KissMeData/015750/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	190200	1660782565	4990	4990	4990	4990	11082
3	20241205	190100	1660782565	4990	4990	4990	4990	0
4	20241205	190000	1660782565	4990	4990	4990	4990	0
5	20241205	185900	1660782565	4990	4990	4990	4990	0
6	20241205	185800	1660782565	4990	4990	4990	4990	0
7	20241205	185700	1660782565	4990	4990	4990	4990	0
8	20241205	185600	1660782565	4990	4990	4990	4990	0
9	20241205	185500	1660782565	4990	4990	4990	4990	0
10	20241205	185400	1660782565	4990	4990	4990	4990	0
11	20241205	185300	1660782565	4990	4990	4990	4990	0
12	20241205	185200	1660782565	4990	4990	4990	4990	0
13	20241205	185100	1660782565	4990	4990	4990	4990	0
14	20241205	185000	1660782565	4990	4990	4990	4990	0
15	20241205	184900	1660782565	4990	4990	4990	4990	0
16	20241205	184800	1660782565	4990	4990	4990	4990	0
17	20241205	184700	1660782565	4990	4990	4990	4990	0
18	20241205	184600	1660782565	4990	4990	4990	4990	0
19	20241205	184500	1660782565	4990	4990	4990	4990	0
20	20241205	184400	1660782565	4990	4990	4990	4990	0
21	20241205	184300	1660782565	4990	4990	4990	4990	0
22	20241205	184200	1660782565	4990	4990	4990	4990	0
23	20241205	184100	1660782565	4990	4990	4990	4990	0
24	20241205	184000	1660782565	4990	4990	4990	4990	0
25	20241205	183900	1660782565	4990	4990	4990	4990	0
26	20241205	183800	1660782565	4990	4990	4990	4990	0
27	20241205	183700	1660782565	4990	4990	4990	4990	0
28	20241205	183600	1660782565	4990	4990	4990	4990	0
29	20241205	183500	1660782565	4990	4990	4990	4990	0
30	20241205	183400	1660782565	4990	4990	4990	4990	0
31	20241205	183300	1660782565	4990	4990	4990	4990	0
32	20241205	183200	1660782565	4990	4990	4990	4990	11082
33	20241205	183100	1660782565	4990	4990	4990	4990	0
34	20241205	183000	1660782565	4990	4990	4990	4990	0
35	20241205	182900	1660782565	4990	4990	4990	4990	0
36	20241205	182800	1660782565	4990	4990	4990	4990	0
37	20241205	182700	1660782565	4990	4990	4990	4990	0
38	20241205	182600	1660782565	4990	4990	4990	4990	0
39	20241205	182500	1660782565	4990	4990	4990	4990	0
40	20241205	182400	1660782565	4990	4990	4990	4990	0
41	20241205	182300	1660782565	4990	4990	4990	4990	0
42	20241205	182200	1660782565	4990	4990	4990	4990	0
43	20241205	182100	1660782565	4990	4990	4990	4990	0
44	20241205	182000	1660782565	4990	4990	4990	4990	0
45	20241205	181900	1660782565	4990	4990	4990	4990	0
46	20241205	181800	1660782565	4990	4990	4990	4990	0
47	20241205	181700	1660782565	4990	4990	4990	4990	0
48	20241205	181600	1660782565	4990	4990	4990	4990	0
49	20241205	181500	1660782565	4990	4990	4990	4990	0
50	20241205	181400	1660782565	4990	4990	4990	4990	0
51	20241205	181300	1660782565	4990	4990	4990	4990	0
52	20241205	181200	1660782565	4990	4990	4990	4990	0
53	20241205	181100	1660782565	4990	4990	4990	4990	0
54	20241205	181000	1660782565	4990	4990	4990	4990	0
55	20241205	180900	1660782565	4990	4990	4990	4990	0
56	20241205	180800	1660782565	4990	4990	4990	4990	0
57	20241205	180700	1660782565	4990	4990	4990	4990	0
58	20241205	180600	1660782565	4990	4990	4990	4990	0
59	20241205	180500	1660782565	4990	4990	4990	4990	0
60	20241205	180400	1660782565	4990	4990	4990	4990	0
61	20241205	180300	1660782565	4990	4990	4990	4990	0
62	20241205	180200	1660782565	4990	4990	4990	4990	11082
63	20241205	180100	1660782565	4990	4990	4990	4990	0
64	20241205	180000	1660782565	4990	4990	4990	4990	0
65	20241205	175900	1660782565	4990	4990	4990	4990	0
66	20241205	175800	1660782565	4990	4990	4990	4990	0
67	20241205	175700	1660782565	4990	4990	4990	4990	0
68	20241205	175600	1660782565	4990	4990	4990	4990	0
69	20241205	175500	1660782565	4990	4990	4990	4990	0
70	20241205	175400	1660782565	4990	4990	4990	4990	0
71	20241205	175300	1660782565	4990	4990	4990	4990	0
72	20241205	175200	1660782565	4990	4990	4990	4990	0
73	20241205	175100	1660782565	4990	4990	4990	4990	0
74	20241205	175000	1660782565	4990	4990	4990	4990	0
75	20241205	174900	1660782565	4990	4990	4990	4990	0
76	20241205	174800	1660782565	4990	4990	4990	4990	0
77	20241205	174700	1660782565	4990	4990	4990	4990	0
78	20241205	174600	1660782565	4990	4990	4990	4990	0
79	20241205	174500	1660782565	4990	4990	4990	4990	0
80	20241205	174400	1660782565	4990	4990	4990	4990	0
81	20241205	174300	1660782565	4990	4990	4990	4990	0
82	20241205	174200	1660782565	4990	4990	4990	4990	0
83	20241205	174100	1660782565	4990	4990	4990	4990	0
84	20241205	174000	1660782565	4990	4990	4990	4990	0
85	20241205	173900	1660782565	4990	4990	4990	4990	0
86	20241205	173800	1660782565	4990	4990	4990	4990	0
87	20241205	173700	1660782565	4990	4990	4990	4990	0
88	20241205	173600	1660782565	4990	4990	4990	4990	0
89	20241205	173500	1660782565	4990	4990	4990	4990	0
90	20241205	173400	1660782565	4990	4990	4990	4990	0
91	20241205	173300	1660782565	4990	4990	4990	4990	0
92	20241205	173200	1660782565	4990	4990	4990	4990	11082
93	20241205	173100	1660782565	4990	4990	4990	4990	0
94	20241205	173000	1660782565	4990	4990	4990	4990	0
95	20241205	172900	1660782565	4990	4990	4990	4990	0
96	20241205	172800	1660782565	4990	4990	4990	4990	0
97	20241205	172700	1660782565	4990	4990	4990	4990	0
98	20241205	172600	1660782565	4990	4990	4990	4990	0
99	20241205	172500	1660782565	4990	4990	4990	4990	0
100	20241205	172400	1660782565	4990	4990	4990	4990	0
101	20241205	172300	1660782565	4990	4990	4990	4990	0
102	20241205	172200	1660782565	4990	4990	4990	4990	0
103	20241205	172100	1660782565	4990	4990	4990	4990	0
104	20241205	172000	1660782565	4990	4990	4990	4990	0
105	20241205	171900	1660782565	4990	4990	4990	4990	0
106	20241205	171800	1660782565	4990	4990	4990	4990	0
107	20241205	171700	1660782565	4990	4990	4990	4990	0
108	20241205	171600	1660782565	4990	4990	4990	4990	0
109	20241205	171500	1660782565	4990	4990	4990	4990	0
110	20241205	171400	1660782565	4990	4990	4990	4990	0
111	20241205	171300	1660782565	4990	4990	4990	4990	0
112	20241205	171200	1660782565	4990	4990	4990	4990	0
113	20241205	171100	1660782565	4990	4990	4990	4990	0
114	20241205	171000	1660782565	4990	4990	4990	4990	0
115	20241205	170900	1660782565	4990	4990	4990	4990	0
116	20241205	170800	1660782565	4990	4990	4990	4990	0
117	20241205	170700	1660782565	4990	4990	4990	4990	0
118	20241205	170600	1660782565	4990	4990	4990	4990	0
119	20241205	170500	1660782565	4990	4990	4990	4990	0
120	20241205	170400	1660782565	4990	4990	4990	4990	0
121	20241205	170300	1660782565	4990	4990	4990	4990	0
122	20241205	170200	1660782565	4990	4990	4990	4990	11082
123	20241205	170100	1660782565	4990	4990	4990	4990	0
124	20241205	170000	1660782565	4990	4990	4990	4990	0
125	20241205	165900	1660782565	4990	4990	4990	4990	0
126	20241205	165800	1660782565	4990	4990	4990	4990	0
127	20241205	165700	1660782565	4990	4990	4990	4990	0
128	20241205	165600	1660782565	4990	4990	4990	4990	0
129	20241205	165500	1660782565	4990	4990	4990	4990	0
130	20241205	165400	1660782565	4990	4990	4990	4990	0
131	20241205	165300	1660782565	4990	4990	4990	4990	0
132	20241205	165200	1660782565	4990	4990	4990	4990	0
133	20241205	165100	1660782565	4990	4990	4990	4990	0
134	20241205	165000	1660782565	4990	4990	4990	4990	0
135	20241205	164900	1660782565	4990	4990	4990	4990	0
136	20241205	164800	1660782565	4990	4990	4990	4990	0
137	20241205	164700	1660782565	4990	4990	4990	4990	0
138	20241205	164600	1660782565	4990	4990	4990	4990	0
139	20241205	164500	1660782565	4990	4990	4990	4990	0
140	20241205	164400	1660782565	4990	4990	4990	4990	0
141	20241205	164300	1660782565	4990	4990	4990	4990	0
142	20241205	164200	1660782565	4990	4990	4990	4990	0
143	20241205	164100	1660782565	4990	4990	4990	4990	0
144	20241205	164000	1660782565	4990	4990	4990	4990	0
145	20241205	163900	1660782565	4990	4990	4990	4990	0
146	20241205	163800	1660782565	4990	4990	4990	4990	0
147	20241205	163700	1660782565	4990	4990	4990	4990	0
148	20241205	163600	1660782565	4990	4990	4990	4990	0
149	20241205	163500	1660782565	4990	4990	4990	4990	0
150	20241205	163400	1660782565	4990	4990	4990	4990	0
151	20241205	163300	1660782565	4990	4990	4990	4990	0
152	20241205	163200	1660782565	4990	4990	4990	4990	11082
153	20241205	163100	1660782565	4990	4990	4990	4990	0
154	20241205	163000	1660782565	4990	4990	4990	4990	0
155	20241205	162900	1660782565	4990	4990	4990	4990	0
156	20241205	162800	1660782565	4990	4990	4990	4990	0
157	20241205	162700	1660782565	4990	4990	4990	4990	0
158	20241205	162600	1660782565	4990	4990	4990	4990	0
159	20241205	162500	1660782565	4990	4990	4990	4990	0
160	20241205	162400	1660782565	4990	4990	4990	4990	0
161	20241205	162300	1660782565	4990	4990	4990	4990	0
162	20241205	162200	1660782565	4990	4990	4990	4990	0
163	20241205	162100	1660782565	4990	4990	4990	4990	0
164	20241205	162000	1660782565	4990	4990	4990	4990	0
165	20241205	161900	1660782565	4990	4990	4990	4990	0
166	20241205	161800	1660782565	4990	4990	4990	4990	0
167	20241205	161700	1660782565	4990	4990	4990	4990	0
168	20241205	161600	1660782565	4990	4990	4990	4990	0
169	20241205	161500	1660782565	4990	4990	4990	4990	0
170	20241205	161400	1660782565	4990	4990	4990	4990	0
171	20241205	161300	1660782565	4990	4990	4990	4990	0
172	20241205	161200	1660782565	4990	4990	4990	4990	0
173	20241205	161100	1660782565	4990	4990	4990	4990	0
174	20241205	161000	1660782565	4990	4990	4990	4990	0
175	20241205	160900	1660782565	4990	4990	4990	4990	0
176	20241205	160800	1660782565	4990	4990	4990	4990	0
177	20241205	160700	1660782565	4990	4990	4990	4990	0
178	20241205	160600	1660782565	4990	4990	4990	4990	0
179	20241205	160500	1660782565	4990	4990	4990	4990	0
180	20241205	160400	1660782565	4990	4990	4990	4990	0
181	20241205	160300	1660782565	4990	4990	4990	4990	0
182	20241205	160200	1660782565	4990	4990	4990	4990	11082
183	20241205	160100	1660782565	4990	4990	4990	4990	0
184	20241205	160000	1660782565	4990	4990	4990	4990	0
185	20241205	155900	1660782565	4990	4990	4990	4990	0
186	20241205	155800	1660782565	4990	4990	4990	4990	0
187	20241205	155700	1660782565	4990	4990	4990	4990	0
188	20241205	155600	1660782565	4990	4990	4990	4990	0
189	20241205	155500	1660782565	4990	4990	4990	4990	0
190	20241205	155400	1660782565	4990	4990	4990	4990	0
191	20241205	155300	1660782565	4990	4990	4990	4990	0
192	20241205	155200	1660782565	4990	4990	4990	4990	0
193	20241205	155100	1660782565	4990	4990	4990	4990	0
194	20241205	155000	1660782565	4990	4990	4990	4990	0
195	20241205	154900	1660782565	4990	4990	4990	4990	0
196	20241205	154800	1660782565	4990	4990	4990	4990	0
197	20241205	154700	1660782565	4990	4990	4990	4990	0
198	20241205	154600	1660782565	4990	4990	4990	4990	0
199	20241205	154500	1660782565	4990	4990	4990	4990	0
200	20241205	154400	1660782565	4990	4990	4990	4990	0
201	20241205	154300	1660782565	4990	4990	4990	4990	0
202	20241205	154200	1660782565	4990	4990	4990	4990	0
203	20241205	154100	1660782565	4990	4990	4990	4990	0
204	20241205	154000	1660782565	4990	4990	4990	4990	0
205	20241205	153900	1660782565	4990	4990	4990	4990	0
206	20241205	153800	1660782565	4990	4990	4990	4990	0
207	20241205	153700	1660782565	4990	4990	4990	4990	0
208	20241205	153600	1660782565	4990	4990	4990	4990	0
209	20241205	153500	1660782565	4990	4990	4990	4990	0
210	20241205	153400	1660782565	4990	4990	4990	4990	0
211	20241205	153300	1660782565	4990	4990	4990	4990	0
212	20241205	153200	1660782565	4990	4990	4990	4990	11082
213	20241205	153100	1660782565	4990	4990	4990	4990	0
214	20241205	153000	1660782565	4990	4990	4990	4990	11082
215	20241205	152900	1605483385	4990	4990	4990	4990	0
216	20241205	152800	1605483385	4990	4990	4990	4990	0
217	20241205	152700	1605483385	4990	4990	4990	4990	0
218	20241205	152600	1605483385	4990	4990	4990	4990	0
219	20241205	152500	1605483385	4990	4990	4990	4990	0
220	20241205	152400	1605483385	4990	4990	4990	4990	0
221	20241205	152300	1605483385	4990	4990	4990	4990	0
222	20241205	152200	1605483385	4990	4990	4990	4990	0
223	20241205	152100	1605483385	4990	4990	4990	4990	0
224	20241205	152000	1605483385	4990	4990	4990	4990	0
225	20241205	151900	1605483385	4990	4985	4990	4985	379
226	20241205	151800	1603593295	4985	4985	4990	4985	335
227	20241205	151700	1601923265	4985	4990	4990	4985	618
228	20241205	151600	1598842525	4990	4990	4995	4990	69
229	20241205	151500	1598498025	4990	4980	4990	4980	311
230	20241205	151400	1596946235	4980	4985	4990	4980	556
231	20241205	151300	1594175040	4980	4990	4990	4980	1463
232	20241205	151200	1586881185	4990	4990	4990	4990	78
233	20241205	151100	1586491965	4990	4990	4995	4990	617
234	20241205	151000	1583411905	4990	4990	4995	4990	132
235	20241205	150900	1582752845	4990	4990	4990	4990	382
236	20241205	150800	1580846665	4990	4990	4990	4990	1523
237	20241205	150700	1573246895	4990	4980	4990	4980	280
238	20241205	150600	1571851240	4980	4985	4990	4980	719
239	20241205	150500	1568269460	4985	4990	4990	4985	620
240	20241205	150400	1565178420	4990	5000	5000	4985	7346
241	20241205	150300	1528485305	5000	5000	5000	4995	281
242	20241205	150200	1527080985	4995	5000	5000	4995	280
243	20241205	150100	1525681985	5000	5000	5000	4995	1031
244	20241205	150000	1520527985	5000	5000	5000	5000	175
245	20241205	145900	1519652985	5000	5000	5000	5000	420
246	20241205	145800	1517552985	4995	5000	5000	4995	186
247	20241205	145700	1516622990	5000	4995	5000	4995	2716
248	20241205	145600	1503056560	4980	4980	4980	4980	101
249	20241205	145500	1502553580	4975	4990	4990	4975	2217
250	20241205	145400	1491512940	4990	5000	5010	4980	7846
251	20241205	145300	1452288740	5000	5010	5010	5000	1288
252	20241205	145200	1445847230	5010	5010	5010	5000	995
253	20241205	145100	1440863380	5000	4985	5000	4985	5196
254	20241205	145000	1414902140	4990	4985	4995	4985	273
255	20241205	144900	1413540550	4995	4980	5000	4980	3163
256	20241205	144800	1397785400	4985	4990	4990	4985	5944
257	20241205	144700	1368150645	4995	4995	4995	4985	3829
258	20241205	144600	1349047195	4990	4995	4995	4990	1254
259	20241205	144500	1342788830	4995	5000	5000	4995	1772
260	20241205	144400	1333937485	5000	4990	5000	4990	113
261	20241205	144300	1333373295	4995	4990	4995	4990	1459
262	20241205	144200	1326087590	4990	4995	4995	4990	1140
263	20241205	144100	1320397615	4995	5000	5000	4995	2461
264	20241205	144000	1308101120	5000	4995	5000	4995	462
265	20241205	143900	1305793095	4995	4995	5000	4995	1194
266	20241205	143800	1299828265	4995	4995	4995	4995	2074
267	20241205	143700	1289468635	4995	4995	4995	4995	55
268	20241205	143600	1289193910	4995	4995	4995	4995	66
269	20241205	143500	1288864240	5000	4995	5000	4990	2763
270	20241205	143400	1275065645	4990	4995	4995	4990	2148
271	20241205	143300	1264346560	4995	4990	4995	4990	69
272	20241205	143200	1264001955	4990	5000	5000	4990	1338
273	20241205	143100	1257323660	4995	5000	5000	4995	60
274	20241205	143000	1257023695	5000	4995	5000	4995	1101
275	20241205	142900	1251524190	4995	4995	4995	4990	1206
276	20241205	142800	1245505935	4995	4995	4995	4995	60
277	20241205	142700	1245206235	4995	4995	4995	4990	342
278	20241205	142600	1243498655	4995	4995	4995	4995	136
279	20241205	142500	1242819335	4990	4995	5000	4990	1081
280	20241205	142400	1237422895	4995	4995	5000	4995	1668
281	20241205	142300	1229090985	5000	5000	5000	5000	51
282	20241205	142200	1228835985	5000	5000	5010	5000	170
283	20241205	142100	1227985235	4995	5000	5000	4995	79
284	20241205	142000	1227590250	5000	5000	5000	5000	78
285	20241205	141900	1227200250	5000	5010	5010	5000	495
286	20241205	141800	1224724810	5010	5010	5010	5010	83
287	20241205	141700	1224308980	4995	5000	5010	4995	2051
288	20241205	141600	1214039345	5000	5020	5020	5000	3121
289	20241205	141500	1198430175	5010	5010	5020	5010	101
290	20241205	141400	1197923235	5020	5020	5020	5020	71
291	20241205	141300	1197566815	5030	5010	5030	5010	1576
292	20241205	141200	1189656705	5010	5010	5010	5010	75
293	20241205	141100	1189280955	5010	5010	5010	5010	159
294	20241205	141000	1188484365	5010	5010	5010	5000	941
295	20241205	140900	1183769975	5000	5010	5010	5000	360
296	20241205	140800	1181969375	5010	5010	5010	5010	79
297	20241205	140700	1181573585	5010	5010	5010	5010	160
298	20241205	140600	1180771985	5010	5010	5010	5010	62
299	20241205	140500	1180461365	5010	5010	5010	5010	70
300	20241205	140400	1180110665	5010	5010	5010	5010	71
301	20241205	140300	1179754955	5000	5020	5020	5000	1026
302	20241205	140200	1174614755	5010	5020	5020	5010	147
303	20241205	140100	1173877515	5010	5010	5010	5010	942
304	20241205	140000	1169158095	5010	5010	5010	5010	64
305	20241205	135900	1168837455	5010	5000	5010	5000	280
306	20241205	135800	1167437445	5000	5000	5000	5000	333
307	20241205	135700	1165772445	5000	5000	5000	5000	689
308	20241205	135600	1162327445	5000	5000	5000	5000	80
309	20241205	135500	1161927445	5000	5000	5000	5000	549
310	20241205	135400	1159182445	4995	5000	5000	4995	280
311	20241205	135300	1157782455	4995	4990	4995	4990	1045
312	20241205	135200	1152564925	4990	4990	4990	4990	65
313	20241205	135100	1152240575	4990	4985	4990	4980	179
314	20241205	135000	1151349015	4990	4985	4990	4985	51
315	20241205	134900	1151094770	4985	4985	4985	4985	303
316	20241205	134800	1149584315	4985	4985	4985	4985	122
317	20241205	134700	1148976145	4985	4985	4985	4985	189
318	20241205	134600	1148033980	4985	4990	4990	4985	455
319	20241205	134500	1145765780	4990	4990	4990	4990	124
320	20241205	134400	1145147020	4990	4985	4990	4985	399
321	20241205	134300	1143157995	4990	4985	4990	4985	160
322	20241205	134200	1142360385	4985	4985	4985	4985	172
323	20241205	134100	1141502965	4990	4990	4990	4990	0
324	20241205	134000	1141502965	4990	4990	4990	4990	20
325	20241205	133900	1141403165	4995	4995	4995	4995	25
326	20241205	133800	1141278290	4995	4995	4995	4995	200
327	20241205	133700	1140279290	4985	4995	4995	4985	1181
328	20241205	133600	1134384700	4995	4995	4995	4990	146
329	20241205	133500	1133655480	4990	4990	4990	4985	1101
330	20241205	133400	1128161500	4990	4990	4990	4990	112
331	20241205	133300	1127602620	4990	4995	4995	4990	5
332	20241205	133200	1127577665	4990	4990	4990	4975	26658
333	20241205	133100	994739170	4995	4995	4995	4995	220
334	20241205	133000	993640270	4990	4995	4995	4990	350
335	20241205	132900	991893020	4995	4995	4995	4995	5
336	20241205	132800	991868045	4995	5000	5000	4995	227
337	20241205	132700	990734175	4995	4995	4995	4995	0
338	20241205	132600	990734175	4995	4995	4995	4995	39
339	20241205	132500	990539370	4990	4990	4990	4990	245
340	20241205	132400	989316820	4985	4995	4995	4985	5607
341	20241205	132300	961335855	4995	4995	4995	4995	2241
342	20241205	132200	950142060	4995	5000	5000	4995	248
343	20241205	132100	948903080	4995	5000	5000	4995	418
344	20241205	132000	946815145	5000	5000	5000	5000	1506
345	20241205	131900	939285145	5000	5000	5000	5000	2500
346	20241205	131800	926785145	5010	5000	5010	5000	747
347	20241205	131700	923048055	5000	5000	5000	5000	943
348	20241205	131600	918333055	5010	5010	5010	5010	0
349	20241205	131500	918333055	5010	5000	5010	5000	922
350	20241205	131400	913722955	5000	5000	5000	5000	2450
351	20241205	131300	901472955	5010	5000	5010	5000	652
352	20241205	131200	898212925	5010	5010	5010	5010	17571
353	20241205	131100	810182215	5010	5000	5010	5000	4687
354	20241205	131000	786718145	5000	5000	5000	5000	31
355	20241205	130900	786563145	5010	5010	5010	5010	100
356	20241205	130800	786062145	5000	5000	5000	5000	0
357	20241205	130700	786062145	5000	5010	5010	5000	107
358	20241205	130600	785526085	5010	5010	5010	5010	104
359	20241205	130500	785005045	5010	5000	5010	5000	430
360	20241205	130400	782854045	5010	5010	5010	5000	102
361	20241205	130300	782344025	5010	5000	5010	5000	229
362	20241205	130200	781197955	5000	5010	5010	5000	1695
363	20241205	130100	772706025	5020	5020	5020	5020	0
364	20241205	130000	772706025	5020	5020	5020	5020	0
365	20241205	125900	772706025	5020	5020	5020	5020	180
366	20241205	125800	771802425	5020	5030	5030	5020	5263
367	20241205	125700	745382155	5020	5030	5030	5020	194
368	20241205	125600	744406645	5030	5030	5030	5030	6
369	20241205	125500	744376465	5030	5030	5030	5030	15
370	20241205	125400	744301015	5030	5030	5030	5030	55
371	20241205	125300	744024365	5030	5030	5030	5030	1
372	20241205	125200	744019335	5020	5030	5030	5020	234
373	20241205	125100	742842635	5020	5020	5030	5020	47
374	20241205	125000	742606625	5020	5020	5020	5020	100
375	20241205	124900	742104625	5020	5020	5020	5020	0
376	20241205	124800	742104625	5020	5020	5020	5020	0
377	20241205	124700	742104625	5020	5020	5020	5020	0
378	20241205	124600	742104625	5020	5020	5020	5020	0
379	20241205	124500	742104625	5020	5020	5020	5020	103
380	20241205	124400	741587565	5020	5020	5020	5020	225
381	20241205	124300	740458065	5030	5020	5030	5020	897
382	20241205	124200	735946705	5020	5020	5020	5020	560
383	20241205	124100	733135505	5020	5020	5020	5020	856
384	20241205	124000	728838385	5020	5020	5020	5020	51
385	20241205	123900	728582365	5010	5020	5020	5010	114
386	20241205	123800	728010175	5020	5020	5020	5010	170
387	20241205	123700	727157975	5020	5020	5020	5020	20
388	20241205	123600	727057575	5010	5010	5010	5010	0
389	20241205	123500	727057575	5010	5010	5010	5010	3
390	20241205	123400	727042545	5010	5010	5010	5010	688
391	20241205	123300	723595665	5010	5010	5010	5010	68
392	20241205	123200	723254985	5010	5010	5020	5000	3913
393	20241205	123100	703670685	5010	5020	5020	5010	42
394	20241205	123000	703460045	5020	5020	5020	5010	174
395	20241205	122900	702587255	5020	5020	5020	5020	96
396	20241205	122800	702105335	5020	5020	5020	5020	25
397	20241205	122700	701979835	5020	5020	5020	5020	1
398	20241205	122600	701974815	5020	5020	5020	5020	112
399	20241205	122500	701412575	5020	5020	5020	5020	3
400	20241205	122400	701397515	5030	5020	5030	5020	2050
401	20241205	122300	691099515	5030	5030	5030	5030	0
402	20241205	122200	691099515	5030	5030	5030	5030	0
403	20241205	122100	691099515	5030	5010	5030	5010	684
404	20241205	122000	687669275	5010	5010	5010	5010	3294
405	20241205	121900	671166335	5010	5020	5020	5010	618
406	20241205	121800	668065415	5020	5020	5020	5020	442
407	20241205	121700	665846575	5030	5030	5030	5030	0
408	20241205	121600	665846575	5030	5030	5030	5030	3
409	20241205	121500	665831485	5030	5030	5030	5030	0
410	20241205	121400	665831485	5030	5030	5030	5030	20
411	20241205	121300	665730885	5030	5030	5030	5030	0
412	20241205	121200	665730885	5030	5030	5030	5030	2
413	20241205	121100	665720825	5020	5030	5030	5020	41
414	20241205	121000	665514885	5030	5020	5030	5020	42
415	20241205	120900	665303965	5020	5030	5030	5020	19
416	20241205	120800	665208485	5020	5020	5020	5020	0
417	20241205	120700	665208485	5020	5020	5020	5020	0
418	20241205	120600	665208485	5020	5020	5020	5020	697
419	20241205	120500	661709545	5030	5030	5030	5030	1
420	20241205	120400	661704515	5030	5030	5030	5030	0
421	20241205	120300	661704515	5030	5030	5030	5030	0
422	20241205	120200	661704515	5030	5020	5030	5020	4
423	20241205	120100	661684405	5030	5030	5030	5030	2
424	20241205	120000	661674345	5020	5020	5020	5020	0
425	20241205	115900	661674345	5020	5020	5020	5020	675
426	20241205	115800	658285845	5030	5030	5030	5030	2
427	20241205	115700	658275785	5030	5020	5030	5020	381
428	20241205	115600	656359635	5030	5030	5030	5030	0
429	20241205	115500	656359635	5030	5030	5030	5030	52
430	20241205	115400	656098075	5030	5030	5030	5030	981
431	20241205	115300	651163645	5030	5030	5030	5030	433
432	20241205	115200	648985655	5030	5030	5030	5030	1
433	20241205	115100	648980625	5030	5030	5030	5030	0
434	20241205	115000	648980625	5030	5030	5030	5030	561
435	20241205	114900	646158795	5030	5030	5030	5030	228
436	20241205	114800	645011955	5030	5030	5030	5030	911
437	20241205	114700	640429625	5030	5030	5030	5030	295
438	20241205	114600	638945775	5030	5030	5030	5030	0
439	20241205	114500	638945775	5030	5030	5030	5030	0
440	20241205	114400	638945775	5030	5030	5030	5030	0
441	20241205	114300	638945775	5030	5030	5030	5030	1232
442	20241205	114200	632748815	5040	5040	5040	5040	1
443	20241205	114100	632743775	5040	5040	5040	5040	0
444	20241205	114000	632743775	5040	5040	5040	5040	0
445	20241205	113900	632743775	5040	5040	5040	5040	100
446	20241205	113800	632239775	5040	5040	5040	5040	10
447	20241205	113700	632189375	5040	5040	5040	5030	26
448	20241205	113600	632058535	5040	5040	5040	5040	0
449	20241205	113500	632058535	5040	5040	5040	5040	1
450	20241205	113400	632053495	5030	5030	5030	5030	699
451	20241205	113300	628537525	5030	5030	5030	5030	0
452	20241205	113200	628537525	5030	5030	5030	5020	66
453	20241205	113100	628205995	5030	5030	5030	5020	27
454	20241205	113000	628070265	5030	5030	5030	5030	15
455	20241205	112900	627994815	5020	5020	5020	5020	300
456	20241205	112800	626488815	5030	5030	5030	5030	8
457	20241205	112700	626448575	5020	5020	5020	5020	225
458	20241205	112600	625319075	5020	5020	5020	5020	0
459	20241205	112500	625319075	5020	5020	5020	5020	0
460	20241205	112400	625319075	5020	5020	5020	5020	92
461	20241205	112300	624857235	5030	5020	5030	5020	28
462	20241205	112200	624716535	5020	5020	5030	5020	148
463	20241205	112100	623973555	5020	5020	5020	5020	1436
464	20241205	112000	616764835	5020	5030	5030	5020	1230
465	20241205	111900	610589945	5020	5020	5030	5020	762
466	20241205	111800	606762905	5020	5020	5020	5020	122
467	20241205	111700	606150465	5030	5030	5030	5030	29
468	20241205	111600	606004595	5020	5020	5020	5020	386
469	20241205	111500	604066875	5020	5020	5020	5020	35
470	20241205	111400	603891175	5020	5030	5030	5020	524
471	20241205	111300	601257755	5030	5030	5030	5030	788
472	20241205	111200	597294115	5030	5020	5030	5020	266
473	20241205	111100	595958135	5020	5030	5030	5020	300
474	20241205	111000	594449735	5040	5040	5040	5040	1
475	20241205	110900	594444695	5040	5040	5040	5040	1
476	20241205	110800	594439655	5050	5050	5050	5050	0
477	20241205	110700	594439655	5050	5030	5050	5030	1523
478	20241205	110600	586775205	5030	5020	5030	5020	565
479	20241205	110500	583933905	5020	5020	5020	5020	0
480	20241205	110400	583933905	5020	5030	5030	5020	201
481	20241205	110300	582924875	5030	5030	5030	5030	1
482	20241205	110200	582919845	5030	5030	5030	5030	20
483	20241205	110100	582819245	5030	5030	5030	5030	811
484	20241205	110000	578739915	5030	5030	5030	5030	319
485	20241205	105900	577135345	5040	5040	5040	5040	74
486	20241205	105800	576762385	5050	5050	5050	5050	0
487	20241205	105700	576762385	5050	5030	5050	5030	1184
488	20241205	105600	570794035	5040	5040	5040	5040	1
489	20241205	105500	570788995	5030	5030	5030	5030	0
490	20241205	105400	570788995	5030	5030	5030	5030	1303
491	20241205	105300	564234905	5030	5040	5040	5030	160
492	20241205	105200	563429505	5040	5040	5040	5030	695
493	20241205	105100	559927915	5040	5040	5040	5040	35
494	20241205	105000	559751515	5040	5030	5040	5030	29
495	20241205	104900	559605635	5040	5030	5040	5030	43
496	20241205	104800	559389335	5040	5040	5040	5040	39
497	20241205	104700	559192775	5040	5020	5040	5020	92
498	20241205	104600	558730915	5030	5050	5050	5030	2528
499	20241205	104500	545994405	5040	5040	5040	5040	18
500	20241205	104400	545903685	5040	5050	5050	5040	1578
501	20241205	104300	537950525	5040	5050	5050	5040	38
502	20241205	104200	537758905	5050	5050	5050	5050	81
503	20241205	104100	537349855	5050	5050	5050	5050	115
504	20241205	104000	536769105	5050	5050	5050	5050	316
505	20241205	103900	535173305	5050	5050	5050	5050	10
506	20241205	103800	535122805	5050	5050	5050	5050	616
507	20241205	103700	532012005	5050	5040	5050	5040	1149
508	20241205	103600	526209785	5040	5040	5040	5040	0
509	20241205	103500	526209785	5040	5040	5040	5040	590
510	20241205	103400	523236185	5040	5040	5040	5040	99
511	20241205	103300	522737225	5050	5050	5050	5050	70
512	20241205	103200	522383725	5050	5050	5050	5040	162
513	20241205	103100	521566615	5050	5050	5050	5050	0
514	20241205	103000	521566615	5050	5050	5050	5050	582
515	20241205	102900	518627515	5040	5040	5040	5040	1343
516	20241205	102800	511858795	5040	5040	5040	5040	0
517	20241205	102700	511858795	5040	5040	5040	5030	93
518	20241205	102600	511390395	5030	5030	5030	5030	0
519	20241205	102500	511390395	5030	5030	5030	5030	0
520	20241205	102400	511390395	5030	5030	5030	5030	156
521	20241205	102300	510605715	5030	5030	5030	5030	1030
522	20241205	102200	505424815	5030	5030	5030	5030	525
523	20241205	102100	502784065	5030	5030	5030	5030	131
524	20241205	102000	502125135	5040	5040	5040	5040	0
525	20241205	101900	502125135	5040	5040	5040	5040	10
526	20241205	101800	502074735	5040	5040	5040	5040	1
527	20241205	101700	502069695	5040	5040	5040	5040	270
528	20241205	101600	500708895	5040	5030	5040	5020	895
529	20241205	101500	496215415	5040	5040	5040	5040	0
530	20241205	101400	496215415	5040	5040	5040	5040	1
531	20241205	101300	496210375	5040	5040	5040	5040	0
532	20241205	101200	496210375	5040	5030	5040	5010	3854
533	20241205	101100	476860655	5030	5030	5030	5030	2
534	20241205	101000	476850595	5040	5040	5040	5040	10
535	20241205	100900	476800195	5030	5030	5030	5030	0
536	20241205	100800	476800195	5030	5030	5030	5030	100
537	20241205	100700	476297195	5030	5040	5040	5030	115
538	20241205	100600	475718595	5030	5020	5030	5020	1308
539	20241205	100500	469150345	5020	5030	5030	5020	487
540	20241205	100400	466701145	5030	5040	5040	5020	1116
541	20241205	100300	461094855	5040	5030	5040	5030	1227
542	20241205	100200	454923035	5030	5030	5030	5030	1300
543	20241205	100100	448384035	5030	5020	5030	5020	2048
544	20241205	100000	438082605	5020	5030	5030	5020	467
545	20241205	095900	435738235	5030	5030	5030	5020	348
546	20241205	095800	433991245	5030	5030	5030	5010	23
547	20241205	095700	433875575	5030	5030	5030	5030	40
548	20241205	095600	433674375	5030	5020	5030	5020	75
549	20241205	095500	433297855	5020	5020	5020	5020	605
550	20241205	095400	430260755	5020	5020	5020	5020	87
551	20241205	095300	429824015	5020	5010	5020	5010	193
552	20241205	095200	428856885	5020	5020	5020	5020	529
553	20241205	095100	426201305	5020	5030	5030	5020	1382
554	20241205	095000	419263515	5030	5030	5030	5030	11
555	20241205	094900	419208185	5020	5020	5020	5020	989
556	20241205	094800	414243405	5020	5020	5020	5020	51
557	20241205	094700	413987385	5010	5020	5020	5010	53
558	20241205	094600	413721355	5020	5020	5020	5020	0
559	20241205	094500	413721355	5020	5020	5030	5020	1675
560	20241205	094400	405312755	5030	5020	5030	5020	583
561	20241205	094300	402380305	5030	5020	5030	5020	912
562	20241205	094200	397801965	5030	5040	5040	5030	372
563	20241205	094100	395930685	5030	5030	5030	5030	140
564	20241205	094000	395226485	5030	5020	5030	5020	584
565	20241205	093900	392294795	5020	5010	5020	5010	232
566	20241205	093800	391132465	5010	5010	5010	5010	1950
567	20241205	093700	381362965	5010	5010	5010	5010	4
568	20241205	093600	381342925	5000	5010	5020	5000	5209
569	20241205	093500	355262025	5010	5000	5010	5000	41
570	20241205	093400	355056715	5000	4995	5000	4995	304
571	20241205	093300	353536720	4995	4995	5000	4995	262
572	20241205	093200	352227530	4990	4990	4995	4990	619
573	20241205	093100	349136280	4995	5000	5000	4995	120
574	20241205	093000	348536675	4990	5000	5000	4990	2684
575	20241205	092900	335125535	5000	4995	5000	4995	2373
576	20241205	092800	323265480	4995	4995	4995	4995	780
577	20241205	092700	319369380	4995	4990	4995	4985	945
578	20241205	092600	314653935	4990	4985	4990	4985	315
579	20241205	092500	313083585	4990	4990	4990	4990	276
580	20241205	092400	311706345	4990	4990	4990	4990	30
581	20241205	092300	311556645	4990	4985	4990	4980	883
582	20241205	092200	307155980	4990	4985	4990	4980	995
583	20241205	092100	302197085	4980	4990	4995	4980	225
584	20241205	092000	301074290	4995	4995	4995	4985	2146
585	20241205	091900	290371335	4995	4990	4995	4990	190
586	20241205	091800	289422295	4990	4990	4995	4990	557
587	20241205	091700	286642845	4990	4995	4995	4990	1191
588	20241205	091600	280699750	4995	5000	5000	4995	29
589	20241205	091500	280554885	4990	4985	4990	4985	2338
590	20241205	091400	268889370	4985	4990	4990	4980	2252
591	20241205	091300	257664915	4990	5020	5020	4985	15222
592	20241205	091200	181625880	5020	5030	5030	5010	9519
593	20241205	091100	133883650	5030	5050	5050	5030	3484
594	20241205	091000	116359110	5030	5030	5040	5030	894
595	20241205	090900	111857750	5030	5040	5040	5030	1755
596	20241205	090800	103028960	5040	5050	5050	5030	929
597	20241205	090700	98347190	5040	5040	5050	5040	3787
598	20241205	090600	79257390	5040	5050	5050	5040	178
599	20241205	090500	78359470	5040	5060	5060	5040	2645
600	20241205	090400	64985260	5070	5070	5080	5060	3059
601	20241205	090300	49478310	5080	5080	5080	5070	2460
602	20241205	090200	36998430	5070	5090	5090	5070	1446
603	20241205	090100	29666340	5080	5060	5080	5050	715
604	20241205	090000	26046750	5060	5040	5080	5040	5166