KissMeData/002800/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	183800	529750695	5080	5080	5080	5080	53
3	20241206	183700	529750695	5080	5080	5080	5080	0
4	20241206	183600	529750695	5080	5080	5080	5080	0
5	20241206	183500	529750695	5080	5080	5080	5080	0
6	20241206	183400	529750695	5080	5080	5080	5080	0
7	20241206	183300	529750695	5080	5080	5080	5080	0
8	20241206	183200	529750695	5080	5080	5080	5080	0
9	20241206	183100	529750695	5080	5080	5080	5080	0
10	20241206	183000	529750695	5080	5080	5080	5080	0
11	20241206	182900	529750695	5080	5080	5080	5080	0
12	20241206	182800	529750695	5080	5080	5080	5080	0
13	20241206	182700	529750695	5080	5080	5080	5080	0
14	20241206	182600	529750695	5080	5080	5080	5080	0
15	20241206	182500	529750695	5080	5080	5080	5080	0
16	20241206	182400	529750695	5080	5080	5080	5080	0
17	20241206	182300	529750695	5080	5080	5080	5080	0
18	20241206	182200	529750695	5080	5080	5080	5080	0
19	20241206	182100	529750695	5080	5080	5080	5080	0
20	20241206	182000	529750695	5080	5080	5080	5080	0
21	20241206	181900	529750695	5080	5080	5080	5080	0
22	20241206	181800	529750695	5080	5080	5080	5080	0
23	20241206	181700	529750695	5080	5080	5080	5080	0
24	20241206	181600	529750695	5080	5080	5080	5080	0
25	20241206	181500	529750695	5080	5080	5080	5080	0
26	20241206	181400	529750695	5080	5080	5080	5080	0
27	20241206	181300	529750695	5080	5080	5080	5080	0
28	20241206	181200	529750695	5080	5080	5080	5080	0
29	20241206	181100	529750695	5080	5080	5080	5080	0
30	20241206	181000	529750695	5080	5080	5080	5080	0
31	20241206	180900	529750695	5080	5080	5080	5080	0
32	20241206	180800	529750695	5080	5080	5080	5080	53
33	20241206	180700	529750695	5080	5080	5080	5080	0
34	20241206	180600	529750695	5080	5080	5080	5080	0
35	20241206	180500	529750695	5080	5080	5080	5080	0
36	20241206	180400	529750695	5080	5080	5080	5080	0
37	20241206	180300	529750695	5080	5080	5080	5080	0
38	20241206	180200	529750695	5080	5080	5080	5080	0
39	20241206	180100	529750695	5080	5080	5080	5080	0
40	20241206	180000	529750695	5080	5080	5080	5080	0
41	20241206	175900	529750695	5080	5080	5080	5080	0
42	20241206	175800	529750695	5080	5080	5080	5080	0
43	20241206	175700	529750695	5080	5080	5080	5080	0
44	20241206	175600	529750695	5080	5080	5080	5080	0
45	20241206	175500	529750695	5080	5080	5080	5080	0
46	20241206	175400	529750695	5080	5080	5080	5080	0
47	20241206	175300	529750695	5080	5080	5080	5080	0
48	20241206	175200	529750695	5080	5080	5080	5080	0
49	20241206	175100	529750695	5080	5080	5080	5080	0
50	20241206	175000	529750695	5080	5080	5080	5080	0
51	20241206	174900	529750695	5080	5080	5080	5080	0
52	20241206	174800	529750695	5080	5080	5080	5080	0
53	20241206	174700	529750695	5080	5080	5080	5080	0
54	20241206	174600	529750695	5080	5080	5080	5080	0
55	20241206	174500	529750695	5080	5080	5080	5080	0
56	20241206	174400	529750695	5080	5080	5080	5080	0
57	20241206	174300	529750695	5080	5080	5080	5080	0
58	20241206	174200	529750695	5080	5080	5080	5080	0
59	20241206	174100	529750695	5080	5080	5080	5080	0
60	20241206	174000	529750695	5080	5080	5080	5080	0
61	20241206	173900	529750695	5080	5080	5080	5080	0
62	20241206	173800	529750695	5080	5080	5080	5080	53
63	20241206	173700	529750695	5080	5080	5080	5080	0
64	20241206	173600	529750695	5080	5080	5080	5080	0
65	20241206	173500	529750695	5080	5080	5080	5080	0
66	20241206	173400	529750695	5080	5080	5080	5080	0
67	20241206	173300	529750695	5080	5080	5080	5080	0
68	20241206	173200	529750695	5080	5080	5080	5080	0
69	20241206	173100	529750695	5080	5080	5080	5080	0
70	20241206	173000	529750695	5080	5080	5080	5080	0
71	20241206	172900	529750695	5080	5080	5080	5080	0
72	20241206	172800	529750695	5080	5080	5080	5080	0
73	20241206	172700	529750695	5080	5080	5080	5080	0
74	20241206	172600	529750695	5080	5080	5080	5080	0
75	20241206	172500	529750695	5080	5080	5080	5080	0
76	20241206	172400	529750695	5080	5080	5080	5080	0
77	20241206	172300	529750695	5080	5080	5080	5080	0
78	20241206	172200	529750695	5080	5080	5080	5080	0
79	20241206	172100	529750695	5080	5080	5080	5080	0
80	20241206	172000	529750695	5080	5080	5080	5080	0
81	20241206	171900	529750695	5080	5080	5080	5080	0
82	20241206	171800	529750695	5080	5080	5080	5080	0
83	20241206	171700	529750695	5080	5080	5080	5080	0
84	20241206	171600	529750695	5080	5080	5080	5080	0
85	20241206	171500	529750695	5080	5080	5080	5080	0
86	20241206	171400	529750695	5080	5080	5080	5080	0
87	20241206	171300	529750695	5080	5080	5080	5080	0
88	20241206	171200	529750695	5080	5080	5080	5080	0
89	20241206	171100	529750695	5080	5080	5080	5080	0
90	20241206	171000	529750695	5080	5080	5080	5080	0
91	20241206	170900	529750695	5080	5080	5080	5080	0
92	20241206	170800	529750695	5080	5080	5080	5080	53
93	20241206	170700	529750695	5080	5080	5080	5080	0
94	20241206	170600	529750695	5080	5080	5080	5080	0
95	20241206	170500	529750695	5080	5080	5080	5080	0
96	20241206	170400	529750695	5080	5080	5080	5080	0
97	20241206	170300	529750695	5080	5080	5080	5080	0
98	20241206	170200	529750695	5080	5080	5080	5080	0
99	20241206	170100	529750695	5080	5080	5080	5080	0
100	20241206	170000	529750695	5080	5080	5080	5080	0
101	20241206	165900	529750695	5080	5080	5080	5080	0
102	20241206	165800	529750695	5080	5080	5080	5080	0
103	20241206	165700	529750695	5080	5080	5080	5080	0
104	20241206	165600	529750695	5080	5080	5080	5080	0
105	20241206	165500	529750695	5080	5080	5080	5080	0
106	20241206	165400	529750695	5080	5080	5080	5080	0
107	20241206	165300	529750695	5080	5080	5080	5080	0
108	20241206	165200	529750695	5080	5080	5080	5080	0
109	20241206	165100	529750695	5080	5080	5080	5080	0
110	20241206	165000	529750695	5080	5080	5080	5080	0
111	20241206	164900	529750695	5080	5080	5080	5080	0
112	20241206	164800	529750695	5080	5080	5080	5080	0
113	20241206	164700	529750695	5080	5080	5080	5080	0
114	20241206	164600	529750695	5080	5080	5080	5080	0
115	20241206	164500	529750695	5080	5080	5080	5080	0
116	20241206	164400	529750695	5080	5080	5080	5080	0
117	20241206	164300	529750695	5080	5080	5080	5080	0
118	20241206	164200	529750695	5080	5080	5080	5080	0
119	20241206	164100	529750695	5080	5080	5080	5080	0
120	20241206	164000	529750695	5080	5080	5080	5080	0
121	20241206	163900	529750695	5080	5080	5080	5080	0
122	20241206	163800	529750695	5080	5080	5080	5080	53
123	20241206	163700	529750695	5080	5080	5080	5080	0
124	20241206	163600	529750695	5080	5080	5080	5080	0
125	20241206	163500	529750695	5080	5080	5080	5080	0
126	20241206	163400	529750695	5080	5080	5080	5080	0
127	20241206	163300	529750695	5080	5080	5080	5080	0
128	20241206	163200	529750695	5080	5080	5080	5080	0
129	20241206	163100	529750695	5080	5080	5080	5080	0
130	20241206	163000	529750695	5080	5080	5080	5080	0
131	20241206	162900	529750695	5080	5080	5080	5080	0
132	20241206	162800	529750695	5080	5080	5080	5080	0
133	20241206	162700	529750695	5080	5080	5080	5080	0
134	20241206	162600	529750695	5080	5080	5080	5080	0
135	20241206	162500	529750695	5080	5080	5080	5080	0
136	20241206	162400	529750695	5080	5080	5080	5080	0
137	20241206	162300	529750695	5080	5080	5080	5080	0
138	20241206	162200	529750695	5080	5080	5080	5080	0
139	20241206	162100	529750695	5080	5080	5080	5080	0
140	20241206	162000	529750695	5080	5080	5080	5080	0
141	20241206	161900	529750695	5080	5080	5080	5080	0
142	20241206	161800	529750695	5080	5080	5080	5080	0
143	20241206	161700	529750695	5080	5080	5080	5080	0
144	20241206	161600	529750695	5080	5080	5080	5080	0
145	20241206	161500	529750695	5080	5080	5080	5080	0
146	20241206	161400	529750695	5080	5080	5080	5080	0
147	20241206	161300	529750695	5080	5080	5080	5080	0
148	20241206	161200	529750695	5080	5080	5080	5080	0
149	20241206	161100	529750695	5080	5080	5080	5080	0
150	20241206	161000	529750695	5080	5080	5080	5080	0
151	20241206	160900	529750695	5080	5080	5080	5080	0
152	20241206	160800	529750695	5080	5080	5080	5080	53
153	20241206	160700	529750695	5080	5080	5080	5080	0
154	20241206	160600	529750695	5080	5080	5080	5080	0
155	20241206	160500	529750695	5080	5080	5080	5080	0
156	20241206	160400	529750695	5080	5080	5080	5080	0
157	20241206	160300	529750695	5080	5080	5080	5080	0
158	20241206	160200	529750695	5080	5080	5080	5080	0
159	20241206	160100	529750695	5080	5080	5080	5080	0
160	20241206	160000	529750695	5080	5080	5080	5080	0
161	20241206	155900	529750695	5080	5080	5080	5080	0
162	20241206	155800	529750695	5080	5080	5080	5080	0
163	20241206	155700	529750695	5080	5080	5080	5080	0
164	20241206	155600	529750695	5080	5080	5080	5080	0
165	20241206	155500	529750695	5080	5080	5080	5080	0
166	20241206	155400	529750695	5080	5080	5080	5080	0
167	20241206	155300	529750695	5080	5080	5080	5080	0
168	20241206	155200	529750695	5080	5080	5080	5080	0
169	20241206	155100	529750695	5080	5080	5080	5080	0
170	20241206	155000	529750695	5080	5080	5080	5080	0
171	20241206	154900	529750695	5080	5080	5080	5080	0
172	20241206	154800	529750695	5080	5080	5080	5080	0
173	20241206	154700	529750695	5080	5080	5080	5080	0
174	20241206	154600	529750695	5080	5080	5080	5080	0
175	20241206	154500	529750695	5080	5080	5080	5080	0
176	20241206	154400	529750695	5080	5080	5080	5080	0
177	20241206	154300	529750695	5080	5080	5080	5080	0
178	20241206	154200	529750695	5080	5080	5080	5080	0
179	20241206	154100	529750695	5080	5080	5080	5080	0
180	20241206	154000	529750695	5080	5080	5080	5080	0
181	20241206	153900	529750695	5080	5080	5080	5080	0
182	20241206	153800	529750695	5080	5080	5080	5080	53
183	20241206	153700	529750695	5080	5080	5080	5080	0
184	20241206	153600	529750695	5080	5080	5080	5080	0
185	20241206	153500	529750695	5080	5080	5080	5080	0
186	20241206	153400	529750695	5080	5080	5080	5080	0
187	20241206	153300	529750695	5080	5080	5080	5080	0
188	20241206	153200	529750695	5080	5080	5080	5080	0
189	20241206	153100	529750695	5080	5080	5080	5080	0
190	20241206	153000	529750695	5080	5080	5080	5080	53
191	20241206	152900	529481455	5080	5080	5080	5080	0
192	20241206	152800	529481455	5080	5080	5080	5080	0
193	20241206	152700	529481455	5080	5080	5080	5080	0
194	20241206	152600	529481455	5080	5080	5080	5080	0
195	20241206	152500	529481455	5080	5080	5080	5080	0
196	20241206	152400	529481455	5080	5080	5080	5080	0
197	20241206	152300	529481455	5080	5080	5080	5080	0
198	20241206	152200	529481455	5080	5080	5080	5080	0
199	20241206	152100	529481455	5080	5080	5080	5080	0
200	20241206	152000	529481455	5080	5080	5080	5080	0
201	20241206	151900	529481455	5080	5080	5080	5080	0
202	20241206	151800	529481455	5080	5080	5080	5080	0
203	20241206	151700	529481455	5080	5080	5080	5080	0
204	20241206	151600	529481455	5080	5080	5080	5080	0
205	20241206	151500	529481455	5080	5080	5080	5080	1
206	20241206	151400	529476375	5050	5050	5050	5050	0
207	20241206	151300	529476375	5050	5050	5050	5050	0
208	20241206	151200	529476375	5050	5050	5050	5050	0
209	20241206	151100	529476375	5050	5050	5050	5050	227
210	20241206	151000	528330025	5070	5070	5070	5070	0
211	20241206	150900	528330025	5070	5070	5070	5070	0
212	20241206	150800	528330025	5070	5070	5070	5070	50
213	20241206	150700	528076525	5080	5080	5080	5080	3
214	20241206	150600	528061285	5100	5100	5100	5100	0
215	20241206	150500	528061285	5100	5100	5100	5100	50
216	20241206	150400	527806285	5060	5060	5060	5060	0
217	20241206	150300	527806285	5060	5060	5060	5060	1
218	20241206	150200	527801225	5110	5110	5110	5110	0
219	20241206	150100	527801225	5110	5060	5110	5060	824
220	20241206	150000	523597935	5070	5070	5070	5070	0
221	20241206	145900	523597935	5070	5060	5070	5060	445
222	20241206	145800	521345765	5050	5030	5050	5030	551
223	20241206	145700	518566155	5020	5020	5020	5020	0
224	20241206	145600	518566155	5020	5020	5020	5020	10
225	20241206	145500	518515955	5010	5010	5010	5010	1
226	20241206	145400	518510945	5030	5030	5030	5030	0
227	20241206	145300	518510945	5030	5030	5030	5030	10
228	20241206	145200	518460645	5040	5040	5040	5040	20
229	20241206	145100	518359845	5040	5040	5040	5020	281
230	20241206	145000	516947605	5020	5010	5020	5010	263
231	20241206	144900	515629825	5010	5010	5010	5010	0
232	20241206	144800	515629825	5010	5050	5050	5010	6
233	20241206	144700	515599565	5010	5010	5010	5010	0
234	20241206	144600	515599565	5010	5050	5050	5010	59
235	20241206	144500	515303935	5010	5010	5010	5010	0
236	20241206	144400	515303935	5010	5010	5010	5010	0
237	20241206	144300	515303935	5010	5010	5010	5010	0
238	20241206	144200	515303935	5010	5010	5010	5010	0
239	20241206	144100	515303935	5010	5010	5010	5010	30
240	20241206	144000	515153635	5010	5010	5010	5010	0
241	20241206	143900	515153635	5010	5010	5010	5010	0
242	20241206	143800	515153635	5010	5020	5020	5010	300
243	20241206	143700	513649775	5030	5030	5030	5030	100
244	20241206	143600	513146775	5050	5050	5050	5050	0
245	20241206	143500	513146775	5050	5050	5050	5050	0
246	20241206	143400	513146775	5050	5050	5050	5050	0
247	20241206	143300	513146775	5050	5050	5050	5050	0
248	20241206	143200	513146775	5050	5050	5050	5050	0
249	20241206	143100	513146775	5050	5050	5050	5050	0
250	20241206	143000	513146775	5050	5050	5050	5050	0
251	20241206	142900	513146775	5050	5030	5050	5030	203
252	20241206	142800	512123705	5030	5030	5030	5030	2396
253	20241206	142700	500071825	5050	5050	5050	5050	0
254	20241206	142600	500071825	5050	5040	5050	5040	1304
255	20241206	142500	493499655	5040	5040	5040	5030	50
256	20241206	142400	493247875	5030	5030	5030	5030	5
257	20241206	142300	493222725	5020	5030	5030	5020	101
258	20241206	142200	492715695	5030	5030	5030	5030	0
259	20241206	142100	492715695	5030	5030	5030	5030	150
260	20241206	142000	491961195	5020	5020	5020	5020	98
261	20241206	141900	491469235	5000	5000	5000	5000	2001
262	20241206	141800	481464235	5000	5020	5020	4995	3022
263	20241206	141700	466354220	5010	5010	5010	5010	110
264	20241206	141600	465803120	5020	5020	5020	5020	0
265	20241206	141500	465803120	5020	5020	5020	5020	0
266	20241206	141400	465803120	5020	5020	5020	5020	0
267	20241206	141300	465803120	5020	5020	5020	5020	0
268	20241206	141200	465803120	5020	5020	5020	5020	0
269	20241206	141100	465803120	5020	5020	5020	5020	0
270	20241206	141000	465803120	5020	5020	5020	5020	0
271	20241206	140900	465803120	5020	5020	5020	5020	0
272	20241206	140800	465803120	5020	5020	5020	5020	0
273	20241206	140700	465803120	5020	5020	5020	5020	0
274	20241206	140600	465803120	5020	5020	5020	5020	0
275	20241206	140500	465803120	5020	5020	5020	5020	0
276	20241206	140400	465803120	5020	4990	5020	4990	101
277	20241206	140300	465299100	4990	4990	4990	4990	0
278	20241206	140200	465299100	4990	5000	5000	4990	477
279	20241206	140100	462915870	5010	5010	5010	5010	0
280	20241206	140000	462915870	5010	5010	5010	5010	200
281	20241206	135900	461913870	5020	5020	5020	5020	0
282	20241206	135800	461913870	5020	5020	5020	5020	0
283	20241206	135700	461913870	5020	5020	5020	5020	50
284	20241206	135600	461662870	5020	5020	5020	5020	200
285	20241206	135500	460658870	5020	5020	5020	5020	0
286	20241206	135400	460658870	5020	5020	5020	5020	0
287	20241206	135300	460658870	5020	5020	5020	5020	0
288	20241206	135200	460658870	5020	5020	5020	5020	0
289	20241206	135100	460658870	5020	5020	5020	5020	0
290	20241206	135000	460658870	5020	5020	5020	5020	0
291	20241206	134900	460658870	5020	5020	5020	5020	0
292	20241206	134800	460658870	5020	5020	5020	5020	1
293	20241206	134700	460653850	5010	5010	5010	5010	10
294	20241206	134600	460603750	5020	5020	5020	5020	0
295	20241206	134500	460603750	5020	5020	5020	5020	0
296	20241206	134400	460603750	5020	5020	5020	5020	0
297	20241206	134300	460603750	5020	5020	5020	5020	0
298	20241206	134200	460603750	5020	5010	5020	5010	201
299	20241206	134100	459596730	5010	5010	5010	5010	4
300	20241206	134000	459576690	5010	5010	5010	5010	0
301	20241206	133900	459576690	5010	5010	5010	5010	0
302	20241206	133800	459576690	5010	5010	5010	5010	0
303	20241206	133700	459576690	5010	5010	5010	5010	0
304	20241206	133600	459576690	5010	5010	5010	5010	0
305	20241206	133500	459576690	5010	5010	5010	5010	0
306	20241206	133400	459576690	5010	5010	5010	4975	29
307	20241206	133300	459432310	4975	4975	4975	4975	0
308	20241206	133200	459432310	4975	4975	4975	4975	0
309	20241206	133100	459432310	4975	4975	4975	4975	0
310	20241206	133000	459432310	4975	4975	4975	4975	0
311	20241206	132900	459432310	4975	4975	4975	4975	0
312	20241206	132800	459432310	4975	4975	4975	4975	2
313	20241206	132700	459422360	4975	4975	4975	4975	0
314	20241206	132600	459422360	4975	4975	4975	4975	0
315	20241206	132500	459422360	4975	4975	4975	4975	0
316	20241206	132400	459422360	4975	4975	4975	4975	0
317	20241206	132300	459422360	4975	4975	4975	4975	1
318	20241206	132200	459417385	4975	4975	4975	4975	1
319	20241206	132100	459412410	4990	5000	5000	4990	123
320	20241206	132000	458798410	5030	5030	5030	5030	0
321	20241206	131900	458798410	5030	5030	5030	5030	4
322	20241206	131800	458778290	4990	4990	4990	4990	0
323	20241206	131700	458778290	4990	4990	4990	4990	0
324	20241206	131600	458778290	4990	4990	4990	4990	0
325	20241206	131500	458778290	4990	4990	4990	4990	0
326	20241206	131400	458778290	4990	4990	4990	4990	50
327	20241206	131300	458528790	4995	4995	4995	4995	0
328	20241206	131200	458528790	4995	4995	4995	4995	260
329	20241206	131100	457230090	4970	4970	4970	4970	0
330	20241206	131000	457230090	4970	4970	4970	4970	0
331	20241206	130900	457230090	4970	4970	4970	4970	0
332	20241206	130800	457230090	4970	4970	4970	4970	0
333	20241206	130700	457230090	4970	4970	4970	4970	0
334	20241206	130600	457230090	4970	4970	4970	4970	0
335	20241206	130500	457230090	4970	4970	4970	4970	112
336	20241206	130400	456673450	4975	4975	4975	4975	144
337	20241206	130300	455957050	4975	4975	4975	4975	0
338	20241206	130200	455957050	4975	4980	4980	4975	29
339	20241206	130100	455812770	4980	4980	4980	4980	1369
340	20241206	130000	448995150	4990	5000	5000	4990	57
341	20241206	125900	448710700	5000	5000	5000	5000	1
342	20241206	125800	448705700	4990	4990	4990	4990	0
343	20241206	125700	448705700	4990	4990	4990	4990	0
344	20241206	125600	448705700	4990	4990	4990	4990	0
345	20241206	125500	448705700	4990	4990	4990	4990	84
346	20241206	125400	448286540	4990	4990	4990	4990	0
347	20241206	125300	448286540	4990	4990	4990	4990	0
348	20241206	125200	448286540	4990	4990	4990	4990	0
349	20241206	125100	448286540	4990	5000	5000	4990	25
350	20241206	125000	448161680	4995	4995	4995	4995	1
351	20241206	124900	448156685	5000	5000	5000	5000	10
352	20241206	124800	448106685	5000	5000	5000	5000	0
353	20241206	124700	448106685	5000	5000	5000	5000	0
354	20241206	124600	448106685	5000	5000	5000	5000	0
355	20241206	124500	448106685	5000	5000	5000	5000	0
356	20241206	124400	448106685	5000	5000	5000	5000	1
357	20241206	124300	448101685	4995	4995	4995	4995	0
358	20241206	124200	448101685	4995	4995	4995	4995	0
359	20241206	124100	448101685	4995	4995	4995	4995	0
360	20241206	124000	448101685	4995	4995	4995	4995	0
361	20241206	123900	448101685	4995	5000	5000	4995	2
362	20241206	123800	448091690	5030	5030	5030	5030	1
363	20241206	123700	448086660	5000	5000	5000	5000	0
364	20241206	123600	448086660	5000	5010	5010	5000	126
365	20241206	123500	447456460	5030	5030	5030	5030	0
366	20241206	123400	447456460	5030	5030	5030	5030	0
367	20241206	123300	447456460	5030	5030	5030	5030	0
368	20241206	123200	447456460	5030	5030	5030	5030	0
369	20241206	123100	447456460	5030	5030	5030	5030	0
370	20241206	123000	447456460	5030	5030	5030	5030	0
371	20241206	122900	447456460	5030	5030	5030	5030	0
372	20241206	122800	447456460	5030	5030	5030	5030	0
373	20241206	122700	447456460	5030	5030	5030	5030	0
374	20241206	122600	447456460	5030	5030	5030	5030	0
375	20241206	122500	447456460	5030	5030	5030	5030	0
376	20241206	122400	447456460	5030	5020	5030	5020	200
377	20241206	122300	446450580	5030	5030	5030	5030	0
378	20241206	122200	446450580	5030	5030	5030	5030	0
379	20241206	122100	446450580	5030	5030	5030	5030	0
380	20241206	122000	446450580	5030	5030	5030	5030	0
381	20241206	121900	446450580	5030	5030	5030	5030	0
382	20241206	121800	446450580	5030	5030	5030	5030	0
383	20241206	121700	446450580	5030	5030	5030	5030	0
384	20241206	121600	446450580	5030	5030	5030	5030	0
385	20241206	121500	446450580	5030	5030	5030	5030	0
386	20241206	121400	446450580	5030	5030	5030	5030	0
387	20241206	121300	446450580	5030	5030	5030	5030	0
388	20241206	121200	446450580	5030	5030	5030	5030	0
389	20241206	121100	446450580	5030	5030	5030	5030	0
390	20241206	121000	446450580	5030	5030	5030	5030	0
391	20241206	120900	446450580	5030	5030	5030	5030	0
392	20241206	120800	446450580	5030	5030	5030	5030	0
393	20241206	120700	446450580	5030	5030	5030	5030	0
394	20241206	120600	446450580	5030	5030	5030	5030	0
395	20241206	120500	446450580	5030	5030	5030	5030	1
396	20241206	120400	446445550	4990	4990	4990	4990	0
397	20241206	120300	446445550	4990	4990	4990	4990	0
398	20241206	120200	446445550	4990	4990	4990	4990	0
399	20241206	120100	446445550	4990	4990	4990	4990	5
400	20241206	120000	446420600	5030	5020	5030	5020	90
401	20241206	115900	445968530	4990	4995	4995	4990	12
402	20241206	115800	445908645	5020	5020	5020	5020	0
403	20241206	115700	445908645	5020	5020	5020	5020	1
404	20241206	115600	445903625	5000	5000	5000	5000	60
405	20241206	115500	445603625	4990	4990	4990	4990	50
406	20241206	115400	445354125	5010	5010	5010	5010	432
407	20241206	115300	443189805	5020	5020	5020	5020	0
408	20241206	115200	443189805	5020	5020	5020	5020	1
409	20241206	115100	443184785	5010	5010	5010	5010	0
410	20241206	115000	443184785	5010	5020	5020	5010	39
411	20241206	114900	442989385	5020	5020	5020	5020	0
412	20241206	114800	442989385	5020	5020	5020	5020	28
413	20241206	114700	442848825	5020	5020	5020	5020	32
414	20241206	114600	442688185	5010	5020	5020	5010	71
415	20241206	114500	442332175	5010	5010	5010	5010	18
416	20241206	114400	442241995	5010	5010	5010	5010	0
417	20241206	114300	442241995	5010	5010	5010	5010	0
418	20241206	114200	442241995	5010	5010	5010	5010	41
419	20241206	114100	442036585	5010	5010	5010	4990	305
420	20241206	114000	440512035	5020	5020	5020	5020	0
421	20241206	113900	440512035	5020	5020	5020	5020	199
422	20241206	113800	439513055	5020	5020	5020	5020	0
423	20241206	113700	439513055	5020	5020	5020	5020	60
424	20241206	113600	439211855	5020	5010	5020	5010	165
425	20241206	113500	438385195	5010	5020	5020	5010	162
426	20241206	113400	437573455	5020	5020	5020	5020	41
427	20241206	113300	437367635	5020	5020	5020	5020	603
428	20241206	113200	434340575	5020	5020	5020	5020	553
429	20241206	113100	431564515	5020	5020	5020	5020	52
430	20241206	113000	431303475	5020	5020	5020	5020	0
431	20241206	112900	431303475	5020	5010	5020	5010	592
432	20241206	112800	428332155	5000	5000	5000	5000	492
433	20241206	112700	425872155	5010	5010	5010	5010	1
434	20241206	112600	425867145	4970	4970	4970	4970	0
435	20241206	112500	425867145	4970	4975	4975	4970	200
436	20241206	112400	424872540	5000	5020	5020	5000	1121
437	20241206	112300	419255740	5000	5000	5000	5000	2134
438	20241206	112200	408585740	5000	5020	5020	5000	390
439	20241206	112100	406632900	5000	5000	5000	5000	769
440	20241206	112000	402787900	5010	5010	5010	5010	200
441	20241206	111900	401785900	4995	4995	4995	4995	16
442	20241206	111800	401705980	4995	4975	4995	4975	1169
443	20241206	111700	395877565	4975	4975	4975	4975	0
444	20241206	111600	395877565	4975	4975	4975	4975	0
445	20241206	111500	395877565	4975	4975	4975	4975	0
446	20241206	111400	395877565	4975	4975	4975	4975	0
447	20241206	111300	395877565	4975	4975	4975	4970	218
448	20241206	111200	394793665	4980	4980	4980	4980	65
449	20241206	111100	394469965	4985	4985	4985	4985	0
450	20241206	111000	394469965	4985	4975	4985	4975	61
451	20241206	110900	394166380	4970	4970	4970	4970	25
452	20241206	110800	394042130	4970	4955	4970	4955	2198
453	20241206	110700	383125885	4970	4965	4975	4965	4542
454	20241206	110600	360564720	4965	4965	4965	4965	454
455	20241206	110500	358310610	4965	4965	4965	4965	86
456	20241206	110400	357883620	4955	4955	4955	4955	65
457	20241206	110300	357561545	4950	4945	4950	4945	87
458	20241206	110200	357131080	4945	4945	4945	4945	0
459	20241206	110100	357131080	4945	4920	4945	4915	1321
460	20241206	110000	350610770	4915	4915	4915	4915	156
461	20241206	105900	349844030	4920	4920	4920	4920	1842
462	20241206	105800	340781390	4920	4950	4950	4920	1611
463	20241206	105700	332808440	4925	4925	4925	4925	0
464	20241206	105600	332808440	4925	4925	4925	4925	0
465	20241206	105500	332808440	4925	4925	4925	4925	0
466	20241206	105400	332808440	4925	4920	4925	4920	2740
467	20241206	105300	319314640	4915	4925	4930	4905	7351
468	20241206	105200	283129580	4925	4945	4945	4925	898
469	20241206	105100	278702045	4955	4955	4955	4955	51
470	20241206	105000	278449340	4960	4950	4960	4950	1562
471	20241206	104900	270717080	4965	4980	4980	4955	8895
472	20241206	104800	226533460	4980	4995	4995	4980	7670
473	20241206	104700	188323540	5030	5030	5030	5030	1
474	20241206	104600	188318510	5030	5030	5030	5030	0
475	20241206	104500	188318510	5030	5030	5030	5030	10
476	20241206	104400	188268210	5030	5030	5030	5030	0
477	20241206	104300	188268210	5030	5030	5030	5030	0
478	20241206	104200	188268210	5030	5030	5030	5030	0
479	20241206	104100	188268210	5030	5030	5030	5030	0
480	20241206	104000	188268210	5030	5030	5030	5030	0
481	20241206	103900	188268210	5030	4995	5030	4990	625
482	20241206	103800	185148675	5020	5010	5020	5010	42
483	20241206	103700	184937935	5020	5020	5020	5020	0
484	20241206	103600	184937935	5020	5020	5020	5020	0
485	20241206	103500	184937935	5020	5010	5020	4995	200
486	20241206	103400	183936630	5020	5020	5020	5020	0
487	20241206	103300	183936630	5020	5020	5020	5020	1
488	20241206	103200	183931610	5010	5010	5010	5010	1000
489	20241206	103100	178921610	5010	5010	5010	5010	169
490	20241206	103000	178074920	5010	5010	5010	5010	200
491	20241206	102900	177072920	5020	5020	5020	5020	1
492	20241206	102800	177067900	4980	4980	4980	4980	0
493	20241206	102700	177067900	4980	4990	4990	4980	848
494	20241206	102600	172838720	4990	4990	4990	4990	0
495	20241206	102500	172838720	4990	4990	4990	4990	0
496	20241206	102400	172838720	4990	4990	4990	4990	0
497	20241206	102300	172838720	4990	4990	4990	4990	0
498	20241206	102200	172838720	4990	4990	4990	4990	0
499	20241206	102100	172838720	4990	5020	5020	4990	600
500	20241206	102000	169832720	4990	4990	4990	4990	266
501	20241206	101900	168505380	5000	5000	5000	5000	0
502	20241206	101800	168505380	5000	5000	5000	5000	39
503	20241206	101700	168310380	5000	4990	5000	4990	231
504	20241206	101600	167155690	4990	4995	4995	4990	919
505	20241206	101500	162565630	5000	5000	5000	5000	0
506	20241206	101400	162565630	5000	5000	5000	5000	0
507	20241206	101300	162565630	5000	5000	5000	5000	101
508	20241206	101200	162060630	5000	5000	5000	5000	0
509	20241206	101100	162060630	5000	5000	5000	5000	0
510	20241206	101000	162060630	5000	5000	5000	5000	524
511	20241206	100900	159440630	5000	5000	5000	5000	1482
512	20241206	100800	152030630	5000	5000	5000	5000	160
513	20241206	100700	151230630	5000	5000	5000	5000	0
514	20241206	100600	151230630	5000	5000	5000	5000	1086
515	20241206	100500	145800630	5000	5000	5000	5000	0
516	20241206	100400	145800630	5000	5000	5000	5000	0
517	20241206	100300	145800630	5000	5000	5000	5000	681
518	20241206	100200	142395630	5000	5030	5030	5000	2112
519	20241206	100100	131825010	5000	5000	5000	5000	2777
520	20241206	100000	117940010	5000	5010	5010	5000	1704
521	20241206	095900	109418800	5000	5000	5000	5000	1935
522	20241206	095800	99743800	5000	5010	5010	5000	1949
523	20241206	095700	89990070	5000	5020	5020	5000	6002
524	20241206	095600	59962340	5020	5020	5020	5020	0
525	20241206	095500	59962340	5020	5020	5040	5020	108
526	20241206	095400	59419800	5030	5040	5040	5030	163
527	20241206	095300	58598920	5050	5050	5050	5050	0
528	20241206	095200	58598920	5050	5050	5050	5050	54
529	20241206	095100	58326220	5050	5050	5050	5050	400
530	20241206	095000	56306220	5050	5050	5050	5050	0
531	20241206	094900	56306220	5050	5050	5050	5050	0
532	20241206	094800	56306220	5050	5050	5050	5050	0
533	20241206	094700	56306220	5050	5050	5050	5050	270
534	20241206	094600	54942720	5080	5080	5080	5080	0
535	20241206	094500	54942720	5080	5090	5090	5080	7
536	20241206	094400	54907100	5060	5060	5060	5060	0
537	20241206	094300	54907100	5060	5050	5060	5050	938
538	20241206	094200	50169670	5050	5050	5050	5050	6
539	20241206	094100	50139370	5060	5060	5060	5060	0
540	20241206	094000	50139370	5060	5060	5060	5060	5
541	20241206	093900	50114070	5040	5040	5040	5040	0
542	20241206	093800	50114070	5040	5040	5040	5040	314
543	20241206	093700	48531510	5040	5070	5070	5030	1373
544	20241206	093600	41615380	5060	5060	5060	5060	0
545	20241206	093500	41615380	5060	5060	5060	5060	0
546	20241206	093400	41615380	5060	5060	5060	5060	0
547	20241206	093300	41615380	5060	5050	5060	5050	246
548	20241206	093200	40370800	5060	5050	5060	5040	2782
549	20241206	093100	26325220	5050	5050	5050	5050	232
550	20241206	093000	25153620	5060	5060	5060	5060	5
551	20241206	092900	25128320	5060	5080	5080	5060	2438
552	20241206	092800	12780020	5100	5100	5100	5100	0
553	20241206	092700	12780020	5100	5100	5100	5100	1
554	20241206	092600	12774920	5070	5070	5070	5070	0
555	20241206	092500	12774920	5070	5070	5070	5070	0
556	20241206	092400	12774920	5070	5070	5070	5070	21
557	20241206	092300	12668450	5070	5100	5100	5070	13
558	20241206	092200	12602180	5070	5070	5070	5070	0
559	20241206	092100	12602180	5070	5110	5110	5070	30
560	20241206	092000	12449920	5070	5070	5070	5070	0
561	20241206	091900	12449920	5070	5070	5070	5070	0
562	20241206	091800	12449920	5070	5070	5070	5070	0
563	20241206	091700	12449920	5070	5070	5070	5070	119
564	20241206	091600	11846590	5080	5080	5080	5080	0
565	20241206	091500	11846590	5080	5080	5080	5080	3
566	20241206	091400	11831350	5080	5080	5080	5080	0
567	20241206	091300	11831350	5080	5090	5090	5080	86
568	20241206	091200	11394250	5140	5100	5140	5080	792
569	20241206	091100	7362200	5140	5140	5140	5140	0
570	20241206	091000	7362200	5140	5140	5140	5140	0
571	20241206	090900	7362200	5140	5140	5140	5140	1
572	20241206	090800	7357060	5130	5130	5130	5130	204
573	20241206	090700	6310540	5090	5100	5100	5090	21
574	20241206	090600	6203450	5130	5130	5130	5130	1
575	20241206	090500	6198320	5090	5090	5090	5090	1
576	20241206	090400	6193230	5140	5140	5140	5140	0
577	20241206	090300	6193230	5140	5100	5140	5100	640
578	20241206	090200	2922450	5070	5070	5070	5070	0
579	20241206	090100	2922450	5070	5090	5090	5070	29
580	20241206	090000	2775400	5100	5050	5100	5050	549