KissMeData/253840/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	205900	346993460	5060	5060	5060	5060	615
3	20241210	205800	346993460	5060	5060	5060	5060	0
4	20241210	205700	346993460	5060	5060	5060	5060	0
5	20241210	205600	346993460	5060	5060	5060	5060	0
6	20241210	205500	346993460	5060	5060	5060	5060	0
7	20241210	205400	346993460	5060	5060	5060	5060	0
8	20241210	205300	346993460	5060	5060	5060	5060	0
9	20241210	205200	346993460	5060	5060	5060	5060	0
10	20241210	205100	346993460	5060	5060	5060	5060	0
11	20241210	205000	346993460	5060	5060	5060	5060	0
12	20241210	204900	346993460	5060	5060	5060	5060	0
13	20241210	204800	346993460	5060	5060	5060	5060	0
14	20241210	204700	346993460	5060	5060	5060	5060	0
15	20241210	204600	346993460	5060	5060	5060	5060	0
16	20241210	204500	346993460	5060	5060	5060	5060	0
17	20241210	204400	346993460	5060	5060	5060	5060	0
18	20241210	204300	346993460	5060	5060	5060	5060	0
19	20241210	204200	346993460	5060	5060	5060	5060	0
20	20241210	204100	346993460	5060	5060	5060	5060	0
21	20241210	204000	346993460	5060	5060	5060	5060	0
22	20241210	203900	346993460	5060	5060	5060	5060	0
23	20241210	203800	346993460	5060	5060	5060	5060	0
24	20241210	203700	346993460	5060	5060	5060	5060	0
25	20241210	203600	346993460	5060	5060	5060	5060	0
26	20241210	203500	346993460	5060	5060	5060	5060	0
27	20241210	203400	346993460	5060	5060	5060	5060	0
28	20241210	203300	346993460	5060	5060	5060	5060	0
29	20241210	203200	346993460	5060	5060	5060	5060	0
30	20241210	203100	346993460	5060	5060	5060	5060	0
31	20241210	203000	346993460	5060	5060	5060	5060	0
32	20241210	202900	346993460	5060	5060	5060	5060	615
33	20241210	202800	346993460	5060	5060	5060	5060	0
34	20241210	202700	346993460	5060	5060	5060	5060	0
35	20241210	202600	346993460	5060	5060	5060	5060	0
36	20241210	202500	346993460	5060	5060	5060	5060	0
37	20241210	202400	346993460	5060	5060	5060	5060	0
38	20241210	202300	346993460	5060	5060	5060	5060	0
39	20241210	202200	346993460	5060	5060	5060	5060	0
40	20241210	202100	346993460	5060	5060	5060	5060	0
41	20241210	202000	346993460	5060	5060	5060	5060	0
42	20241210	201900	346993460	5060	5060	5060	5060	0
43	20241210	201800	346993460	5060	5060	5060	5060	0
44	20241210	201700	346993460	5060	5060	5060	5060	0
45	20241210	201600	346993460	5060	5060	5060	5060	0
46	20241210	201500	346993460	5060	5060	5060	5060	0
47	20241210	201400	346993460	5060	5060	5060	5060	0
48	20241210	201300	346993460	5060	5060	5060	5060	0
49	20241210	201200	346993460	5060	5060	5060	5060	0
50	20241210	201100	346993460	5060	5060	5060	5060	0
51	20241210	201000	346993460	5060	5060	5060	5060	0
52	20241210	200900	346993460	5060	5060	5060	5060	0
53	20241210	200800	346993460	5060	5060	5060	5060	0
54	20241210	200700	346993460	5060	5060	5060	5060	0
55	20241210	200600	346993460	5060	5060	5060	5060	0
56	20241210	200500	346993460	5060	5060	5060	5060	0
57	20241210	200400	346993460	5060	5060	5060	5060	0
58	20241210	200300	346993460	5060	5060	5060	5060	0
59	20241210	200200	346993460	5060	5060	5060	5060	0
60	20241210	200100	346993460	5060	5060	5060	5060	0
61	20241210	200000	346993460	5060	5060	5060	5060	0
62	20241210	195900	346993460	5060	5060	5060	5060	615
63	20241210	195800	346993460	5060	5060	5060	5060	0
64	20241210	195700	346993460	5060	5060	5060	5060	0
65	20241210	195600	346993460	5060	5060	5060	5060	0
66	20241210	195500	346993460	5060	5060	5060	5060	0
67	20241210	195400	346993460	5060	5060	5060	5060	0
68	20241210	195300	346993460	5060	5060	5060	5060	0
69	20241210	195200	346993460	5060	5060	5060	5060	0
70	20241210	195100	346993460	5060	5060	5060	5060	0
71	20241210	195000	346993460	5060	5060	5060	5060	0
72	20241210	194900	346993460	5060	5060	5060	5060	0
73	20241210	194800	346993460	5060	5060	5060	5060	0
74	20241210	194700	346993460	5060	5060	5060	5060	0
75	20241210	194600	346993460	5060	5060	5060	5060	0
76	20241210	194500	346993460	5060	5060	5060	5060	0
77	20241210	194400	346993460	5060	5060	5060	5060	0
78	20241210	194300	346993460	5060	5060	5060	5060	0
79	20241210	194200	346993460	5060	5060	5060	5060	0
80	20241210	194100	346993460	5060	5060	5060	5060	0
81	20241210	194000	346993460	5060	5060	5060	5060	0
82	20241210	193900	346993460	5060	5060	5060	5060	0
83	20241210	193800	346993460	5060	5060	5060	5060	0
84	20241210	193700	346993460	5060	5060	5060	5060	0
85	20241210	193600	346993460	5060	5060	5060	5060	0
86	20241210	193500	346993460	5060	5060	5060	5060	0
87	20241210	193400	346993460	5060	5060	5060	5060	0
88	20241210	193300	346993460	5060	5060	5060	5060	0
89	20241210	193200	346993460	5060	5060	5060	5060	0
90	20241210	193100	346993460	5060	5060	5060	5060	0
91	20241210	193000	346993460	5060	5060	5060	5060	0
92	20241210	192900	346993460	5060	5060	5060	5060	615
93	20241210	192800	346993460	5060	5060	5060	5060	0
94	20241210	192700	346993460	5060	5060	5060	5060	0
95	20241210	192600	346993460	5060	5060	5060	5060	0
96	20241210	192500	346993460	5060	5060	5060	5060	0
97	20241210	192400	346993460	5060	5060	5060	5060	0
98	20241210	192300	346993460	5060	5060	5060	5060	0
99	20241210	192200	346993460	5060	5060	5060	5060	0
100	20241210	192100	346993460	5060	5060	5060	5060	0
101	20241210	192000	346993460	5060	5060	5060	5060	0
102	20241210	191900	346993460	5060	5060	5060	5060	0
103	20241210	191800	346993460	5060	5060	5060	5060	0
104	20241210	191700	346993460	5060	5060	5060	5060	0
105	20241210	191600	346993460	5060	5060	5060	5060	0
106	20241210	191500	346993460	5060	5060	5060	5060	0
107	20241210	191400	346993460	5060	5060	5060	5060	0
108	20241210	191300	346993460	5060	5060	5060	5060	0
109	20241210	191200	346993460	5060	5060	5060	5060	0
110	20241210	191100	346993460	5060	5060	5060	5060	0
111	20241210	191000	346993460	5060	5060	5060	5060	0
112	20241210	190900	346993460	5060	5060	5060	5060	0
113	20241210	190800	346993460	5060	5060	5060	5060	0
114	20241210	190700	346993460	5060	5060	5060	5060	0
115	20241210	190600	346993460	5060	5060	5060	5060	0
116	20241210	190500	346993460	5060	5060	5060	5060	0
117	20241210	190400	346993460	5060	5060	5060	5060	0
118	20241210	190300	346993460	5060	5060	5060	5060	0
119	20241210	190200	346993460	5060	5060	5060	5060	0
120	20241210	190100	346993460	5060	5060	5060	5060	0
121	20241210	190000	346993460	5060	5060	5060	5060	0
122	20241210	185900	346993460	5060	5060	5060	5060	615
123	20241210	185800	346993460	5060	5060	5060	5060	0
124	20241210	185700	346993460	5060	5060	5060	5060	0
125	20241210	185600	346993460	5060	5060	5060	5060	0
126	20241210	185500	346993460	5060	5060	5060	5060	0
127	20241210	185400	346993460	5060	5060	5060	5060	0
128	20241210	185300	346993460	5060	5060	5060	5060	0
129	20241210	185200	346993460	5060	5060	5060	5060	0
130	20241210	185100	346993460	5060	5060	5060	5060	0
131	20241210	185000	346993460	5060	5060	5060	5060	0
132	20241210	184900	346993460	5060	5060	5060	5060	0
133	20241210	184800	346993460	5060	5060	5060	5060	0
134	20241210	184700	346993460	5060	5060	5060	5060	0
135	20241210	184600	346993460	5060	5060	5060	5060	0
136	20241210	184500	346993460	5060	5060	5060	5060	0
137	20241210	184400	346993460	5060	5060	5060	5060	0
138	20241210	184300	346993460	5060	5060	5060	5060	0
139	20241210	184200	346993460	5060	5060	5060	5060	0
140	20241210	184100	346993460	5060	5060	5060	5060	0
141	20241210	184000	346993460	5060	5060	5060	5060	0
142	20241210	183900	346993460	5060	5060	5060	5060	0
143	20241210	183800	346993460	5060	5060	5060	5060	0
144	20241210	183700	346993460	5060	5060	5060	5060	0
145	20241210	183600	346993460	5060	5060	5060	5060	0
146	20241210	183500	346993460	5060	5060	5060	5060	0
147	20241210	183400	346993460	5060	5060	5060	5060	0
148	20241210	183300	346993460	5060	5060	5060	5060	0
149	20241210	183200	346993460	5060	5060	5060	5060	0
150	20241210	183100	346993460	5060	5060	5060	5060	0
151	20241210	183000	346993460	5060	5060	5060	5060	0
152	20241210	182900	346993460	5060	5060	5060	5060	615
153	20241210	182800	346993460	5060	5060	5060	5060	0
154	20241210	182700	346993460	5060	5060	5060	5060	0
155	20241210	182600	346993460	5060	5060	5060	5060	0
156	20241210	182500	346993460	5060	5060	5060	5060	0
157	20241210	182400	346993460	5060	5060	5060	5060	0
158	20241210	182300	346993460	5060	5060	5060	5060	0
159	20241210	182200	346993460	5060	5060	5060	5060	0
160	20241210	182100	346993460	5060	5060	5060	5060	0
161	20241210	182000	346993460	5060	5060	5060	5060	0
162	20241210	181900	346993460	5060	5060	5060	5060	0
163	20241210	181800	346993460	5060	5060	5060	5060	0
164	20241210	181700	346993460	5060	5060	5060	5060	0
165	20241210	181600	346993460	5060	5060	5060	5060	0
166	20241210	181500	346993460	5060	5060	5060	5060	0
167	20241210	181400	346993460	5060	5060	5060	5060	0
168	20241210	181300	346993460	5060	5060	5060	5060	0
169	20241210	181200	346993460	5060	5060	5060	5060	0
170	20241210	181100	346993460	5060	5060	5060	5060	0
171	20241210	181000	346993460	5060	5060	5060	5060	0
172	20241210	180900	346993460	5060	5060	5060	5060	0
173	20241210	180800	346993460	5060	5060	5060	5060	0
174	20241210	180700	346993460	5060	5060	5060	5060	0
175	20241210	180600	346993460	5060	5060	5060	5060	0
176	20241210	180500	346993460	5060	5060	5060	5060	0
177	20241210	180400	346993460	5060	5060	5060	5060	0
178	20241210	180300	346993460	5060	5060	5060	5060	0
179	20241210	180200	346993460	5060	5060	5060	5060	0
180	20241210	180100	346993460	5060	5060	5060	5060	0
181	20241210	180000	346993460	5060	5060	5060	5060	0
182	20241210	175900	346993460	5060	5060	5060	5060	615
183	20241210	175800	346993460	5060	5060	5060	5060	0
184	20241210	175700	346993460	5060	5060	5060	5060	0
185	20241210	175600	346993460	5060	5060	5060	5060	0
186	20241210	175500	346993460	5060	5060	5060	5060	0
187	20241210	175400	346993460	5060	5060	5060	5060	0
188	20241210	175300	346993460	5060	5060	5060	5060	0
189	20241210	175200	346993460	5060	5060	5060	5060	0
190	20241210	175100	346993460	5060	5060	5060	5060	0
191	20241210	175000	346993460	5060	5060	5060	5060	0
192	20241210	174900	346993460	5060	5060	5060	5060	0
193	20241210	174800	346993460	5060	5060	5060	5060	0
194	20241210	174700	346993460	5060	5060	5060	5060	0
195	20241210	174600	346993460	5060	5060	5060	5060	0
196	20241210	174500	346993460	5060	5060	5060	5060	0
197	20241210	174400	346993460	5060	5060	5060	5060	0
198	20241210	174300	346993460	5060	5060	5060	5060	0
199	20241210	174200	346993460	5060	5060	5060	5060	0
200	20241210	174100	346993460	5060	5060	5060	5060	0
201	20241210	174000	346993460	5060	5060	5060	5060	0
202	20241210	173900	346993460	5060	5060	5060	5060	0
203	20241210	173800	346993460	5060	5060	5060	5060	0
204	20241210	173700	346993460	5060	5060	5060	5060	0
205	20241210	173600	346993460	5060	5060	5060	5060	0
206	20241210	173500	346993460	5060	5060	5060	5060	0
207	20241210	173400	346993460	5060	5060	5060	5060	0
208	20241210	173300	346993460	5060	5060	5060	5060	0
209	20241210	173200	346993460	5060	5060	5060	5060	0
210	20241210	173100	346993460	5060	5060	5060	5060	0
211	20241210	173000	346993460	5060	5060	5060	5060	0
212	20241210	172900	346993460	5060	5060	5060	5060	615
213	20241210	172800	346993460	5060	5060	5060	5060	0
214	20241210	172700	346993460	5060	5060	5060	5060	0
215	20241210	172600	346993460	5060	5060	5060	5060	0
216	20241210	172500	346993460	5060	5060	5060	5060	0
217	20241210	172400	346993460	5060	5060	5060	5060	0
218	20241210	172300	346993460	5060	5060	5060	5060	0
219	20241210	172200	346993460	5060	5060	5060	5060	0
220	20241210	172100	346993460	5060	5060	5060	5060	0
221	20241210	172000	346993460	5060	5060	5060	5060	0
222	20241210	171900	346993460	5060	5060	5060	5060	0
223	20241210	171800	346993460	5060	5060	5060	5060	0
224	20241210	171700	346993460	5060	5060	5060	5060	0
225	20241210	171600	346993460	5060	5060	5060	5060	0
226	20241210	171500	346993460	5060	5060	5060	5060	0
227	20241210	171400	346993460	5060	5060	5060	5060	0
228	20241210	171300	346993460	5060	5060	5060	5060	0
229	20241210	171200	346993460	5060	5060	5060	5060	0
230	20241210	171100	346993460	5060	5060	5060	5060	0
231	20241210	171000	346993460	5060	5060	5060	5060	0
232	20241210	170900	346993460	5060	5060	5060	5060	0
233	20241210	170800	346993460	5060	5060	5060	5060	0
234	20241210	170700	346993460	5060	5060	5060	5060	0
235	20241210	170600	346993460	5060	5060	5060	5060	0
236	20241210	170500	346993460	5060	5060	5060	5060	0
237	20241210	170400	346993460	5060	5060	5060	5060	0
238	20241210	170300	346993460	5060	5060	5060	5060	0
239	20241210	170200	346993460	5060	5060	5060	5060	0
240	20241210	170100	346993460	5060	5060	5060	5060	0
241	20241210	170000	346993460	5060	5060	5060	5060	0
242	20241210	165900	346993460	5060	5060	5060	5060	615
243	20241210	165800	346993460	5060	5060	5060	5060	0
244	20241210	165700	346993460	5060	5060	5060	5060	0
245	20241210	165600	346993460	5060	5060	5060	5060	0
246	20241210	165500	346993460	5060	5060	5060	5060	0
247	20241210	165400	346993460	5060	5060	5060	5060	0
248	20241210	165300	346993460	5060	5060	5060	5060	0
249	20241210	165200	346993460	5060	5060	5060	5060	0
250	20241210	165100	346993460	5060	5060	5060	5060	0
251	20241210	165000	346993460	5060	5060	5060	5060	0
252	20241210	164900	346993460	5060	5060	5060	5060	0
253	20241210	164800	346993460	5060	5060	5060	5060	0
254	20241210	164700	346993460	5060	5060	5060	5060	0
255	20241210	164600	346993460	5060	5060	5060	5060	0
256	20241210	164500	346993460	5060	5060	5060	5060	0
257	20241210	164400	346993460	5060	5060	5060	5060	0
258	20241210	164300	346993460	5060	5060	5060	5060	0
259	20241210	164200	346993460	5060	5060	5060	5060	0
260	20241210	164100	346993460	5060	5060	5060	5060	0
261	20241210	164000	346993460	5060	5060	5060	5060	0
262	20241210	163900	346993460	5060	5060	5060	5060	0
263	20241210	163800	346993460	5060	5060	5060	5060	0
264	20241210	163700	346993460	5060	5060	5060	5060	0
265	20241210	163600	346993460	5060	5060	5060	5060	0
266	20241210	163500	346993460	5060	5060	5060	5060	0
267	20241210	163400	346993460	5060	5060	5060	5060	0
268	20241210	163300	346993460	5060	5060	5060	5060	0
269	20241210	163200	346993460	5060	5060	5060	5060	0
270	20241210	163100	346993460	5060	5060	5060	5060	0
271	20241210	163000	346993460	5060	5060	5060	5060	0
272	20241210	162900	346993460	5060	5060	5060	5060	615
273	20241210	162800	346993460	5060	5060	5060	5060	0
274	20241210	162700	346993460	5060	5060	5060	5060	0
275	20241210	162600	346993460	5060	5060	5060	5060	0
276	20241210	162500	346993460	5060	5060	5060	5060	0
277	20241210	162400	346993460	5060	5060	5060	5060	0
278	20241210	162300	346993460	5060	5060	5060	5060	0
279	20241210	162200	346993460	5060	5060	5060	5060	0
280	20241210	162100	346993460	5060	5060	5060	5060	0
281	20241210	162000	346993460	5060	5060	5060	5060	0
282	20241210	161900	346993460	5060	5060	5060	5060	0
283	20241210	161800	346993460	5060	5060	5060	5060	0
284	20241210	161700	346993460	5060	5060	5060	5060	0
285	20241210	161600	346993460	5060	5060	5060	5060	0
286	20241210	161500	346993460	5060	5060	5060	5060	0
287	20241210	161400	346993460	5060	5060	5060	5060	0
288	20241210	161300	346993460	5060	5060	5060	5060	0
289	20241210	161200	346993460	5060	5060	5060	5060	0
290	20241210	161100	346993460	5060	5060	5060	5060	0
291	20241210	161000	346993460	5060	5060	5060	5060	0
292	20241210	160900	346993460	5060	5060	5060	5060	0
293	20241210	160800	346993460	5060	5060	5060	5060	0
294	20241210	160700	346993460	5060	5060	5060	5060	0
295	20241210	160600	346993460	5060	5060	5060	5060	0
296	20241210	160500	346993460	5060	5060	5060	5060	0
297	20241210	160400	346993460	5060	5060	5060	5060	0
298	20241210	160300	346993460	5060	5060	5060	5060	0
299	20241210	160200	346993460	5060	5060	5060	5060	0
300	20241210	160100	346993460	5060	5060	5060	5060	0
301	20241210	160000	346993460	5060	5060	5060	5060	0
302	20241210	155900	346993460	5060	5060	5060	5060	615
303	20241210	155800	346993460	5060	5060	5060	5060	0
304	20241210	155700	346993460	5060	5060	5060	5060	0
305	20241210	155600	346993460	5060	5060	5060	5060	0
306	20241210	155500	346993460	5060	5060	5060	5060	0
307	20241210	155400	346993460	5060	5060	5060	5060	0
308	20241210	155300	346993460	5060	5060	5060	5060	0
309	20241210	155200	346993460	5060	5060	5060	5060	0
310	20241210	155100	346993460	5060	5060	5060	5060	0
311	20241210	155000	346993460	5060	5060	5060	5060	0
312	20241210	154900	346993460	5060	5060	5060	5060	0
313	20241210	154800	346993460	5060	5060	5060	5060	0
314	20241210	154700	346993460	5060	5060	5060	5060	0
315	20241210	154600	346993460	5060	5060	5060	5060	0
316	20241210	154500	346993460	5060	5060	5060	5060	0
317	20241210	154400	346993460	5060	5060	5060	5060	0
318	20241210	154300	346993460	5060	5060	5060	5060	0
319	20241210	154200	346993460	5060	5060	5060	5060	0
320	20241210	154100	346993460	5060	5060	5060	5060	0
321	20241210	154000	346993460	5060	5060	5060	5060	0
322	20241210	153900	346993460	5060	5060	5060	5060	0
323	20241210	153800	346993460	5060	5060	5060	5060	0
324	20241210	153700	346993460	5060	5060	5060	5060	0
325	20241210	153600	346993460	5060	5060	5060	5060	0
326	20241210	153500	346993460	5060	5060	5060	5060	0
327	20241210	153400	346993460	5060	5060	5060	5060	0
328	20241210	153300	346993460	5060	5060	5060	5060	0
329	20241210	153200	346993460	5060	5060	5060	5060	0
330	20241210	153100	346993460	5060	5060	5060	5060	0
331	20241210	153000	346993460	5060	5060	5060	5060	615
332	20241210	152900	343881560	5060	5060	5060	5060	0
333	20241210	152800	343881560	5060	5060	5060	5060	0
334	20241210	152700	343881560	5060	5060	5060	5060	0
335	20241210	152600	343881560	5060	5060	5060	5060	0
336	20241210	152500	343881560	5060	5060	5060	5060	0
337	20241210	152400	343881560	5060	5060	5060	5060	0
338	20241210	152300	343881560	5060	5060	5060	5060	0
339	20241210	152200	343881560	5060	5060	5060	5060	0
340	20241210	152100	343881560	5060	5060	5060	5060	0
341	20241210	152000	343881560	5060	5060	5060	5060	0
342	20241210	151900	343881560	5060	5060	5060	5060	259
343	20241210	151800	342571020	5040	5060	5060	5040	99
344	20241210	151700	342070100	5060	5060	5060	5060	0
345	20241210	151600	342070100	5060	5060	5060	5060	127
346	20241210	151500	341427480	5050	5050	5050	5050	2
347	20241210	151400	341417380	5040	5040	5040	5040	0
348	20241210	151300	341417380	5040	5040	5040	5040	400
349	20241210	151200	339401380	5040	5040	5040	5040	0
350	20241210	151100	339401380	5040	5050	5050	5040	703
351	20241210	151000	335851260	5040	5040	5040	5040	120
352	20241210	150900	335246460	5060	5060	5060	5060	0
353	20241210	150800	335246460	5060	5060	5060	5060	0
354	20241210	150700	335246460	5060	5060	5060	5060	0
355	20241210	150600	335246460	5060	5060	5060	5060	0
356	20241210	150500	335246460	5060	5030	5060	5030	202
357	20241210	150400	334224400	5030	5030	5030	5030	0
358	20241210	150300	334224400	5030	5030	5030	5030	1
359	20241210	150200	334219370	5060	5060	5060	5060	1
360	20241210	150100	334214310	5030	5030	5030	5030	0
361	20241210	150000	334214310	5030	5030	5030	5030	0
362	20241210	145900	334214310	5030	5030	5030	5030	0
363	20241210	145800	334214310	5030	5030	5030	5030	0
364	20241210	145700	334214310	5030	5030	5030	5030	0
365	20241210	145600	334214310	5030	5030	5030	5030	4
366	20241210	145500	334194190	5030	5030	5030	5030	1
367	20241210	145400	334189160	5030	5030	5030	5030	240
368	20241210	145300	332981960	5030	5060	5060	5030	101
369	20241210	145200	332470930	5060	5060	5060	5060	1
370	20241210	145100	332465870	5010	5010	5010	5010	0
371	20241210	145000	332465870	5010	5050	5060	5010	235
372	20241210	144900	331279600	5060	5060	5060	5060	0
373	20241210	144800	331279600	5060	5060	5060	5060	0
374	20241210	144700	331279600	5060	5060	5060	5060	0
375	20241210	144600	331279600	5060	5030	5060	5030	2588
376	20241210	144500	318255720	5070	5070	5070	5070	0
377	20241210	144400	318255720	5070	5070	5070	5070	30
378	20241210	144300	318103620	5070	5070	5070	5070	16
379	20241210	144200	318022500	5010	5010	5010	5010	0
380	20241210	144100	318022500	5010	5050	5050	5010	1000
381	20241210	144000	313002260	5080	5080	5080	5080	0
382	20241210	143900	313002260	5080	5080	5080	5080	11
383	20241210	143800	312946380	5080	5080	5080	5080	0
384	20241210	143700	312946380	5080	5080	5080	5080	0
385	20241210	143600	312946380	5080	5080	5080	5080	0
386	20241210	143500	312946380	5080	5080	5080	5080	0
387	20241210	143400	312946380	5080	5080	5080	5080	1
388	20241210	143300	312941300	5050	5050	5080	5050	115
389	20241210	143200	312360520	5070	5070	5070	5070	0
390	20241210	143100	312360520	5070	5070	5070	5070	0
391	20241210	143000	312360520	5070	5070	5070	5070	0
392	20241210	142900	312360520	5070	5070	5070	5070	28
393	20241210	142800	312218560	5080	5080	5080	5080	0
394	20241210	142700	312218560	5080	5080	5080	5080	0
395	20241210	142600	312218560	5080	5080	5080	5080	0
396	20241210	142500	312218560	5080	5070	5080	5070	393
397	20241210	142400	310222640	5080	5080	5080	5080	0
398	20241210	142300	310222640	5080	5080	5080	5080	0
399	20241210	142200	310222640	5080	5080	5080	5080	0
400	20241210	142100	310222640	5080	5080	5080	5080	1
401	20241210	142000	310217560	5070	5070	5070	5070	5
402	20241210	141900	310192210	5070	5070	5070	5070	0
403	20241210	141800	310192210	5070	5070	5070	5070	31
404	20241210	141700	310035040	5070	5050	5070	5050	3814
405	20241210	141600	290738420	5060	5060	5060	5060	0
406	20241210	141500	290738420	5060	5060	5060	5060	0
407	20241210	141400	290738420	5060	5060	5060	5060	453
408	20241210	141300	288446240	5060	5060	5060	5060	136
409	20241210	141200	287758080	5040	5060	5060	5040	680
410	20241210	141100	284329880	5060	5060	5060	5060	30
411	20241210	141000	284178080	5050	5050	5050	5050	0
412	20241210	140900	284178080	5050	5050	5050	5050	0
413	20241210	140800	284178080	5050	5050	5050	5050	0
414	20241210	140700	284178080	5050	5050	5050	5050	0
415	20241210	140600	284178080	5050	5050	5050	5050	10
416	20241210	140500	284127580	5050	5050	5050	5050	411
417	20241210	140400	282052030	5050	5050	5050	5050	0
418	20241210	140300	282052030	5050	5050	5050	5050	0
419	20241210	140200	282052030	5050	5050	5050	5050	30
420	20241210	140100	281900530	5040	5040	5040	5040	10
421	20241210	140000	281850130	5040	5040	5040	5040	0
422	20241210	135900	281850130	5040	5040	5040	5040	5
423	20241210	135800	281824930	5040	5040	5040	5040	0
424	20241210	135700	281824930	5040	5040	5040	5040	50
425	20241210	135600	281572930	5040	5040	5040	5040	0
426	20241210	135500	281572930	5040	5040	5040	5040	21
427	20241210	135400	281467090	5040	5040	5040	5040	18
428	20241210	135300	281376370	5040	5040	5040	5040	0
429	20241210	135200	281376370	5040	5040	5040	5040	0
430	20241210	135100	281376370	5040	5040	5040	5040	2
431	20241210	135000	281366290	5060	5060	5060	5060	150
432	20241210	134900	280607290	5060	5040	5060	5040	249
433	20241210	134800	279351070	5050	5050	5050	5050	10
434	20241210	134700	279300570	5050	5050	5050	5050	30
435	20241210	134600	279149070	5050	5050	5050	5050	0
436	20241210	134500	279149070	5050	5050	5050	5050	0
437	20241210	134400	279149070	5050	5050	5050	5050	0
438	20241210	134300	279149070	5050	5050	5050	5050	0
439	20241210	134200	279149070	5050	5050	5050	5050	20
440	20241210	134100	279048070	5060	5060	5060	5060	0
441	20241210	134000	279048070	5060	5060	5060	5060	0
442	20241210	133900	279048070	5060	5060	5060	5060	0
443	20241210	133800	279048070	5060	5060	5060	5060	20
444	20241210	133700	278946870	5060	5060	5060	5060	1
445	20241210	133600	278941810	5050	5050	5050	5050	0
446	20241210	133500	278941810	5050	5050	5050	5050	0
447	20241210	133400	278941810	5050	5050	5050	5050	310
448	20241210	133300	277376310	5050	5050	5050	5050	50
449	20241210	133200	277123810	5050	5050	5050	5050	0
450	20241210	133100	277123810	5050	5040	5050	5040	2673
451	20241210	133000	263626370	5030	5040	5040	5010	578
452	20241210	132900	260713780	5040	5030	5040	5030	1035
453	20241210	132800	255507380	5010	5010	5010	5010	13
454	20241210	132700	255442250	5010	5010	5010	5010	0
455	20241210	132600	255442250	5010	5010	5010	5010	0
456	20241210	132500	255442250	5010	5010	5010	5010	0
457	20241210	132400	255442250	5010	5010	5010	5010	0
458	20241210	132300	255442250	5010	5010	5010	5010	214
459	20241210	132200	254370110	5010	5010	5010	5010	45
460	20241210	132100	254144660	5010	5010	5010	5010	0
461	20241210	132000	254144660	5010	5010	5010	5010	0
462	20241210	131900	254144660	5010	5010	5010	5010	0
463	20241210	131800	254144660	5010	5010	5010	5010	0
464	20241210	131700	254144660	5010	5010	5010	5010	0
465	20241210	131600	254144660	5010	5010	5010	5010	0
466	20241210	131500	254144660	5010	5010	5010	5010	0
467	20241210	131400	254144660	5010	5010	5010	5010	0
468	20241210	131300	254144660	5010	5010	5010	5010	0
469	20241210	131200	254144660	5010	5020	5020	5010	848
470	20241210	131100	249888120	5020	5030	5030	5020	377
471	20241210	131000	247994310	5020	5020	5020	5020	0
472	20241210	130900	247994310	5020	5020	5020	5020	0
473	20241210	130800	247994310	5020	5030	5030	5020	304
474	20241210	130700	246468000	5030	5030	5030	5030	0
475	20241210	130600	246468000	5030	5030	5030	5030	120
476	20241210	130500	245864400	5030	5030	5030	5030	9
477	20241210	130400	245819130	5040	5040	5040	5040	0
478	20241210	130300	245819130	5040	5040	5040	5040	500
479	20241210	130200	243299130	5040	5040	5040	5040	0
480	20241210	130100	243299130	5040	5040	5040	5040	659
481	20241210	130000	239977770	5040	5040	5040	5040	0
482	20241210	125900	239977770	5040	5040	5040	5040	0
483	20241210	125800	239977770	5040	5040	5040	5040	101
484	20241210	125700	239468730	5040	5040	5040	5040	0
485	20241210	125600	239468730	5040	5040	5040	5040	0
486	20241210	125500	239468730	5040	5040	5040	5040	104
487	20241210	125400	238944570	5040	5040	5040	5040	1
488	20241210	125300	238939530	5020	5040	5040	5020	260
489	20241210	125200	237629160	5040	5040	5040	5040	0
490	20241210	125100	237629160	5040	5040	5040	5040	0
491	20241210	125000	237629160	5040	5040	5040	5040	0
492	20241210	124900	237629160	5040	5040	5040	5040	0
493	20241210	124800	237629160	5040	5040	5040	5040	0
494	20241210	124700	237629160	5040	5040	5040	5040	1
495	20241210	124600	237624120	5020	5020	5020	5020	49
496	20241210	124500	237378140	5020	5020	5020	5020	81
497	20241210	124400	236971520	5020	5020	5020	5020	0
498	20241210	124300	236971520	5020	5020	5020	5020	151
499	20241210	124200	236213500	5020	5020	5020	5020	0
500	20241210	124100	236213500	5020	5020	5020	5020	0
501	20241210	124000	236213500	5020	5020	5020	5020	3
502	20241210	123900	236198440	5020	5020	5020	5020	0
503	20241210	123800	236198440	5020	5020	5020	5020	0
504	20241210	123700	236198440	5020	5020	5020	5020	0
505	20241210	123600	236198440	5020	5020	5020	5020	101
506	20241210	123500	235691420	5020	5020	5020	5020	90
507	20241210	123400	235239620	5030	5030	5030	5030	0
508	20241210	123300	235239620	5030	5030	5030	5030	0
509	20241210	123200	235239620	5030	5030	5030	5030	0
510	20241210	123100	235239620	5030	5030	5030	5030	0
511	20241210	123000	235239620	5030	5030	5030	5030	0
512	20241210	122900	235239620	5030	5010	5030	5000	658
513	20241210	122800	231944670	5010	5010	5010	5010	49
514	20241210	122700	231699180	5010	5010	5010	5010	1422
515	20241210	122600	224574960	5010	5010	5010	5010	0
516	20241210	122500	224574960	5010	5010	5010	5010	20
517	20241210	122400	224474760	5000	5000	5000	5000	0
518	20241210	122300	224474760	5000	5030	5030	5000	1012
519	20241210	122200	219407980	5030	5030	5030	5030	0
520	20241210	122100	219407980	5030	5030	5030	5030	0
521	20241210	122000	219407980	5030	5030	5030	5030	100
522	20241210	121900	218904980	5040	5040	5040	5040	0
523	20241210	121800	218904980	5040	5040	5040	5040	0
524	20241210	121700	218904980	5040	5040	5040	5040	0
525	20241210	121600	218904980	5040	5040	5040	5040	450
526	20241210	121500	216636980	5030	5030	5030	5030	0
527	20241210	121400	216636980	5030	5030	5030	5030	5
528	20241210	121300	216611830	5030	5030	5030	5030	50
529	20241210	121200	216360330	5030	5030	5030	5030	20
530	20241210	121100	216259730	5040	5040	5040	5040	3
531	20241210	121000	216244610	5040	5040	5040	5040	2
532	20241210	120900	216234530	5040	5040	5040	5040	0
533	20241210	120800	216234530	5040	5050	5050	5040	297
534	20241210	120700	214736650	5060	5060	5060	5060	0
535	20241210	120600	214736650	5060	5060	5060	5060	0
536	20241210	120500	214736650	5060	5060	5060	5060	0
537	20241210	120400	214736650	5060	5060	5060	5060	0
538	20241210	120300	214736650	5060	5060	5060	5060	0
539	20241210	120200	214736650	5060	5060	5060	5060	350
540	20241210	120100	212965650	5060	5060	5060	5060	0
541	20241210	120000	212965650	5060	5060	5060	5060	0
542	20241210	115900	212965650	5060	5040	5060	5040	701
543	20241210	115800	209423610	5060	5060	5060	5060	0
544	20241210	115700	209423610	5060	5060	5060	5060	0
545	20241210	115600	209423610	5060	5070	5070	5060	192
546	20241210	115500	208452080	5060	5060	5060	5060	9
547	20241210	115400	208406540	5060	5060	5060	5060	261
548	20241210	115300	207085880	5060	5060	5060	5060	0
549	20241210	115200	207085880	5060	5060	5060	5060	501
550	20241210	115100	204550820	5050	5050	5050	5050	110
551	20241210	115000	203995320	5050	5050	5050	5050	784
552	20241210	114900	200036120	5050	5050	5050	5050	0
553	20241210	114800	200036120	5050	5050	5050	5050	0
554	20241210	114700	200036120	5050	5050	5050	5050	0
555	20241210	114600	200036120	5050	5050	5050	5050	0
556	20241210	114500	200036120	5050	5040	5050	5040	2566
557	20241210	114400	187085360	5030	5030	5030	5030	0
558	20241210	114300	187085360	5030	5030	5030	5030	400
559	20241210	114200	185073360	5040	5040	5040	5040	0
560	20241210	114100	185073360	5040	5040	5040	5040	0
561	20241210	114000	185073360	5040	5040	5040	5040	0
562	20241210	113900	185073360	5040	5040	5040	5040	20
563	20241210	113800	184972560	5040	5040	5040	5040	2
564	20241210	113700	184962480	5040	5040	5040	5040	0
565	20241210	113600	184962480	5040	5040	5040	5040	19
566	20241210	113500	184866720	5050	5050	5050	5050	0
567	20241210	113400	184866720	5050	5050	5050	5050	22
568	20241210	113300	184755620	5050	5050	5050	5050	0
569	20241210	113200	184755620	5050	5050	5050	5050	1
570	20241210	113100	184750570	5020	5020	5020	5020	94
571	20241210	113000	184278690	5050	5050	5050	5050	1
572	20241210	112900	184273640	5050	5040	5050	5040	415
573	20241210	112800	182182030	5030	5030	5030	5030	680
574	20241210	112700	178761630	5040	5040	5040	5040	0
575	20241210	112600	178761630	5040	5040	5040	5040	0
576	20241210	112500	178761630	5040	5040	5040	5040	0
577	20241210	112400	178761630	5040	5040	5040	5040	350
578	20241210	112300	176997630	5030	5030	5030	5030	1
579	20241210	112200	176992600	5030	5030	5030	5030	0
580	20241210	112100	176992600	5030	5030	5030	5030	495
581	20241210	112000	174502750	5030	5030	5030	5030	5
582	20241210	111900	174477600	5040	5040	5040	5040	10
583	20241210	111800	174427200	5040	5040	5040	5040	0
584	20241210	111700	174427200	5040	5040	5040	5040	0
585	20241210	111600	174427200	5040	5020	5040	5000	151
586	20241210	111500	173669320	5030	5030	5030	5030	5
587	20241210	111400	173644170	5020	5020	5020	5020	70
588	20241210	111300	173292770	5030	5030	5030	5030	833
589	20241210	111200	169102780	5020	5020	5020	5020	0
590	20241210	111100	169102780	5020	5020	5020	5020	0
591	20241210	111000	169102780	5020	5020	5020	5020	0
592	20241210	110900	169102780	5020	5020	5020	5020	70
593	20241210	110800	168751380	5020	5020	5020	5020	1073
594	20241210	110700	163364920	5000	5000	5000	5000	0
595	20241210	110600	163364920	5000	5000	5000	5000	360
596	20241210	110500	161564920	5000	5000	5000	5000	59
597	20241210	110400	161269920	5030	5010	5030	5010	897
598	20241210	110300	156773270	5010	5010	5010	5010	399
599	20241210	110200	154774280	5010	5010	5010	5010	0
600	20241210	110100	154774280	5010	5010	5010	5010	0
601	20241210	110000	154774280	5010	5010	5010	5010	0
602	20241210	105900	154774280	5010	5010	5010	5010	5
603	20241210	105800	154749230	5030	5030	5030	5030	0
604	20241210	105700	154749230	5030	5030	5030	5030	1
605	20241210	105600	154744200	5010	5010	5010	5010	175
606	20241210	105500	153867450	5010	5010	5010	5010	362
607	20241210	105400	152053830	5020	5020	5020	5020	1
608	20241210	105300	152048810	5030	5030	5030	5030	0
609	20241210	105200	152048810	5030	5030	5030	5030	4
610	20241210	105100	152028690	5030	5030	5030	5030	1
611	20241210	105000	152023660	5010	5010	5010	5010	0
612	20241210	104900	152023660	5010	5010	5010	5010	100
613	20241210	104800	151522660	5010	5010	5010	5010	0
614	20241210	104700	151522660	5010	5010	5010	5010	37
615	20241210	104600	151337290	5020	5020	5020	5020	59
616	20241210	104500	151041110	5020	5010	5020	5010	281
617	20241210	104400	149631590	5010	5020	5020	5010	35
618	20241210	104300	149455940	5010	5010	5010	5010	116
619	20241210	104200	148874780	5010	5010	5010	5010	0
620	20241210	104100	148874780	5010	5010	5010	5010	0
621	20241210	104000	148874780	5010	5010	5010	5010	318
622	20241210	103900	147281600	5010	5010	5010	5010	0
623	20241210	103800	147281600	5010	5010	5010	5010	1548
624	20241210	103700	139526120	5020	5020	5020	5020	0
625	20241210	103600	139526120	5020	5020	5020	5020	0
626	20241210	103500	139526120	5020	5000	5020	5000	2
627	20241210	103400	139516100	5020	5020	5020	5020	0
628	20241210	103300	139516100	5020	5010	5020	5010	850
629	20241210	103200	135256760	5010	5010	5010	5010	0
630	20241210	103100	135256760	5010	5010	5010	5010	1
631	20241210	103000	135251750	5010	5010	5010	5010	0
632	20241210	102900	135251750	5010	5010	5010	5010	0
633	20241210	102800	135251750	5010	5010	5010	5010	0
634	20241210	102700	135251750	5010	5010	5010	5010	10
635	20241210	102600	135201650	5000	5000	5000	5000	0
636	20241210	102500	135201650	5000	5000	5000	5000	0
637	20241210	102400	135201650	5000	4995	5000	4995	1721
638	20241210	102300	126598600	4995	4995	4995	4995	420
639	20241210	102200	124500700	4995	4995	4995	4995	0
640	20241210	102100	124500700	4995	4995	4995	4995	0
641	20241210	102000	124500700	4995	4990	4995	4990	545
642	20241210	101900	121780855	4990	4990	4990	4990	30
643	20241210	101800	121631155	4990	4990	4990	4990	0
644	20241210	101700	121631155	4990	4990	4990	4990	37
645	20241210	101600	121446525	4990	4990	4990	4990	0
646	20241210	101500	121446525	4990	4990	4990	4990	0
647	20241210	101400	121446525	4990	4990	4990	4990	1
648	20241210	101300	121441535	4985	4985	4985	4985	290
649	20241210	101200	119995885	4995	4995	4995	4995	0
650	20241210	101100	119995885	4995	4995	4995	4995	0
651	20241210	101000	119995885	4995	4995	4995	4995	1
652	20241210	100900	119990890	4960	4960	4960	4960	1
653	20241210	100800	119985930	4960	4960	4960	4960	0
654	20241210	100700	119985930	4960	4970	4970	4960	1293
655	20241210	100600	113560440	4995	4995	4995	4995	466
656	20241210	100500	111232770	4990	4975	4990	4975	1146
657	20241210	100400	105523225	4975	4975	4975	4975	1
658	20241210	100300	105518250	4975	4950	4975	4950	9
659	20241210	100200	105473675	4950	4970	4970	4950	30
660	20241210	100100	105324775	4950	4950	4950	4950	6
661	20241210	100000	105295075	4950	4950	4950	4950	91
662	20241210	095900	104844625	4950	4950	4950	4950	823
663	20241210	095800	100770775	4950	4950	4950	4950	254
664	20241210	095700	99513475	4945	4945	4945	4945	0
665	20241210	095600	99513475	4945	4945	4945	4945	0
666	20241210	095500	99513475	4945	4945	4945	4945	256
667	20241210	095400	98247555	4945	4945	4945	4945	15
668	20241210	095300	98173380	4945	4945	4945	4945	0
669	20241210	095200	98173380	4945	4965	4965	4945	8
670	20241210	095100	98133740	4965	4965	4965	4965	1
671	20241210	095000	98128775	4985	4985	4985	4985	1
672	20241210	094900	98123790	4975	4975	4975	4975	578
673	20241210	094800	95248240	4965	4960	4965	4960	603
674	20241210	094700	92255760	4960	4935	4960	4935	364
675	20241210	094600	90450345	4935	4935	4935	4935	99
676	20241210	094500	89961780	4935	4955	4955	4930	649
677	20241210	094400	86756865	4985	4985	4985	4985	0
678	20241210	094300	86756865	4985	4985	4985	4975	764
679	20241210	094200	82951885	4990	4960	4990	4960	105
680	20241210	094100	82429680	4960	4960	4960	4960	30
681	20241210	094000	82280880	4960	4980	4985	4960	166
682	20241210	093900	81454740	4985	4985	4985	4985	1
683	20241210	093800	81449755	4975	4975	4975	4975	100
684	20241210	093700	80952255	4975	4975	4975	4975	5
685	20241210	093600	80927380	4975	4975	4975	4975	20
686	20241210	093500	80827880	4975	4995	5000	4975	201
687	20241210	093400	79823655	5020	5020	5020	5020	0
688	20241210	093300	79823655	5020	5020	5020	5020	0
689	20241210	093200	79823655	5020	5020	5020	5020	0
690	20241210	093100	79823655	5020	5020	5020	5020	200
691	20241210	093000	78819655	5030	5030	5030	5030	1
692	20241210	092900	78814625	4975	4975	4975	4975	0
693	20241210	092800	78814625	4975	4975	4975	4975	3
694	20241210	092700	78799700	5040	5040	5040	5040	0
695	20241210	092600	78799700	5040	5020	5040	5020	500
696	20241210	092500	76281500	5020	5020	5020	5020	0
697	20241210	092400	76281500	5020	5030	5030	4975	261
698	20241210	092300	74982220	4995	4995	4995	4995	400
699	20241210	092200	72984220	5010	5010	5010	5010	10
700	20241210	092100	72934120	5050	5030	5050	5020	611
701	20241210	092000	69850050	5030	5050	5050	5030	505
702	20241210	091900	67299820	5040	5020	5040	5020	774
703	20241210	091800	63404540	5040	5030	5040	5030	20
704	20241210	091700	63303840	5020	4980	5020	4980	2446
705	20241210	091600	51087305	4910	4980	4985	4910	1210
706	20241210	091500	45102090	4990	4990	4990	4990	0
707	20241210	091400	45102090	4990	4990	4990	4990	1
708	20241210	091300	45097100	4990	4995	4995	4990	12
709	20241210	091200	45037210	4995	4965	4995	4965	465
710	20241210	091100	42726325	4955	4970	4970	4955	4
711	20241210	091000	42706470	4970	4960	4975	4960	1360
712	20241210	090900	35951660	4920	4920	4920	4920	50
713	20241210	090800	35705660	4965	4920	4965	4920	880
714	20241210	090700	31338755	4965	4965	4965	4965	9
715	20241210	090600	31294070	4955	4955	4955	4920	894
716	20241210	090500	26864335	4955	4920	4955	4920	1700
717	20241210	090400	18484950	4925	4930	4930	4925	1072
718	20241210	090300	13202990	4915	4895	4915	4895	84
719	20241210	090200	12791010	4825	4850	4850	4825	60
720	20241210	090100	12501010	4850	4850	4850	4850	0
721	20241210	090000	12501010	4850	4730	4850	4730	2604