000	5000	5000	5000	0
476	20241203	114700	285155180	5000	5000	5000	5000	0
477	20241203	114600	285155180	5000	5010	5010	5000	1436
478	20241203	114500	277967580	5010	5010	5010	5010	0
479	20241203	114400	277967580	5010	5030	5030	5010	2289
480	20241203	114300	266481760	5030	5030	5030	5030	172
481	20241203	114200	265616600	5020	5030	5030	5020	24
482	20241203	114100	265495890	5020	5030	5030	5020	2002
483	20241203	114000	255425840	5040	5040	5040	5040	2000
484	20241203	113900	245345840	5050	5050	5050	5050	0
485	20241203	113800	245345840	5050	5050	5050	5050	16
486	20241203	113700	245265040	5050	5050	5050	5050	0
487	20241203	113600	245265040	5050	5050	5050	5050	0
488	20241203	113500	245265040	5050	5050	5050	5050	0
489	20241203	113400	245265040	5050	5050	5050	5050	0
490	20241203	113300	245265040	5050	5050	5050	5050	107
491	20241203	113200	244724690	5070	5070	5070	5070	0
492	20241203	113100	244724690	5070	5060	5070	5060	10
493	20241203	113000	244674030	5050	5050	5050	5050	0
494	20241203	112900	244674030	5050	5050	5050	5050	0
495	20241203	112800	244674030	5050	5050	5050	5050	0
496	20241203	112700	244674030	5050	5050	5050	5050	0
497	20241203	112600	244674030	5050	5050	5050	5050	100
498	20241203	112500	244169030	5050	5050	5050	5050	502
499	20241203	112400	241633930	5050	5050	5050	5050	0
500	20241203	112300	241633930	5050	5060	5060	5050	21
501	20241203	112200	241527680	5070	5070	5070	5070	0
502	20241203	112100	241527680	5070	5070	5070	5070	0
503	20241203	112000	241527680	5070	5070	5070	5070	0
504	20241203	111900	241527680	5070	5070	5070	5070	0
505	20241203	111800	241527680	5070	5070	5070	5070	0
506	20241203	111700	241527680	5070	5070	5070	5070	0
507	20241203	111600	241527680	5070	5070	5070	5070	0
508	20241203	111500	241527680	5070	5070	5070	5070	0
509	20241203	111400	241527680	5070	5070	5070	5070	0
510	20241203	111300	241527680	5070	5070	5070	5070	0
511	20241203	111200	241527680	5070	5070	5070	5070	0
512	20241203	111100	241527680	5070	5070	5070	5070	0
513	20241203	111000	241527680	5070	5070	5070	5070	0
514	20241203	110900	241527680	5070	5070	5070	5070	0
515	20241203	110800	241527680	5070	5070	5070	5070	0
516	20241203	110700	241527680	5070	5070	5070	5070	0
517	20241203	110600	241527680	5070	5070	5070	5070	0
518	20241203	110500	241527680	5070	5070	5070	5070	0
519	20241203	110400	241527680	5070	5070	5070	5070	0
520	20241203	110300	241527680	5070	5070	5070	5070	0
521	20241203	110200	241527680	5070	5070	5070	5070	1
522	20241203	110100	241522610	5070	5070	5070	5070	0
523	20241203	110000	241522610	5070	5070	5070	5070	0
524	20241203	105900	241522610	5070	5070	5070	5070	626
525	20241203	105800	238348790	5070	5070	5070	5070	0
526	20241203	105700	238348790	5070	5060	5070	5060	3127
527	20241203	105600	222501540	5060	5060	5060	5060	0
528	20241203	105500	222501540	5060	5060	5060	5060	0
529	20241203	105400	222501540	5060	5060	5060	5060	0
530	20241203	105300	222501540	5060	5060	5060	5060	0
531	20241203	105200	222501540	5060	5060	5060	5060	0
532	20241203	105100	222501540	5060	5060	5060	5060	0
533	20241203	105000	222501540	5060	5060	5060	5060	0
534	20241203	104900	222501540	5060	5060	5060	5060	10
535	20241203	104800	222450940	5060	5060	5060	5060	206
536	20241203	104700	221408580	5040	5040	5040	5040	0
537	20241203	104600	221408580	5040	5040	5040	5040	700
538	20241203	104500	217880580	5040	5040	5040	5040	0
539	20241203	104400	217880580	5040	5040	5040	5040	0
540	20241203	104300	217880580	5040	5040	5040	5040	0
541	20241203	104200	217880580	5040	5040	5040	5040	0
542	20241203	104100	217880580	5040	5040	5040	5040	0
543	20241203	104000	217880580	5040	5060	5060	5040	1812
544	20241203	103900	208732970	5060	5060	5060	5060	0
545	20241203	103800	208732970	5060	5060	5060	5060	0
546	20241203	103700	208732970	5060	5060	5060	5060	0
547	20241203	103600	208732970	5060	5060	5060	5060	1211
548	20241203	103500	202605310	5060	5060	5060	5060	0
549	20241203	103400	202605310	5060	5060	5060	5060	1050
550	20241203	103300	197292310	5050	5060	5060	5050	1010
551	20241203	103200	192191710	5050	5070	5070	5050	2858
552	20241203	103100	177710850	5070	5070	5070	5070	0
553	20241203	103000	177710850	5070	5100	5100	5070	303
554	20241203	102900	176174610	5080	5080	5080	5080	0
555	20241203	102800	176174610	5080	5080	5080	5080	100
556	20241203	102700	175666610	5090	5090	5090	5090	8
557	20241203	102600	175625890	5100	5100	5100	5100	0
558	20241203	102500	175625890	5100	5100	5100	5100	216
559	20241203	102400	174524290	5090	5090	5090	5090	1000
560	20241203	102300	169434290	5090	5090	5090	5090	1178
561	20241203	102200	163438270	5090	5090	5090	5090	0
562	20241203	102100	163438270	5090	5090	5090	5090	1000
563	20241203	102000	158348270	5100	5100	5100	5100	115
564	20241203	101900	157761770	5080	5070	5080	5070	1065
565	20241203	101800	152352220	5070	5070	5070	5070	0
566	20241203	101700	152352220	5070	5070	5070	5070	0
567	20241203	101600	152352220	5070	5070	5070	5070	2
568	20241203	101500	152342080	5070	5070	5070	5070	132
569	20241203	101400	151672840	5100	5090	5100	5090	129
570	20241203	101300	151016220	5070	5070	5070	5070	0
571	20241203	101200	151016220	5070	5070	5070	5070	0
572	20241203	101100	151016220	5070	5070	5070	5070	0
573	20241203	101000	151016220	5070	5070	5070	5070	17
574	20241203	100900	150930030	5060	5060	5060	5060	1
575	20241203	100800	150924970	5070	5070	5070	5070	0
576	20241203	100700	150924970	5070	5070	5070	5070	590
577	20241203	100600	147933670	5070	5070	5070	5070	0
578	20241203	100500	147933670	5070	5070	5070	5070	0
579	20241203	100400	147933670	5070	5070	5070	5070	3
580	20241203	100300	147918460	5100	5100	5100	5100	0
581	20241203	100200	147918460	5100	5100	5100	5100	0
582	20241203	100100	147918460	5100	5100	5100	5100	0
583	20241203	100000	147918460	5100	5100	5100	5100	11
584	20241203	095900	147862360	5070	5070	5070	5070	0
585	20241203	095800	147862360	5070	5070	5070	5070	0
586	20241203	095700	147862360	5070	5070	5070	5070	40
587	20241203	095600	147659560	5070	5070	5070	5070	0
588	20241203	095500	147659560	5070	5080	5080	5070	587
589	20241203	095400	144681170	5100	5100	5100	5100	0
590	20241203	095300	144681170	5100	5100	5100	5100	0
591	20241203	095200	144681170	5100	5100	5100	5100	0
592	20241203	095100	144681170	5100	5090	5100	5090	2
593	20241203	095000	144670980	5080	5080	5080	5080	100
594	20241203	094900	144162980	5090	5070	5090	5070	73
595	20241203	094800	143791830	5070	5070	5070	5070	2
596	20241203	094700	143781690	5100	5100	5100	5100	1
597	20241203	094600	143776590	5070	5070	5070	5070	1
598	20241203	094500	143771520	5070	5080	5080	5070	1693
599	20241203	094400	135181080	5080	5080	5080	5080	100
600	20241203	094300	134673080	5080	5080	5090	5080	3
601	20241203	094200	134657830	5100	5080	5100	5080	1675
602	20241203	094100	126148610	5070	5080	5080	5070	917
603	20241203	094000	121490950	5080	5080	5080	5080	80
604	20241203	093900	121084550	5080	5080	5080	5080	0
605	20241203	093800	121084550	5080	5080	5080	5080	0
606	20241203	093700	121084550	5080	5080	5080	5080	0
607	20241203	093600	121084550	5080	5080	5090	5080	172
608	20241203	093500	120210450	5080	5080	5080	5080	32
609	20241203	093400	120047890	5090	5070	5090	5070	110
610	20241203	093300	119488190	5070	5090	5090	5070	601
611	20241203	093200	116430120	5100	5080	5100	5080	524
612	20241203	093100	113758300	5100	5100	5100	5100	0
613	20241203	093000	113758300	5100	5100	5100	5100	1
614	20241203	092900	113753200	5100	5080	5100	5080	86
615	20241203	092800	113314620	5080	5090	5090	5080	309
616	20241203	092700	111744280	5090	5090	5090	5090	19
617	20241203	092600	111647570	5090	5090	5090	5090	1
618	20241203	092500	111642480	5130	5130	5130	5130	1
619	20241203	092400	111637350	5090	5090	5090	5090	20
620	20241203	092300	111535550	5080	5080	5080	5080	663
621	20241203	092200	108167510	5080	5130	5130	5080	3
622	20241203	092100	108152210	5080	5080	5080	5080	322
623	20241203	092000	106516450	5090	5130	5130	5090	117
624	20241203	091900	105919910	5100	5100	5100	5100	13
625	20241203	091800	105853610	5090	5090	5130	5090	2158
626	20241203	091700	94826230	5100	5120	5140	5100	2975
627	20241203	091600	79628290	5140	5140	5140	5110	96
628	20241203	091500	79135110	5140	5190	5190	5140	3
629	20241203	091400	79119640	5140	5140	5190	5130	1346
630	20241203	091300	72206390	5130	5190	5200	5130	6277
631	20241203	091200	39934110	5170	5170	5170	5170	50
632	20241203	091100	39675610	5170	5200	5200	5170	200
633	20241203	091000	38638610	5200	5200	5200	5190	383
634	20241203	090900	36650010	5200	5200	5200	5170	1683
635	20241203	090800	27901050	5210	5160	5210	5160	2833
636	20241203	090700	13196820	5170	5130	5170	5130	5
637	20241203	090600	13171050	5140	5120	5140	5120	103
638	20241203	090500	12643660	5120	5120	5120	5120	100
639	20241203	090400	12131660	5120	5100	5120	5100	856
640	20241203	090300	7752410	5100	5100	5100	5100	100
641	20241203	090200	7242410	5070	5070	5070	5070	500
642	20241203	090100	4707410	5070	5060	5070	5060	887
643	20241203	090000	210330	5130	5130	5130	5130	41