KissMeData/071670/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	195100	153475885	5060	5060	5060	5060	394
3	20241206	195000	153475885	5060	5060	5060	5060	0
4	20241206	194900	153475885	5060	5060	5060	5060	0
5	20241206	194800	153475885	5060	5060	5060	5060	0
6	20241206	194700	153475885	5060	5060	5060	5060	0
7	20241206	194600	153475885	5060	5060	5060	5060	0
8	20241206	194500	153475885	5060	5060	5060	5060	0
9	20241206	194400	153475885	5060	5060	5060	5060	0
10	20241206	194300	153475885	5060	5060	5060	5060	0
11	20241206	194200	153475885	5060	5060	5060	5060	0
12	20241206	194100	153475885	5060	5060	5060	5060	0
13	20241206	194000	153475885	5060	5060	5060	5060	0
14	20241206	193900	153475885	5060	5060	5060	5060	0
15	20241206	193800	153475885	5060	5060	5060	5060	0
16	20241206	193700	153475885	5060	5060	5060	5060	0
17	20241206	193600	153475885	5060	5060	5060	5060	0
18	20241206	193500	153475885	5060	5060	5060	5060	0
19	20241206	193400	153475885	5060	5060	5060	5060	0
20	20241206	193300	153475885	5060	5060	5060	5060	0
21	20241206	193200	153475885	5060	5060	5060	5060	0
22	20241206	193100	153475885	5060	5060	5060	5060	0
23	20241206	193000	153475885	5060	5060	5060	5060	0
24	20241206	192900	153475885	5060	5060	5060	5060	0
25	20241206	192800	153475885	5060	5060	5060	5060	0
26	20241206	192700	153475885	5060	5060	5060	5060	0
27	20241206	192600	153475885	5060	5060	5060	5060	0
28	20241206	192500	153475885	5060	5060	5060	5060	0
29	20241206	192400	153475885	5060	5060	5060	5060	0
30	20241206	192300	153475885	5060	5060	5060	5060	0
31	20241206	192200	153475885	5060	5060	5060	5060	0
32	20241206	192100	153475885	5060	5060	5060	5060	394
33	20241206	192000	153475885	5060	5060	5060	5060	0
34	20241206	191900	153475885	5060	5060	5060	5060	0
35	20241206	191800	153475885	5060	5060	5060	5060	0
36	20241206	191700	153475885	5060	5060	5060	5060	0
37	20241206	191600	153475885	5060	5060	5060	5060	0
38	20241206	191500	153475885	5060	5060	5060	5060	0
39	20241206	191400	153475885	5060	5060	5060	5060	0
40	20241206	191300	153475885	5060	5060	5060	5060	0
41	20241206	191200	153475885	5060	5060	5060	5060	0
42	20241206	191100	153475885	5060	5060	5060	5060	0
43	20241206	191000	153475885	5060	5060	5060	5060	0
44	20241206	190900	153475885	5060	5060	5060	5060	0
45	20241206	190800	153475885	5060	5060	5060	5060	0
46	20241206	190700	153475885	5060	5060	5060	5060	0
47	20241206	190600	153475885	5060	5060	5060	5060	0
48	20241206	190500	153475885	5060	5060	5060	5060	0
49	20241206	190400	153475885	5060	5060	5060	5060	0
50	20241206	190300	153475885	5060	5060	5060	5060	0
51	20241206	190200	153475885	5060	5060	5060	5060	0
52	20241206	190100	153475885	5060	5060	5060	5060	0
53	20241206	190000	153475885	5060	5060	5060	5060	0
54	20241206	185900	153475885	5060	5060	5060	5060	0
55	20241206	185800	153475885	5060	5060	5060	5060	0
56	20241206	185700	153475885	5060	5060	5060	5060	0
57	20241206	185600	153475885	5060	5060	5060	5060	0
58	20241206	185500	153475885	5060	5060	5060	5060	0
59	20241206	185400	153475885	5060	5060	5060	5060	0
60	20241206	185300	153475885	5060	5060	5060	5060	0
61	20241206	185200	153475885	5060	5060	5060	5060	0
62	20241206	185100	153475885	5060	5060	5060	5060	394
63	20241206	185000	153475885	5060	5060	5060	5060	0
64	20241206	184900	153475885	5060	5060	5060	5060	0
65	20241206	184800	153475885	5060	5060	5060	5060	0
66	20241206	184700	153475885	5060	5060	5060	5060	0
67	20241206	184600	153475885	5060	5060	5060	5060	0
68	20241206	184500	153475885	5060	5060	5060	5060	0
69	20241206	184400	153475885	5060	5060	5060	5060	0
70	20241206	184300	153475885	5060	5060	5060	5060	0
71	20241206	184200	153475885	5060	5060	5060	5060	0
72	20241206	184100	153475885	5060	5060	5060	5060	0
73	20241206	184000	153475885	5060	5060	5060	5060	0
74	20241206	183900	153475885	5060	5060	5060	5060	0
75	20241206	183800	153475885	5060	5060	5060	5060	0
76	20241206	183700	153475885	5060	5060	5060	5060	0
77	20241206	183600	153475885	5060	5060	5060	5060	0
78	20241206	183500	153475885	5060	5060	5060	5060	0
79	20241206	183400	153475885	5060	5060	5060	5060	0
80	20241206	183300	153475885	5060	5060	5060	5060	0
81	20241206	183200	153475885	5060	5060	5060	5060	0
82	20241206	183100	153475885	5060	5060	5060	5060	0
83	20241206	183000	153475885	5060	5060	5060	5060	0
84	20241206	182900	153475885	5060	5060	5060	5060	0
85	20241206	182800	153475885	5060	5060	5060	5060	0
86	20241206	182700	153475885	5060	5060	5060	5060	0
87	20241206	182600	153475885	5060	5060	5060	5060	0
88	20241206	182500	153475885	5060	5060	5060	5060	0
89	20241206	182400	153475885	5060	5060	5060	5060	0
90	20241206	182300	153475885	5060	5060	5060	5060	0
91	20241206	182200	153475885	5060	5060	5060	5060	0
92	20241206	182100	153475885	5060	5060	5060	5060	394
93	20241206	182000	153475885	5060	5060	5060	5060	0
94	20241206	181900	153475885	5060	5060	5060	5060	0
95	20241206	181800	153475885	5060	5060	5060	5060	0
96	20241206	181700	153475885	5060	5060	5060	5060	0
97	20241206	181600	153475885	5060	5060	5060	5060	0
98	20241206	181500	153475885	5060	5060	5060	5060	0
99	20241206	181400	153475885	5060	5060	5060	5060	0
100	20241206	181300	153475885	5060	5060	5060	5060	0
101	20241206	181200	153475885	5060	5060	5060	5060	0
102	20241206	181100	153475885	5060	5060	5060	5060	0
103	20241206	181000	153475885	5060	5060	5060	5060	0
104	20241206	180900	153475885	5060	5060	5060	5060	0
105	20241206	180800	153475885	5060	5060	5060	5060	0
106	20241206	180700	153475885	5060	5060	5060	5060	0
107	20241206	180600	153475885	5060	5060	5060	5060	0
108	20241206	180500	153475885	5060	5060	5060	5060	0
109	20241206	180400	153475885	5060	5060	5060	5060	0
110	20241206	180300	153475885	5060	5060	5060	5060	0
111	20241206	180200	153475885	5060	5060	5060	5060	0
112	20241206	180100	153475885	5060	5060	5060	5060	0
113	20241206	180000	153475885	5060	5060	5060	5060	0
114	20241206	175900	153475885	5060	5060	5060	5060	0
115	20241206	175800	153475885	5060	5060	5060	5060	0
116	20241206	175700	153475885	5060	5060	5060	5060	0
117	20241206	175600	153475885	5060	5060	5060	5060	0
118	20241206	175500	153475885	5060	5060	5060	5060	0
119	20241206	175400	153475885	5060	5060	5060	5060	0
120	20241206	175300	153475885	5060	5060	5060	5060	0
121	20241206	175200	153475885	5060	5060	5060	5060	0
122	20241206	175100	153475885	5060	5060	5060	5060	394
123	20241206	175000	153475885	5060	5060	5060	5060	0
124	20241206	174900	153475885	5060	5060	5060	5060	0
125	20241206	174800	153475885	5060	5060	5060	5060	0
126	20241206	174700	153475885	5060	5060	5060	5060	0
127	20241206	174600	153475885	5060	5060	5060	5060	0
128	20241206	174500	153475885	5060	5060	5060	5060	0
129	20241206	174400	153475885	5060	5060	5060	5060	0
130	20241206	174300	153475885	5060	5060	5060	5060	0
131	20241206	174200	153475885	5060	5060	5060	5060	0
132	20241206	174100	153475885	5060	5060	5060	5060	0
133	20241206	174000	153475885	5060	5060	5060	5060	0
134	20241206	173900	153475885	5060	5060	5060	5060	0
135	20241206	173800	153475885	5060	5060	5060	5060	0
136	20241206	173700	153475885	5060	5060	5060	5060	0
137	20241206	173600	153475885	5060	5060	5060	5060	0
138	20241206	173500	153475885	5060	5060	5060	5060	0
139	20241206	173400	153475885	5060	5060	5060	5060	0
140	20241206	173300	153475885	5060	5060	5060	5060	0
141	20241206	173200	153475885	5060	5060	5060	5060	0
142	20241206	173100	153475885	5060	5060	5060	5060	0
143	20241206	173000	153475885	5060	5060	5060	5060	0
144	20241206	172900	153475885	5060	5060	5060	5060	0
145	20241206	172800	153475885	5060	5060	5060	5060	0
146	20241206	172700	153475885	5060	5060	5060	5060	0
147	20241206	172600	153475885	5060	5060	5060	5060	0
148	20241206	172500	153475885	5060	5060	5060	5060	0
149	20241206	172400	153475885	5060	5060	5060	5060	0
150	20241206	172300	153475885	5060	5060	5060	5060	0
151	20241206	172200	153475885	5060	5060	5060	5060	0
152	20241206	172100	153475885	5060	5060	5060	5060	394
153	20241206	172000	153475885	5060	5060	5060	5060	0
154	20241206	171900	153475885	5060	5060	5060	5060	0
155	20241206	171800	153475885	5060	5060	5060	5060	0
156	20241206	171700	153475885	5060	5060	5060	5060	0
157	20241206	171600	153475885	5060	5060	5060	5060	0
158	20241206	171500	153475885	5060	5060	5060	5060	0
159	20241206	171400	153475885	5060	5060	5060	5060	0
160	20241206	171300	153475885	5060	5060	5060	5060	0
161	20241206	171200	153475885	5060	5060	5060	5060	0
162	20241206	171100	153475885	5060	5060	5060	5060	0
163	20241206	171000	153475885	5060	5060	5060	5060	0
164	20241206	170900	153475885	5060	5060	5060	5060	0
165	20241206	170800	153475885	5060	5060	5060	5060	0
166	20241206	170700	153475885	5060	5060	5060	5060	0
167	20241206	170600	153475885	5060	5060	5060	5060	0
168	20241206	170500	153475885	5060	5060	5060	5060	0
169	20241206	170400	153475885	5060	5060	5060	5060	0
170	20241206	170300	153475885	5060	5060	5060	5060	0
171	20241206	170200	153475885	5060	5060	5060	5060	0
172	20241206	170100	153475885	5060	5060	5060	5060	0
173	20241206	170000	153475885	5060	5060	5060	5060	0
174	20241206	165900	153475885	5060	5060	5060	5060	0
175	20241206	165800	153475885	5060	5060	5060	5060	0
176	20241206	165700	153475885	5060	5060	5060	5060	0
177	20241206	165600	153475885	5060	5060	5060	5060	0
178	20241206	165500	153475885	5060	5060	5060	5060	0
179	20241206	165400	153475885	5060	5060	5060	5060	0
180	20241206	165300	153475885	5060	5060	5060	5060	0
181	20241206	165200	153475885	5060	5060	5060	5060	0
182	20241206	165100	153475885	5060	5060	5060	5060	394
183	20241206	165000	153475885	5060	5060	5060	5060	0
184	20241206	164900	153475885	5060	5060	5060	5060	0
185	20241206	164800	153475885	5060	5060	5060	5060	0
186	20241206	164700	153475885	5060	5060	5060	5060	0
187	20241206	164600	153475885	5060	5060	5060	5060	0
188	20241206	164500	153475885	5060	5060	5060	5060	0
189	20241206	164400	153475885	5060	5060	5060	5060	0
190	20241206	164300	153475885	5060	5060	5060	5060	0
191	20241206	164200	153475885	5060	5060	5060	5060	0
192	20241206	164100	153475885	5060	5060	5060	5060	0
193	20241206	164000	153475885	5060	5060	5060	5060	0
194	20241206	163900	153475885	5060	5060	5060	5060	0
195	20241206	163800	153475885	5060	5060	5060	5060	0
196	20241206	163700	153475885	5060	5060	5060	5060	0
197	20241206	163600	153475885	5060	5060	5060	5060	0
198	20241206	163500	153475885	5060	5060	5060	5060	0
199	20241206	163400	153475885	5060	5060	5060	5060	0
200	20241206	163300	153475885	5060	5060	5060	5060	0
201	20241206	163200	153475885	5060	5060	5060	5060	0
202	20241206	163100	153475885	5060	5060	5060	5060	0
203	20241206	163000	153475885	5060	5060	5060	5060	0
204	20241206	162900	153475885	5060	5060	5060	5060	0
205	20241206	162800	153475885	5060	5060	5060	5060	0
206	20241206	162700	153475885	5060	5060	5060	5060	0
207	20241206	162600	153475885	5060	5060	5060	5060	0
208	20241206	162500	153475885	5060	5060	5060	5060	0
209	20241206	162400	153475885	5060	5060	5060	5060	0
210	20241206	162300	153475885	5060	5060	5060	5060	0
211	20241206	162200	153475885	5060	5060	5060	5060	0
212	20241206	162100	153475885	5060	5060	5060	5060	394
213	20241206	162000	153475885	5060	5060	5060	5060	0
214	20241206	161900	153475885	5060	5060	5060	5060	0
215	20241206	161800	153475885	5060	5060	5060	5060	0
216	20241206	161700	153475885	5060	5060	5060	5060	0
217	20241206	161600	153475885	5060	5060	5060	5060	0
218	20241206	161500	153475885	5060	5060	5060	5060	0
219	20241206	161400	153475885	5060	5060	5060	5060	0
220	20241206	161300	153475885	5060	5060	5060	5060	0
221	20241206	161200	153475885	5060	5060	5060	5060	0
222	20241206	161100	153475885	5060	5060	5060	5060	0
223	20241206	161000	153475885	5060	5060	5060	5060	0
224	20241206	160900	153475885	5060	5060	5060	5060	0
225	20241206	160800	153475885	5060	5060	5060	5060	0
226	20241206	160700	153475885	5060	5060	5060	5060	0
227	20241206	160600	153475885	5060	5060	5060	5060	0
228	20241206	160500	153475885	5060	5060	5060	5060	0
229	20241206	160400	153475885	5060	5060	5060	5060	0
230	20241206	160300	153475885	5060	5060	5060	5060	0
231	20241206	160200	153475885	5060	5060	5060	5060	0
232	20241206	160100	153475885	5060	5060	5060	5060	0
233	20241206	160000	153475885	5060	5060	5060	5060	0
234	20241206	155900	153475885	5060	5060	5060	5060	0
235	20241206	155800	153475885	5060	5060	5060	5060	0
236	20241206	155700	153475885	5060	5060	5060	5060	0
237	20241206	155600	153475885	5060	5060	5060	5060	0
238	20241206	155500	153475885	5060	5060	5060	5060	0
239	20241206	155400	153475885	5060	5060	5060	5060	0
240	20241206	155300	153475885	5060	5060	5060	5060	0
241	20241206	155200	153475885	5060	5060	5060	5060	0
242	20241206	155100	153475885	5060	5060	5060	5060	394
243	20241206	155000	153475885	5060	5060	5060	5060	0
244	20241206	154900	153475885	5060	5060	5060	5060	0
245	20241206	154800	153475885	5060	5060	5060	5060	0
246	20241206	154700	153475885	5060	5060	5060	5060	0
247	20241206	154600	153475885	5060	5060	5060	5060	0
248	20241206	154500	153475885	5060	5060	5060	5060	0
249	20241206	154400	153475885	5060	5060	5060	5060	0
250	20241206	154300	153475885	5060	5060	5060	5060	0
251	20241206	154200	153475885	5060	5060	5060	5060	0
252	20241206	154100	153475885	5060	5060	5060	5060	0
253	20241206	154000	153475885	5060	5060	5060	5060	0
254	20241206	153900	153475885	5060	5060	5060	5060	0
255	20241206	153800	153475885	5060	5060	5060	5060	0
256	20241206	153700	153475885	5060	5060	5060	5060	0
257	20241206	153600	153475885	5060	5060	5060	5060	0
258	20241206	153500	153475885	5060	5060	5060	5060	0
259	20241206	153400	153475885	5060	5060	5060	5060	0
260	20241206	153300	153475885	5060	5060	5060	5060	0
261	20241206	153200	153475885	5060	5060	5060	5060	0
262	20241206	153100	153475885	5060	5060	5060	5060	0
263	20241206	153000	153475885	5060	5060	5060	5060	394
264	20241206	152900	151482245	5060	5060	5060	5060	0
265	20241206	152800	151482245	5060	5060	5060	5060	0
266	20241206	152700	151482245	5060	5060	5060	5060	0
267	20241206	152600	151482245	5060	5060	5060	5060	0
268	20241206	152500	151482245	5060	5060	5060	5060	0
269	20241206	152400	151482245	5060	5060	5060	5060	0
270	20241206	152300	151482245	5060	5060	5060	5060	0
271	20241206	152200	151482245	5060	5060	5060	5060	0
272	20241206	152100	151482245	5060	5060	5060	5060	0
273	20241206	152000	151482245	5060	5060	5060	5060	0
274	20241206	151900	151482245	5060	5040	5060	5000	96
275	20241206	151800	151001125	5050	5050	5050	5050	0
276	20241206	151700	151001125	5050	5050	5050	5050	1
277	20241206	151600	150996075	5050	5040	5050	5040	4
278	20241206	151500	150975905	5040	5040	5040	5040	3
279	20241206	151400	150960785	5050	5050	5050	5040	5
280	20241206	151300	150935565	5050	5050	5050	5050	0
281	20241206	151200	150935565	5050	5050	5050	5050	10
282	20241206	151100	150885065	5040	5060	5060	5040	220
283	20241206	151000	149774245	5060	5080	5080	5060	277
284	20241206	150900	148369865	5070	5070	5070	5070	15
285	20241206	150800	148293815	5070	5070	5070	5070	32
286	20241206	150700	148131575	5070	5080	5080	5070	50
287	20241206	150600	147878055	5080	5080	5080	5080	0
288	20241206	150500	147878055	5080	5080	5080	5080	4
289	20241206	150400	147857735	5080	5080	5080	5080	0
290	20241206	150300	147857735	5080	5080	5080	5080	201
291	20241206	150200	146836655	5080	5080	5080	5080	12
292	20241206	150100	146775695	5070	5080	5080	5070	22
293	20241206	150000	146664145	5070	5080	5080	5070	5
294	20241206	145900	146638775	5080	5080	5080	5080	0
295	20241206	145800	146638775	5080	5080	5080	5080	1
296	20241206	145700	146633695	5080	5080	5080	5080	3
297	20241206	145600	146618455	5090	5090	5090	5090	0
298	20241206	145500	146618455	5090	5090	5090	5090	0
299	20241206	145400	146618455	5090	5090	5090	5090	1
300	20241206	145300	146613365	5090	5090	5090	5090	0
301	20241206	145200	146613365	5090	5090	5090	5090	1
302	20241206	145100	146608275	5080	5080	5080	5080	1
303	20241206	145000	146603195	5090	5090	5090	5090	0
304	20241206	144900	146603195	5090	5090	5090	5090	0
305	20241206	144800	146603195	5090	5090	5090	5090	0
306	20241206	144700	146603195	5090	5090	5090	5090	0
307	20241206	144600	146603195	5090	5090	5090	5090	0
308	20241206	144500	146603195	5090	5090	5090	5090	108
309	20241206	144400	146053475	5080	5080	5080	5080	0
310	20241206	144300	146053475	5080	5080	5080	5080	1
311	20241206	144200	146048395	5090	5090	5090	5090	0
312	20241206	144100	146048395	5090	5090	5090	5090	0
313	20241206	144000	146048395	5090	5090	5090	5090	1
314	20241206	143900	146043305	5080	5080	5080	5080	1
315	20241206	143800	146038225	5090	5090	5090	5090	0
316	20241206	143700	146038225	5090	5090	5090	5090	0
317	20241206	143600	146038225	5090	5090	5090	5090	0
318	20241206	143500	146038225	5090	5090	5090	5090	102
319	20241206	143400	145519045	5080	5060	5080	5060	306
320	20241206	143300	143967605	5050	5050	5050	5050	0
321	20241206	143200	143967605	5050	5050	5050	5050	0
322	20241206	143100	143967605	5050	5050	5050	5050	0
323	20241206	143000	143967605	5050	5050	5050	5050	0
324	20241206	142900	143967605	5050	5050	5050	5050	0
325	20241206	142800	143967605	5050	5050	5050	5050	0
326	20241206	142700	143967605	5050	5050	5050	5050	85
327	20241206	142600	143538355	5040	5030	5040	5030	122
328	20241206	142500	142924175	5030	5030	5030	5030	69
329	20241206	142400	142577105	5030	5030	5030	5030	5
330	20241206	142300	142551955	5030	5030	5030	5030	8
331	20241206	142200	142511715	5020	5020	5020	5020	36
332	20241206	142100	142330995	5010	5010	5010	5010	0
333	20241206	142000	142330995	5010	5010	5010	5010	0
334	20241206	141900	142330995	5010	5010	5010	5010	0
335	20241206	141800	142330995	5010	5010	5010	5010	28
336	20241206	141700	142190715	4990	4995	4995	4990	391
337	20241206	141600	140238920	4990	5010	5010	4990	200
338	20241206	141500	139240890	5020	5010	5020	5010	24
339	20241206	141400	139120640	4990	5000	5000	4990	47
340	20241206	141300	138886090	5010	5010	5010	5010	0
341	20241206	141200	138886090	5010	5010	5010	5010	0
342	20241206	141100	138886090	5010	5010	5010	5010	392
343	20241206	141000	136922170	5010	5010	5010	5010	0
344	20241206	140900	136922170	5010	5010	5010	5010	24
345	20241206	140800	136801930	5010	5010	5010	5010	0
346	20241206	140700	136801930	5010	5010	5010	5010	23
347	20241206	140600	136686700	5000	5000	5000	5000	7
348	20241206	140500	136651700	5000	5000	5000	5000	4
349	20241206	140400	136631700	5000	5000	5000	5000	3
350	20241206	140300	136616700	5000	5000	5000	5000	329
351	20241206	140200	134971700	5000	5000	5000	5000	8
352	20241206	140100	134931700	5000	5000	5000	5000	344
353	20241206	140000	133211700	5000	5000	5000	5000	0
354	20241206	135900	133211700	5000	5000	5000	5000	0
355	20241206	135800	133211700	5000	5000	5000	5000	50
356	20241206	135700	132961700	5000	5000	5000	5000	0
357	20241206	135600	132961700	5000	5010	5010	5000	450
358	20241206	135500	130709190	5020	5020	5020	5020	150
359	20241206	135400	129956190	5020	5020	5020	5020	679
360	20241206	135300	126547610	5020	5020	5020	5020	0
361	20241206	135200	126547610	5020	5020	5020	5020	21
362	20241206	135100	126442190	5020	5020	5020	5020	0
363	20241206	135000	126442190	5020	5020	5020	5020	0
364	20241206	134900	126442190	5020	5020	5020	5020	0
365	20241206	134800	126442190	5020	5020	5020	5020	8
366	20241206	134700	126402030	5020	5020	5020	5020	2
367	20241206	134600	126391990	5010	5010	5010	5010	23
368	20241206	134500	126276760	5010	5010	5010	5010	3
369	20241206	134400	126261730	5010	5010	5010	5010	3
370	20241206	134300	126246700	5000	5000	5000	5000	0
371	20241206	134200	126246700	5000	5000	5000	5000	16
372	20241206	134100	126166700	4990	4990	4990	4990	20
373	20241206	134000	126066900	5000	5000	5000	5000	0
374	20241206	133900	126066900	5000	5000	5000	5000	0
375	20241206	133800	126066900	5000	5000	5000	5000	0
376	20241206	133700	126066900	5000	5000	5000	5000	0
377	20241206	133600	126066900	5000	5000	5000	5000	1
378	20241206	133500	126061900	5000	4990	5000	4990	39
379	20241206	133400	125867055	4985	4985	4985	4985	0
380	20241206	133300	125867055	4985	4985	4985	4985	0
381	20241206	133200	125867055	4985	4985	4985	4985	0
382	20241206	133100	125867055	4985	4980	4985	4980	22
383	20241206	133000	125757435	4980	4980	4980	4980	0
384	20241206	132900	125757435	4980	4980	4980	4980	0
385	20241206	132800	125757435	4980	4980	4980	4980	25
386	20241206	132700	125632935	4980	4980	4980	4980	0
387	20241206	132600	125632935	4980	4990	4990	4980	444
388	20241206	132500	123420180	5000	4995	5000	4995	30
389	20241206	132400	123270275	4990	4990	4990	4990	0
390	20241206	132300	123270275	4990	4990	4990	4990	16
391	20241206	132200	123190435	4990	4990	4990	4990	0
392	20241206	132100	123190435	4990	4990	4990	4990	0
393	20241206	132000	123190435	4990	4990	4990	4990	0
394	20241206	131900	123190435	4990	4990	4990	4990	0
395	20241206	131800	123190435	4990	4990	4990	4990	317
396	20241206	131700	121608605	4990	5010	5010	4990	13
397	20241206	131600	121543655	4995	4995	4995	4995	50
398	20241206	131500	121293905	5000	5000	5000	5000	0
399	20241206	131400	121293905	5000	5000	5000	5000	10
400	20241206	131300	121243905	4995	4995	4995	4995	0
401	20241206	131200	121243905	4995	4995	4995	4995	26
402	20241206	131100	121114035	5040	5040	5040	5040	0
403	20241206	131000	121114035	5040	5040	5040	5040	0
404	20241206	130900	121114035	5040	5040	5040	5040	0
405	20241206	130800	121114035	5040	5040	5040	5040	0
406	20241206	130700	121114035	5040	4985	5040	4985	33
407	20241206	130600	120949335	4990	4990	4990	4990	0
408	20241206	130500	120949335	4990	4990	4990	4990	1
409	20241206	130400	120944345	4990	4990	4990	4990	4
410	20241206	130300	120924385	4990	4975	4990	4975	35
411	20241206	130200	120750130	4990	4990	4990	4990	0
412	20241206	130100	120750130	4990	4990	4990	4990	2
413	20241206	130000	120740150	4990	4990	4990	4990	20
414	20241206	125900	120640350	4990	4990	4990	4990	79
415	20241206	125800	120246140	4990	5000	5010	4990	310
416	20241206	125700	118696210	5000	5000	5000	5000	6
417	20241206	125600	118666210	5000	5000	5000	5000	6
418	20241206	125500	118636210	5000	5000	5000	5000	87
419	20241206	125400	118201210	5000	5000	5000	5000	6
420	20241206	125300	118171210	5000	5000	5000	5000	12
421	20241206	125200	118111210	5000	5000	5000	5000	6
422	20241206	125100	118081210	5000	5000	5000	5000	7
423	20241206	125000	118046210	5000	5000	5000	5000	34
424	20241206	124900	117876210	5010	5010	5010	5010	11
425	20241206	124800	117821100	5010	5010	5010	5010	0
426	20241206	124700	117821100	5010	5010	5010	5010	93
427	20241206	124600	117355170	5010	5010	5010	5010	6
428	20241206	124500	117325110	5010	5010	5010	5010	0
429	20241206	124400	117325110	5010	5010	5010	5010	6
430	20241206	124300	117295050	5010	5010	5010	5010	9
431	20241206	124200	117249960	5010	5010	5010	5010	132
432	20241206	124100	116588640	5020	5040	5040	5020	219
433	20241206	124000	115487680	5040	5040	5040	5040	34
434	20241206	123900	115316320	5040	5040	5040	5040	0
435	20241206	123800	115316320	5040	5040	5040	5040	6
436	20241206	123700	115286080	5040	5040	5040	5040	9
437	20241206	123600	115240720	5040	5040	5040	5040	85
438	20241206	123500	114812320	5040	5040	5040	5040	104
439	20241206	123400	114288160	5040	5040	5040	5040	6
440	20241206	123300	114257920	5040	5040	5040	5040	0
441	20241206	123200	114257920	5040	5040	5040	5040	9
442	20241206	123100	114212560	5040	5040	5040	5040	0
443	20241206	123000	114212560	5040	5040	5040	5040	6
444	20241206	122900	114182320	5040	5040	5040	5040	6
445	20241206	122800	114152080	5040	5040	5040	5040	0
446	20241206	122700	114152080	5040	5040	5040	5040	9
447	20241206	122600	114106720	5040	5040	5040	5040	6
448	20241206	122500	114076480	5040	5040	5040	5040	0
449	20241206	122400	114076480	5040	5040	5040	5040	6
450	20241206	122300	114046240	5040	5040	5040	5040	0
451	20241206	122200	114046240	5040	5040	5040	5040	6
452	20241206	122100	114016000	5040	5040	5040	5040	3
453	20241206	122000	114000880	5040	5040	5040	5040	6
454	20241206	121900	113970640	5040	5040	5040	5040	6
455	20241206	121800	113940400	5040	5040	5040	5040	0
456	20241206	121700	113940400	5040	5040	5040	5040	0
457	20241206	121600	113940400	5040	5040	5040	5040	0
458	20241206	121500	113940400	5040	5040	5040	5040	125
459	20241206	121400	113310400	5050	5050	5050	5050	15
460	20241206	121300	113234650	5050	5050	5050	5050	40
461	20241206	121200	113032650	5050	5050	5050	5050	0
462	20241206	121100	113032650	5050	5050	5050	5050	0
463	20241206	121000	113032650	5050	5040	5050	5040	87
464	20241206	120900	112593570	5030	5030	5030	5030	12
465	20241206	120800	112533210	5040	5040	5040	5040	0
466	20241206	120700	112533210	5040	5040	5040	5040	2
467	20241206	120600	112523130	5040	5040	5040	5040	10
468	20241206	120500	112472730	5020	5020	5020	5020	3
469	20241206	120400	112457670	5030	5030	5030	5030	0
470	20241206	120300	112457670	5030	5030	5030	5030	20
471	20241206	120200	112357070	5040	5040	5040	5040	0
472	20241206	120100	112357070	5040	5040	5040	5040	0
473	20241206	120000	112357070	5040	5040	5040	5040	0
474	20241206	115900	112357070	5040	5040	5040	5040	0
475	20241206	115800	112357070	5040	5030	5040	5030	239
476	20241206	115700	111154870	5030	5030	5030	5030	11
477	20241206	115600	111099540	5030	5030	5030	5030	3
478	20241206	115500	111084450	5040	5030	5050	5030	5
479	20241206	115400	111059240	5060	5060	5060	5060	327
480	20241206	115300	109404620	5060	5060	5060	5060	0
481	20241206	115200	109404620	5060	5060	5060	5060	0
482	20241206	115100	109404620	5060	5060	5060	5060	10
483	20241206	115000	109354020	5080	5080	5080	5080	0
484	20241206	114900	109354020	5080	5080	5080	5080	0
485	20241206	114800	109354020	5080	5080	5080	5080	0
486	20241206	114700	109354020	5080	5080	5080	5080	98
487	20241206	114600	108856180	5070	5070	5070	5070	0
488	20241206	114500	108856180	5070	5070	5070	5070	0
489	20241206	114400	108856180	5070	5070	5070	5070	0
490	20241206	114300	108856180	5070	5070	5070	5070	3
491	20241206	114200	108840970	5060	5060	5060	5060	5
492	20241206	114100	108815670	5050	5040	5050	5040	73
493	20241206	114000	108447610	5040	5030	5040	5030	2
494	20241206	113900	108437540	5030	5030	5030	5030	0
495	20241206	113800	108437540	5030	5030	5030	5030	0
496	20241206	113700	108437540	5030	5030	5030	5030	0
497	20241206	113600	108437540	5030	5030	5030	5030	284
498	20241206	113500	107009020	5030	5030	5030	5030	0
499	20241206	113400	107009020	5030	5040	5040	5030	492
500	20241206	113300	104534200	5050	5050	5050	5050	30
501	20241206	113200	104382700	5060	5060	5060	5060	0
502	20241206	113100	104382700	5060	5060	5060	5060	0
503	20241206	113000	104382700	5060	5060	5060	5060	0
504	20241206	112900	104382700	5060	5060	5060	5060	304
505	20241206	112800	102844460	5020	5020	5020	5020	0
506	20241206	112700	102844460	5020	5010	5020	5010	549
507	20241206	112600	100090050	5010	5010	5010	5010	0
508	20241206	112500	100090050	5010	5010	5010	5010	0
509	20241206	112400	100090050	5010	4945	5010	4940	1269
510	20241206	112300	93772655	4970	4965	4970	4965	331
511	20241206	112200	92127865	4930	4930	4930	4930	0
512	20241206	112100	92127865	4930	4930	4930	4930	0
513	20241206	112000	92127865	4930	4940	4995	4930	1110
514	20241206	111900	86648330	4945	4945	4945	4945	220
515	20241206	111800	85560430	5010	5010	5010	5010	0
516	20241206	111700	85560430	5010	4930	5010	4930	365
517	20241206	111600	83737110	5020	5000	5020	4930	2078
518	20241206	111500	73397865	5000	5000	5000	5000	101
519	20241206	111400	72892865	5020	5020	5020	5020	0
520	20241206	111300	72892865	5020	5020	5020	5020	0
521	20241206	111200	72892865	5020	5020	5020	5020	0
522	20241206	111100	72892865	5020	5020	5020	5020	0
523	20241206	111000	72892865	5020	5020	5020	5020	29
524	20241206	110900	72747285	5060	5060	5060	5060	0
525	20241206	110800	72747285	5060	5060	5060	5060	21
526	20241206	110700	72641025	4990	4980	5060	4980	509
527	20241206	110600	70098075	4975	4975	4975	4975	100
528	20241206	110500	69600575	4970	4970	4970	4970	10
529	20241206	110400	69550875	4945	4975	4975	4940	223
530	20241206	110300	68447865	4985	4985	4985	4985	2
531	20241206	110200	68437895	4935	4935	4935	4935	580
532	20241206	110100	65575595	4995	4935	4995	4935	152
533	20241206	110000	64825355	4930	4935	5000	4930	716
534	20241206	105900	61290370	4995	4995	4995	4995	0
535	20241206	105800	61290370	4995	4985	4995	4930	337
536	20241206	105700	59618655	4975	4970	4975	4930	525
537	20241206	105600	57025765	4970	4970	4970	4970	20
538	20241206	105500	56926365	4970	4950	4970	4930	487
539	20241206	105400	54509805	4935	4930	4935	4930	313
540	20241206	105300	52966705	4935	4935	4935	4935	2
541	20241206	105200	52956835	4990	4940	4990	4940	11
542	20241206	105100	52902265	4935	4935	4935	4935	0
543	20241206	105000	52902265	4935	4930	4935	4900	300
544	20241206	104900	51425230	4950	4955	4955	4930	310
545	20241206	104800	49891420	4990	5030	5030	4990	964
546	20241206	104700	45062610	5030	5030	5030	5030	7
547	20241206	104600	45027400	5030	5040	5040	5030	27
548	20241206	104500	44891570	5040	5030	5040	5030	10
549	20241206	104400	44841240	5030	5030	5030	5030	101
550	20241206	104300	44333210	5040	5040	5040	5040	17
551	20241206	104200	44247530	5040	5050	5050	5040	56
552	20241206	104100	43964920	5060	5060	5060	5060	130
553	20241206	104000	43307120	5070	5070	5070	5060	6
554	20241206	103900	43276710	5090	5100	5100	5090	1880
555	20241206	103800	33688750	5100	5100	5100	5100	0
556	20241206	103700	33688750	5100	5120	5120	5100	231
557	20241206	103600	32509670	5110	5120	5120	5110	312
558	20241206	103500	30915300	5110	5110	5110	5110	0
559	20241206	103400	30915300	5110	5190	5190	5110	36
560	20241206	103300	30729740	5110	5130	5130	5110	221
561	20241206	103200	29599980	5210	5160	5210	5160	52
562	20241206	103100	29330720	5150	5150	5150	5150	0
563	20241206	103000	29330720	5150	5150	5150	5150	26
564	20241206	102900	29196820	5140	5140	5140	5140	0
565	20241206	102800	29196820	5140	5140	5140	5140	0
566	20241206	102700	29196820	5140	5140	5140	5140	0
567	20241206	102600	29196820	5140	5140	5140	5140	12
568	20241206	102500	29135140	5140	5140	5140	5140	0
569	20241206	102400	29135140	5140	5100	5140	5100	234
570	20241206	102300	27938820	5130	5110	5130	5110	27
571	20241206	102200	27800570	5110	5110	5110	5100	541
572	20241206	102100	25037380	5110	5110	5110	5110	0
573	20241206	102000	25037380	5110	5120	5120	5100	600
574	20241206	101900	21970920	5110	5110	5110	5110	5
575	20241206	101800	21945370	5110	5130	5130	5110	506
576	20241206	101700	19357780	5130	5150	5150	5130	43
577	20241206	101600	19136350	5160	5170	5170	5160	167
578	20241206	101500	18273160	5170	5170	5170	5170	0
579	20241206	101400	18273160	5170	5170	5170	5170	12
580	20241206	101300	18211120	5170	5170	5170	5170	0
581	20241206	101200	18211120	5170	5180	5180	5170	200
582	20241206	101100	17176510	5190	5200	5200	5190	129
583	20241206	101000	16506340	5200	5200	5200	5200	0
584	20241206	100900	16506340	5200	5200	5200	5200	0
585	20241206	100800	16506340	5200	5200	5200	5200	1
586	20241206	100700	16501140	5250	5250	5250	5250	8
587	20241206	100600	16459140	5300	5300	5300	5300	0
588	20241206	100500	16459140	5300	5300	5300	5300	0
589	20241206	100400	16459140	5300	5210	5300	5210	80
590	20241206	100300	16040470	5190	5220	5220	5190	512
591	20241206	100200	13374940	5220	5220	5220	5220	0
592	20241206	100100	13374940	5220	5220	5220	5220	3
593	20241206	100000	13359280	5220	5220	5220	5220	0
594	20241206	095900	13359280	5220	5220	5220	5220	0
595	20241206	095800	13359280	5220	5220	5220	5220	17
596	20241206	095700	13270540	5220	5220	5220	5220	0
597	20241206	095600	13270540	5220	5220	5220	5220	0
598	20241206	095500	13270540	5220	5220	5220	5220	3
599	20241206	095400	13254880	5210	5210	5210	5210	3
600	20241206	095300	13239250	5230	5230	5230	5230	0
601	20241206	095200	13239250	5230	5230	5230	5230	0
602	20241206	095100	13239250	5230	5240	5240	5230	118
603	20241206	095000	12622040	5240	5240	5240	5240	76
604	20241206	094900	12223800	5240	5240	5240	5240	13
605	20241206	094800	12155680	5250	5250	5250	5250	0
606	20241206	094700	12155680	5250	5250	5250	5250	0
607	20241206	094600	12155680	5250	5260	5260	5250	110
608	20241206	094500	11577970	5250	5250	5250	5250	0
609	20241206	094400	11577970	5250	5250	5250	5250	0
610	20241206	094300	11577970	5250	5250	5250	5250	21
611	20241206	094200	11467720	5250	5310	5310	5250	301
612	20241206	094100	9887410	5250	5250	5250	5250	0
613	20241206	094000	9887410	5250	5250	5250	5250	0
614	20241206	093900	9887410	5250	5250	5250	5250	0
615	20241206	093800	9887410	5250	5250	5250	5250	0
616	20241206	093700	9887410	5250	5260	5260	5250	46
617	20241206	093600	9645730	5260	5270	5270	5260	84
618	20241206	093500	9203780	5270	5270	5270	5270	0
619	20241206	093400	9203780	5270	5270	5270	5270	90
620	20241206	093300	8729480	5270	5270	5270	5270	0
621	20241206	093200	8729480	5270	5270	5270	5270	0
622	20241206	093100	8729480	5270	5280	5280	5270	679
623	20241206	093000	5150310	5270	5270	5270	5270	0
624	20241206	092900	5150310	5270	5270	5270	5270	0
625	20241206	092800	5150310	5270	5280	5280	5270	188
626	20241206	092700	4158660	5300	5300	5300	5300	0
627	20241206	092600	4158660	5300	5300	5300	5300	0
628	20241206	092500	4158660	5300	5300	5300	5300	0
629	20241206	092400	4158660	5300	5300	5300	5300	0
630	20241206	092300	4158660	5300	5300	5300	5300	0
631	20241206	092200	4158660	5300	5300	5300	5300	4
632	20241206	092100	4137460	5300	5300	5300	5300	85
633	20241206	092000	3686960	5300	5300	5300	5300	150
634	20241206	091900	2891960	5330	5330	5330	5330	0
635	20241206	091800	2891960	5330	5330	5330	5330	0
636	20241206	091700	2891960	5330	5330	5330	5330	18
637	20241206	091600	2796020	5360	5360	5360	5360	0
638	20241206	091500	2796020	5360	5360	5360	5360	0
639	20241206	091400	2796020	5360	5360	5360	5360	0
640	20241206	091300	2796020	5360	5360	5360	5360	0
641	20241206	091200	2796020	5360	5360	5360	5360	0
642	20241206	091100	2796020	5360	5360	5360	5360	0
643	20241206	091000	2796020	5360	5360	5360	5360	0
644	20241206	090900	2796020	5360	5360	5360	5360	0
645	20241206	090800	2796020	5360	5360	5360	5360	0
646	20241206	090700	2796020	5360	5360	5360	5360	0
647	20241206	090600	2796020	5360	5360	5360	5360	4
648	20241206	090500	2774580	5360	5360	5360	5360	0
649	20241206	090400	2774580	5360	5350	5360	5350	270
650	20241206	090300	1329260	5330	5330	5330	5330	0
651	20241206	090200	1329260	5330	5330	5330	5330	37
652	20241206	090100	1132050	5360	5330	5360	5330	16
653	20241206	090000	1046740	5260	5260	5260	5260	199