KissMeData/064480/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	194400	501095585	5090	5090	5090	5090	1081
3	20241210	194300	501095585	5090	5090	5090	5090	0
4	20241210	194200	501095585	5090	5090	5090	5090	0
5	20241210	194100	501095585	5090	5090	5090	5090	0
6	20241210	194000	501095585	5090	5090	5090	5090	0
7	20241210	193900	501095585	5090	5090	5090	5090	0
8	20241210	193800	501095585	5090	5090	5090	5090	0
9	20241210	193700	501095585	5090	5090	5090	5090	0
10	20241210	193600	501095585	5090	5090	5090	5090	0
11	20241210	193500	501095585	5090	5090	5090	5090	0
12	20241210	193400	501095585	5090	5090	5090	5090	0
13	20241210	193300	501095585	5090	5090	5090	5090	0
14	20241210	193200	501095585	5090	5090	5090	5090	0
15	20241210	193100	501095585	5090	5090	5090	5090	0
16	20241210	193000	501095585	5090	5090	5090	5090	0
17	20241210	192900	501095585	5090	5090	5090	5090	0
18	20241210	192800	501095585	5090	5090	5090	5090	0
19	20241210	192700	501095585	5090	5090	5090	5090	0
20	20241210	192600	501095585	5090	5090	5090	5090	0
21	20241210	192500	501095585	5090	5090	5090	5090	0
22	20241210	192400	501095585	5090	5090	5090	5090	0
23	20241210	192300	501095585	5090	5090	5090	5090	0
24	20241210	192200	501095585	5090	5090	5090	5090	0
25	20241210	192100	501095585	5090	5090	5090	5090	0
26	20241210	192000	501095585	5090	5090	5090	5090	0
27	20241210	191900	501095585	5090	5090	5090	5090	0
28	20241210	191800	501095585	5090	5090	5090	5090	0
29	20241210	191700	501095585	5090	5090	5090	5090	0
30	20241210	191600	501095585	5090	5090	5090	5090	0
31	20241210	191500	501095585	5090	5090	5090	5090	0
32	20241210	191400	501095585	5090	5090	5090	5090	1081
33	20241210	191300	501095585	5090	5090	5090	5090	0
34	20241210	191200	501095585	5090	5090	5090	5090	0
35	20241210	191100	501095585	5090	5090	5090	5090	0
36	20241210	191000	501095585	5090	5090	5090	5090	0
37	20241210	190900	501095585	5090	5090	5090	5090	0
38	20241210	190800	501095585	5090	5090	5090	5090	0
39	20241210	190700	501095585	5090	5090	5090	5090	0
40	20241210	190600	501095585	5090	5090	5090	5090	0
41	20241210	190500	501095585	5090	5090	5090	5090	0
42	20241210	190400	501095585	5090	5090	5090	5090	0
43	20241210	190300	501095585	5090	5090	5090	5090	0
44	20241210	190200	501095585	5090	5090	5090	5090	0
45	20241210	190100	501095585	5090	5090	5090	5090	0
46	20241210	190000	501095585	5090	5090	5090	5090	0
47	20241210	185900	501095585	5090	5090	5090	5090	0
48	20241210	185800	501095585	5090	5090	5090	5090	0
49	20241210	185700	501095585	5090	5090	5090	5090	0
50	20241210	185600	501095585	5090	5090	5090	5090	0
51	20241210	185500	501095585	5090	5090	5090	5090	0
52	20241210	185400	501095585	5090	5090	5090	5090	0
53	20241210	185300	501095585	5090	5090	5090	5090	0
54	20241210	185200	501095585	5090	5090	5090	5090	0
55	20241210	185100	501095585	5090	5090	5090	5090	0
56	20241210	185000	501095585	5090	5090	5090	5090	0
57	20241210	184900	501095585	5090	5090	5090	5090	0
58	20241210	184800	501095585	5090	5090	5090	5090	0
59	20241210	184700	501095585	5090	5090	5090	5090	0
60	20241210	184600	501095585	5090	5090	5090	5090	0
61	20241210	184500	501095585	5090	5090	5090	5090	0
62	20241210	184400	501095585	5090	5090	5090	5090	1081
63	20241210	184300	501095585	5090	5090	5090	5090	0
64	20241210	184200	501095585	5090	5090	5090	5090	0
65	20241210	184100	501095585	5090	5090	5090	5090	0
66	20241210	184000	501095585	5090	5090	5090	5090	0
67	20241210	183900	501095585	5090	5090	5090	5090	0
68	20241210	183800	501095585	5090	5090	5090	5090	0
69	20241210	183700	501095585	5090	5090	5090	5090	0
70	20241210	183600	501095585	5090	5090	5090	5090	0
71	20241210	183500	501095585	5090	5090	5090	5090	0
72	20241210	183400	501095585	5090	5090	5090	5090	0
73	20241210	183300	501095585	5090	5090	5090	5090	0
74	20241210	183200	501095585	5090	5090	5090	5090	0
75	20241210	183100	501095585	5090	5090	5090	5090	0
76	20241210	183000	501095585	5090	5090	5090	5090	0
77	20241210	182900	501095585	5090	5090	5090	5090	0
78	20241210	182800	501095585	5090	5090	5090	5090	0
79	20241210	182700	501095585	5090	5090	5090	5090	0
80	20241210	182600	501095585	5090	5090	5090	5090	0
81	20241210	182500	501095585	5090	5090	5090	5090	0
82	20241210	182400	501095585	5090	5090	5090	5090	0
83	20241210	182300	501095585	5090	5090	5090	5090	0
84	20241210	182200	501095585	5090	5090	5090	5090	0
85	20241210	182100	501095585	5090	5090	5090	5090	0
86	20241210	182000	501095585	5090	5090	5090	5090	0
87	20241210	181900	501095585	5090	5090	5090	5090	0
88	20241210	181800	501095585	5090	5090	5090	5090	0
89	20241210	181700	501095585	5090	5090	5090	5090	0
90	20241210	181600	501095585	5090	5090	5090	5090	0
91	20241210	181500	501095585	5090	5090	5090	5090	0
92	20241210	181400	501095585	5090	5090	5090	5090	1081
93	20241210	181300	501095585	5090	5090	5090	5090	0
94	20241210	181200	501095585	5090	5090	5090	5090	0
95	20241210	181100	501095585	5090	5090	5090	5090	0
96	20241210	181000	501095585	5090	5090	5090	5090	0
97	20241210	180900	501095585	5090	5090	5090	5090	0
98	20241210	180800	501095585	5090	5090	5090	5090	0
99	20241210	180700	501095585	5090	5090	5090	5090	0
100	20241210	180600	501095585	5090	5090	5090	5090	0
101	20241210	180500	501095585	5090	5090	5090	5090	0
102	20241210	180400	501095585	5090	5090	5090	5090	0
103	20241210	180300	501095585	5090	5090	5090	5090	0
104	20241210	180200	501095585	5090	5090	5090	5090	0
105	20241210	180100	501095585	5090	5090	5090	5090	0
106	20241210	180000	501095585	5090	5090	5090	5090	0
107	20241210	175900	501095585	5090	5090	5090	5090	0
108	20241210	175800	501095585	5090	5090	5090	5090	0
109	20241210	175700	501095585	5090	5090	5090	5090	0
110	20241210	175600	501095585	5090	5090	5090	5090	0
111	20241210	175500	501095585	5090	5090	5090	5090	0
112	20241210	175400	501095585	5090	5090	5090	5090	0
113	20241210	175300	501095585	5090	5090	5090	5090	0
114	20241210	175200	501095585	5090	5090	5090	5090	0
115	20241210	175100	501095585	5090	5090	5090	5090	0
116	20241210	175000	501095585	5090	5090	5090	5090	0
117	20241210	174900	501095585	5090	5090	5090	5090	0
118	20241210	174800	501095585	5090	5090	5090	5090	0
119	20241210	174700	501095585	5090	5090	5090	5090	0
120	20241210	174600	501095585	5090	5090	5090	5090	0
121	20241210	174500	501095585	5090	5090	5090	5090	0
122	20241210	174400	501095585	5090	5090	5090	5090	1081
123	20241210	174300	501095585	5090	5090	5090	5090	0
124	20241210	174200	501095585	5090	5090	5090	5090	0
125	20241210	174100	501095585	5090	5090	5090	5090	0
126	20241210	174000	501095585	5090	5090	5090	5090	0
127	20241210	173900	501095585	5090	5090	5090	5090	0
128	20241210	173800	501095585	5090	5090	5090	5090	0
129	20241210	173700	501095585	5090	5090	5090	5090	0
130	20241210	173600	501095585	5090	5090	5090	5090	0
131	20241210	173500	501095585	5090	5090	5090	5090	0
132	20241210	173400	501095585	5090	5090	5090	5090	0
133	20241210	173300	501095585	5090	5090	5090	5090	0
134	20241210	173200	501095585	5090	5090	5090	5090	0
135	20241210	173100	501095585	5090	5090	5090	5090	0
136	20241210	173000	501095585	5090	5090	5090	5090	0
137	20241210	172900	501095585	5090	5090	5090	5090	0
138	20241210	172800	501095585	5090	5090	5090	5090	0
139	20241210	172700	501095585	5090	5090	5090	5090	0
140	20241210	172600	501095585	5090	5090	5090	5090	0
141	20241210	172500	501095585	5090	5090	5090	5090	0
142	20241210	172400	501095585	5090	5090	5090	5090	0
143	20241210	172300	501095585	5090	5090	5090	5090	0
144	20241210	172200	501095585	5090	5090	5090	5090	0
145	20241210	172100	501095585	5090	5090	5090	5090	0
146	20241210	172000	501095585	5090	5090	5090	5090	0
147	20241210	171900	501095585	5090	5090	5090	5090	0
148	20241210	171800	501095585	5090	5090	5090	5090	0
149	20241210	171700	501095585	5090	5090	5090	5090	0
150	20241210	171600	501095585	5090	5090	5090	5090	0
151	20241210	171500	501095585	5090	5090	5090	5090	0
152	20241210	171400	501095585	5090	5090	5090	5090	1081
153	20241210	171300	501095585	5090	5090	5090	5090	0
154	20241210	171200	501095585	5090	5090	5090	5090	0
155	20241210	171100	501095585	5090	5090	5090	5090	0
156	20241210	171000	501095585	5090	5090	5090	5090	0
157	20241210	170900	501095585	5090	5090	5090	5090	0
158	20241210	170800	501095585	5090	5090	5090	5090	0
159	20241210	170700	501095585	5090	5090	5090	5090	0
160	20241210	170600	501095585	5090	5090	5090	5090	0
161	20241210	170500	501095585	5090	5090	5090	5090	0
162	20241210	170400	501095585	5090	5090	5090	5090	0
163	20241210	170300	501095585	5090	5090	5090	5090	0
164	20241210	170200	501095585	5090	5090	5090	5090	0
165	20241210	170100	501095585	5090	5090	5090	5090	0
166	20241210	170000	501095585	5090	5090	5090	5090	0
167	20241210	165900	501095585	5090	5090	5090	5090	0
168	20241210	165800	501095585	5090	5090	5090	5090	0
169	20241210	165700	501095585	5090	5090	5090	5090	0
170	20241210	165600	501095585	5090	5090	5090	5090	0
171	20241210	165500	501095585	5090	5090	5090	5090	0
172	20241210	165400	501095585	5090	5090	5090	5090	0
173	20241210	165300	501095585	5090	5090	5090	5090	0
174	20241210	165200	501095585	5090	5090	5090	5090	0
175	20241210	165100	501095585	5090	5090	5090	5090	0
176	20241210	165000	501095585	5090	5090	5090	5090	0
177	20241210	164900	501095585	5090	5090	5090	5090	0
178	20241210	164800	501095585	5090	5090	5090	5090	0
179	20241210	164700	501095585	5090	5090	5090	5090	0
180	20241210	164600	501095585	5090	5090	5090	5090	0
181	20241210	164500	501095585	5090	5090	5090	5090	0
182	20241210	164400	501095585	5090	5090	5090	5090	1081
183	20241210	164300	501095585	5090	5090	5090	5090	0
184	20241210	164200	501095585	5090	5090	5090	5090	0
185	20241210	164100	501095585	5090	5090	5090	5090	0
186	20241210	164000	501095585	5090	5090	5090	5090	0
187	20241210	163900	501095585	5090	5090	5090	5090	0
188	20241210	163800	501095585	5090	5090	5090	5090	0
189	20241210	163700	501095585	5090	5090	5090	5090	0
190	20241210	163600	501095585	5090	5090	5090	5090	0
191	20241210	163500	501095585	5090	5090	5090	5090	0
192	20241210	163400	501095585	5090	5090	5090	5090	0
193	20241210	163300	501095585	5090	5090	5090	5090	0
194	20241210	163200	501095585	5090	5090	5090	5090	0
195	20241210	163100	501095585	5090	5090	5090	5090	0
196	20241210	163000	501095585	5090	5090	5090	5090	0
197	20241210	162900	501095585	5090	5090	5090	5090	0
198	20241210	162800	501095585	5090	5090	5090	5090	0
199	20241210	162700	501095585	5090	5090	5090	5090	0
200	20241210	162600	501095585	5090	5090	5090	5090	0
201	20241210	162500	501095585	5090	5090	5090	5090	0
202	20241210	162400	501095585	5090	5090	5090	5090	0
203	20241210	162300	501095585	5090	5090	5090	5090	0
204	20241210	162200	501095585	5090	5090	5090	5090	0
205	20241210	162100	501095585	5090	5090	5090	5090	0
206	20241210	162000	501095585	5090	5090	5090	5090	0
207	20241210	161900	501095585	5090	5090	5090	5090	0
208	20241210	161800	501095585	5090	5090	5090	5090	0
209	20241210	161700	501095585	5090	5090	5090	5090	0
210	20241210	161600	501095585	5090	5090	5090	5090	0
211	20241210	161500	501095585	5090	5090	5090	5090	0
212	20241210	161400	501095585	5090	5090	5090	5090	1081
213	20241210	161300	501095585	5090	5090	5090	5090	0
214	20241210	161200	501095585	5090	5090	5090	5090	0
215	20241210	161100	501095585	5090	5090	5090	5090	0
216	20241210	161000	501095585	5090	5090	5090	5090	0
217	20241210	160900	501095585	5090	5090	5090	5090	0
218	20241210	160800	501095585	5090	5090	5090	5090	0
219	20241210	160700	501095585	5090	5090	5090	5090	0
220	20241210	160600	501095585	5090	5090	5090	5090	0
221	20241210	160500	501095585	5090	5090	5090	5090	0
222	20241210	160400	501095585	5090	5090	5090	5090	0
223	20241210	160300	501095585	5090	5090	5090	5090	0
224	20241210	160200	501095585	5090	5090	5090	5090	0
225	20241210	160100	501095585	5090	5090	5090	5090	0
226	20241210	160000	501095585	5090	5090	5090	5090	0
227	20241210	155900	501095585	5090	5090	5090	5090	0
228	20241210	155800	501095585	5090	5090	5090	5090	0
229	20241210	155700	501095585	5090	5090	5090	5090	0
230	20241210	155600	501095585	5090	5090	5090	5090	0
231	20241210	155500	501095585	5090	5090	5090	5090	0
232	20241210	155400	501095585	5090	5090	5090	5090	0
233	20241210	155300	501095585	5090	5090	5090	5090	0
234	20241210	155200	501095585	5090	5090	5090	5090	0
235	20241210	155100	501095585	5090	5090	5090	5090	0
236	20241210	155000	501095585	5090	5090	5090	5090	0
237	20241210	154900	501095585	5090	5090	5090	5090	0
238	20241210	154800	501095585	5090	5090	5090	5090	0
239	20241210	154700	501095585	5090	5090	5090	5090	0
240	20241210	154600	501095585	5090	5090	5090	5090	0
241	20241210	154500	501095585	5090	5090	5090	5090	0
242	20241210	154400	501095585	5090	5090	5090	5090	1081
243	20241210	154300	501095585	5090	5090	5090	5090	0
244	20241210	154200	501095585	5090	5090	5090	5090	0
245	20241210	154100	501095585	5090	5090	5090	5090	0
246	20241210	154000	501095585	5090	5090	5090	5090	0
247	20241210	153900	501095585	5090	5090	5090	5090	0
248	20241210	153800	501095585	5090	5090	5090	5090	0
249	20241210	153700	501095585	5090	5090	5090	5090	0
250	20241210	153600	501095585	5090	5090	5090	5090	0
251	20241210	153500	501095585	5090	5090	5090	5090	0
252	20241210	153400	501095585	5090	5090	5090	5090	0
253	20241210	153300	501095585	5090	5090	5090	5090	0
254	20241210	153200	501095585	5090	5090	5090	5090	0
255	20241210	153100	501095585	5090	5090	5090	5090	0
256	20241210	153000	501095585	5090	5090	5090	5090	1081
257	20241210	152900	495593295	5090	5090	5090	5090	0
258	20241210	152800	495593295	5090	5090	5090	5090	0
259	20241210	152700	495593295	5090	5090	5090	5090	0
260	20241210	152600	495593295	5090	5090	5090	5090	0
261	20241210	152500	495593295	5090	5090	5090	5090	0
262	20241210	152400	495593295	5090	5090	5090	5090	0
263	20241210	152300	495593295	5090	5090	5090	5090	0
264	20241210	152200	495593295	5090	5090	5090	5090	0
265	20241210	152100	495593295	5090	5090	5090	5090	0
266	20241210	152000	495593295	5090	5090	5090	5090	0
267	20241210	151900	495593295	5090	5080	5090	5080	149
268	20241210	151800	494835125	5080	5110	5110	5080	26
269	20241210	151700	494702725	5100	5100	5100	5100	554
270	20241210	151600	491877325	5100	5100	5100	5100	0
271	20241210	151500	491877325	5100	5100	5100	5100	0
272	20241210	151400	491877325	5100	5100	5100	5100	61
273	20241210	151300	491566225	5090	5090	5090	5090	0
274	20241210	151200	491566225	5090	5090	5090	5090	226
275	20241210	151100	490415885	5080	5080	5080	5080	0
276	20241210	151000	490415885	5080	5080	5080	5080	0
277	20241210	150900	490415885	5080	5080	5080	5080	0
278	20241210	150800	490415885	5080	5080	5080	5080	0
279	20241210	150700	490415885	5080	5080	5080	5080	21
280	20241210	150600	490309205	5080	5080	5080	5080	0
281	20241210	150500	490309205	5080	5080	5080	5080	0
282	20241210	150400	490309205	5080	5080	5080	5080	0
283	20241210	150300	490309205	5080	5080	5080	5080	38
284	20241210	150200	490116165	5070	5070	5070	5070	23
285	20241210	150100	489999555	5070	5070	5070	5070	10
286	20241210	150000	489948855	5070	5070	5070	5070	0
287	20241210	145900	489948855	5070	5080	5080	5070	3
288	20241210	145800	489933625	5080	5080	5080	5080	0
289	20241210	145700	489933625	5080	5080	5080	5080	0
290	20241210	145600	489933625	5080	5080	5080	5080	0
291	20241210	145500	489933625	5080	5080	5080	5080	0
292	20241210	145400	489933625	5080	5080	5080	5080	0
293	20241210	145300	489933625	5080	5080	5080	5080	0
294	20241210	145200	489933625	5080	5080	5080	5080	0
295	20241210	145100	489933625	5080	5080	5080	5080	0
296	20241210	145000	489933625	5080	5080	5080	5080	0
297	20241210	144900	489933625	5080	5080	5080	5080	1
298	20241210	144800	489928545	5090	5090	5090	5090	200
299	20241210	144700	488910545	5100	5100	5100	5100	0
300	20241210	144600	488910545	5100	5100	5100	5100	1
301	20241210	144500	488905445	5090	5080	5090	5080	536
302	20241210	144400	486182265	5080	5080	5080	5080	0
303	20241210	144300	486182265	5080	5080	5080	5080	0
304	20241210	144200	486182265	5080	5080	5080	5080	0
305	20241210	144100	486182265	5080	5080	5080	5080	5
306	20241210	144000	486156865	5080	5080	5080	5080	0
307	20241210	143900	486156865	5080	5070	5080	5070	16
308	20241210	143800	486075595	5070	5070	5070	5070	0
309	20241210	143700	486075595	5070	5080	5080	5070	30
310	20241210	143600	485923395	5070	5070	5070	5070	0
311	20241210	143500	485923395	5070	5070	5070	5070	0
312	20241210	143400	485923395	5070	5070	5070	5070	0
313	20241210	143300	485923395	5070	5080	5080	5070	22
314	20241210	143200	485811835	5080	5080	5080	5070	102
315	20241210	143100	485294675	5070	5070	5070	5070	40
316	20241210	143000	485091875	5080	5080	5080	5080	1
317	20241210	142900	485086795	5100	5100	5100	5100	0
318	20241210	142800	485086795	5100	5090	5100	5090	488
319	20241210	142700	482598995	5090	5090	5090	5090	0
320	20241210	142600	482598995	5090	5090	5090	5090	0
321	20241210	142500	482598995	5090	5090	5090	5090	100
322	20241210	142400	482089995	5090	5090	5090	5090	1
323	20241210	142300	482084905	5100	5100	5100	5100	30
324	20241210	142200	481931905	5110	5100	5110	5100	322
325	20241210	142100	480289695	5090	5090	5090	5090	170
326	20241210	142000	479424395	5090	5090	5090	5090	0
327	20241210	141900	479424395	5090	5090	5090	5090	0
328	20241210	141800	479424395	5090	5090	5090	5090	0
329	20241210	141700	479424395	5090	5090	5090	5090	0
330	20241210	141600	479424395	5090	5090	5090	5090	40
331	20241210	141500	479220795	5090	5090	5090	5090	0
332	20241210	141400	479220795	5090	5090	5090	5090	0
333	20241210	141300	479220795	5090	5090	5090	5090	0
334	20241210	141200	479220795	5090	5090	5090	5090	0
335	20241210	141100	479220795	5090	5080	5090	5080	50
336	20241210	141000	478966405	5090	5090	5090	5090	0
337	20241210	140900	478966405	5090	5090	5090	5090	0
338	20241210	140800	478966405	5090	5090	5090	5090	0
339	20241210	140700	478966405	5090	5090	5090	5090	0
340	20241210	140600	478966405	5090	5090	5090	5090	0
341	20241210	140500	478966405	5090	5090	5090	5090	0
342	20241210	140400	478966405	5090	5090	5090	5090	0
343	20241210	140300	478966405	5090	5080	5090	5080	11
344	20241210	140200	478910515	5060	5060	5060	5060	0
345	20241210	140100	478910515	5060	5060	5060	5060	0
346	20241210	140000	478910515	5060	5060	5060	5060	0
347	20241210	135900	478910515	5060	5060	5060	5060	0
348	20241210	135800	478910515	5060	5060	5060	5060	0
349	20241210	135700	478910515	5060	5060	5060	5060	50
350	20241210	135600	478657515	5060	5060	5060	5060	0
351	20241210	135500	478657515	5060	5060	5060	5060	0
352	20241210	135400	478657515	5060	5060	5060	5060	0
353	20241210	135300	478657515	5060	5060	5060	5060	0
354	20241210	135200	478657515	5060	5060	5060	5060	0
355	20241210	135100	478657515	5060	5060	5060	5060	0
356	20241210	135000	478657515	5060	5070	5070	5060	2
357	20241210	134900	478647385	5090	5090	5090	5090	0
358	20241210	134800	478647385	5090	5090	5090	5090	0
359	20241210	134700	478647385	5090	5090	5090	5090	0
360	20241210	134600	478647385	5090	5110	5110	4995	2754
361	20241210	134500	464698760	5100	5100	5100	5100	1000
362	20241210	134400	459598760	5110	5110	5110	5110	5
363	20241210	134300	459573210	5100	5100	5100	5100	5363
364	20241210	134200	432221910	5110	5100	5110	5100	829
365	20241210	134100	427993090	5100	5100	5100	5100	0
366	20241210	134000	427993090	5100	5100	5100	5100	3
367	20241210	133900	427977790	5100	5100	5100	5100	556
368	20241210	133800	425142190	5100	5090	5100	5090	49
369	20241210	133700	424892590	5090	5090	5090	5090	1
370	20241210	133600	424887500	5090	5090	5090	5090	98
371	20241210	133500	424388680	5090	5090	5090	5090	1
372	20241210	133400	424383590	5090	5090	5090	5090	0
373	20241210	133300	424383590	5090	5090	5100	5090	48
374	20241210	133200	424138970	5090	5090	5090	5090	0
375	20241210	133100	424138970	5090	5090	5090	5090	0
376	20241210	133000	424138970	5090	5090	5090	5090	0
377	20241210	132900	424138970	5090	5090	5090	5090	0
378	20241210	132800	424138970	5090	5090	5090	5090	0
379	20241210	132700	424138970	5090	5090	5090	5090	0
380	20241210	132600	424138970	5090	5090	5090	5090	0
381	20241210	132500	424138970	5090	5090	5090	5090	0
382	20241210	132400	424138970	5090	5090	5090	5090	0
383	20241210	132300	424138970	5090	5090	5090	5090	0
384	20241210	132200	424138970	5090	5090	5090	5090	263
385	20241210	132100	422800300	5080	5080	5080	5080	134
386	20241210	132000	422119580	5080	5080	5080	5080	0
387	20241210	131900	422119580	5080	5080	5080	5080	0
388	20241210	131800	422119580	5080	5080	5080	5080	330
389	20241210	131700	420443180	5040	5050	5070	5040	3533
390	20241210	131600	402548020	5030	5030	5030	5030	0
391	20241210	131500	402548020	5030	5030	5030	5030	0
392	20241210	131400	402548020	5030	5030	5030	5030	0
393	20241210	131300	402548020	5030	5030	5030	5030	0
394	20241210	131200	402548020	5030	5030	5030	5030	0
395	20241210	131100	402548020	5030	5030	5030	5030	0
396	20241210	131000	402548020	5030	5030	5030	5030	1022
397	20241210	130900	397407360	5030	5040	5040	5030	490
398	20241210	130800	394942600	5040	5040	5040	5040	0
399	20241210	130700	394942600	5040	5040	5040	5040	0
400	20241210	130600	394942600	5040	5040	5040	5040	0
401	20241210	130500	394942600	5040	5040	5040	5040	1
402	20241210	130400	394937560	5050	5050	5050	5050	0
403	20241210	130300	394937560	5050	5050	5050	5050	0
404	20241210	130200	394937560	5050	5050	5050	5050	2905
405	20241210	130100	380267310	5050	5050	5050	5050	0
406	20241210	130000	380267310	5050	5050	5050	5050	0
407	20241210	125900	380267310	5050	5050	5050	5050	0
408	20241210	125800	380267310	5050	5050	5050	5050	0
409	20241210	125700	380267310	5050	5050	5050	5050	0
410	20241210	125600	380267310	5050	5050	5050	5050	0
411	20241210	125500	380267310	5050	5050	5050	5050	0
412	20241210	125400	380267310	5050	5050	5050	5050	3
413	20241210	125300	380252160	5050	5050	5050	5050	0
414	20241210	125200	380252160	5050	5050	5050	5050	0
415	20241210	125100	380252160	5050	5050	5050	5050	1
416	20241210	125000	380247110	5050	5050	5050	5050	0
417	20241210	124900	380247110	5050	5050	5050	5050	0
418	20241210	124800	380247110	5050	5050	5050	5050	1
419	20241210	124700	380242060	5040	5040	5040	5040	0
420	20241210	124600	380242060	5040	5040	5040	5040	0
421	20241210	124500	380242060	5040	5040	5040	5040	0
422	20241210	124400	380242060	5040	5040	5040	5040	0
423	20241210	124300	380242060	5040	5040	5040	5040	51
424	20241210	124200	379985020	5050	5050	5050	5050	10
425	20241210	124100	379934520	5040	5040	5040	5040	94
426	20241210	124000	379460760	5040	5040	5040	5040	355
427	20241210	123900	377671560	5030	5030	5030	5030	0
428	20241210	123800	377671560	5030	5030	5030	5030	0
429	20241210	123700	377671560	5030	5030	5030	5030	0
430	20241210	123600	377671560	5030	5030	5030	5030	0
431	20241210	123500	377671560	5030	5030	5030	5030	0
432	20241210	123400	377671560	5030	5030	5030	5030	0
433	20241210	123300	377671560	5030	5030	5030	5030	1000
434	20241210	123200	372641560	5040	5030	5040	5030	2294
435	20241210	123100	361080500	5030	5030	5030	5030	110
436	20241210	123000	360527200	5040	5040	5040	5040	335
437	20241210	122900	358838800	5030	5030	5030	5030	0
438	20241210	122800	358838800	5030	5030	5030	5030	0
439	20241210	122700	358838800	5030	5030	5030	5030	0
440	20241210	122600	358838800	5030	5030	5030	5030	0
441	20241210	122500	358838800	5030	5030	5030	5030	1
442	20241210	122400	358833770	5030	5030	5030	5030	1
443	20241210	122300	358828740	5040	5040	5040	5040	0
444	20241210	122200	358828740	5040	5040	5040	5040	0
445	20241210	122100	358828740	5040	5040	5040	5040	1125
446	20241210	122000	353158740	5040	5040	5040	5040	7
447	20241210	121900	353123460	5040	5040	5040	5040	1
448	20241210	121800	353118420	5040	5040	5040	5040	748
449	20241210	121700	349348500	5020	5020	5030	5020	85
450	20241210	121600	348921520	4980	4980	4980	4980	0
451	20241210	121500	348921520	4980	4980	4980	4980	0
452	20241210	121400	348921520	4980	5010	5010	4980	593
453	20241210	121300	345956715	5020	5010	5020	5010	1186
454	20241210	121200	340003535	5010	5010	5010	5010	0
455	20241210	121100	340003535	5010	5010	5010	5010	254
456	20241210	121000	338730995	5020	5020	5020	5020	0
457	20241210	120900	338730995	5020	5020	5020	5020	1
458	20241210	120800	338725975	5040	5040	5040	5040	0
459	20241210	120700	338725975	5040	5040	5040	5040	0
460	20241210	120600	338725975	5040	5030	5040	5030	1766
461	20241210	120500	329830495	5030	5030	5030	5030	3
462	20241210	120400	329815405	5020	5020	5020	5020	319
463	20241210	120300	328214025	5020	5020	5020	5020	0
464	20241210	120200	328214025	5020	5020	5020	5020	0
465	20241210	120100	328214025	5020	5020	5020	5020	30
466	20241210	120000	328063425	5020	5020	5020	5020	0
467	20241210	115900	328063425	5020	5020	5020	5020	45
468	20241210	115800	327837525	5020	5020	5020	5020	0
469	20241210	115700	327837525	5020	5020	5020	5020	0
470	20241210	115600	327837525	5020	5030	5030	5020	659
471	20241210	115500	324522765	5030	5030	5030	5030	1
472	20241210	115400	324517735	5030	5030	5030	5030	0
473	20241210	115300	324517735	5030	5030	5030	5030	0
474	20241210	115200	324517735	5030	5030	5030	5030	400
475	20241210	115100	322505735	5040	5040	5040	5040	40
476	20241210	115000	322304135	5040	5040	5040	5040	0
477	20241210	114900	322304135	5040	5040	5040	5040	100
478	20241210	114800	321800135	5030	5030	5030	5030	0
479	20241210	114700	321800135	5030	5030	5030	5030	0
480	20241210	114600	321800135	5030	5030	5030	5030	0
481	20241210	114500	321800135	5030	5030	5030	5030	0
482	20241210	114400	321800135	5030	5030	5030	5030	0
483	20241210	114300	321800135	5030	5030	5030	5030	0
484	20241210	114200	321800135	5030	5030	5030	5030	2
485	20241210	114100	321790075	5040	5040	5040	5040	1
486	20241210	114000	321785035	5030	5030	5030	5030	0
487	20241210	113900	321785035	5030	5030	5030	5030	0
488	20241210	113800	321785035	5030	5030	5030	5030	0
489	20241210	113700	321785035	5030	5030	5030	5030	1
490	20241210	113600	321780005	5030	5040	5040	5030	32
491	20241210	113500	321618745	5020	5020	5020	5020	0
492	20241210	113400	321618745	5020	5020	5020	5020	0
493	20241210	113300	321618745	5020	5020	5020	5020	0
494	20241210	113200	321618745	5020	5020	5020	5020	200
495	20241210	113100	320614745	5040	5040	5040	5040	103
496	20241210	113000	320095625	5040	5040	5040	5040	1
497	20241210	112900	320090585	5040	5040	5040	5040	0
498	20241210	112800	320090585	5040	5020	5040	5020	1933
499	20241210	112700	310366545	5030	5030	5030	5030	0
500	20241210	112600	310366545	5030	5030	5030	5030	0
501	20241210	112500	310366545	5030	5030	5030	5030	1
502	20241210	112400	310361515	5000	5000	5000	5000	0
503	20241210	112300	310361515	5000	5000	5000	5000	0
504	20241210	112200	310361515	5000	5000	5000	5000	0
505	20241210	112100	310361515	5000	5000	5000	5000	1
506	20241210	112000	310356515	5030	5030	5030	5030	0
507	20241210	111900	310356515	5030	5030	5030	5030	531
508	20241210	111800	307685585	5030	5020	5030	5020	3501
509	20241210	111700	290094575	5020	5020	5020	5020	0
510	20241210	111600	290094575	5020	5020	5020	5020	1
511	20241210	111500	290089555	5020	5020	5020	5020	1
512	20241210	111400	290084535	5030	5030	5030	5030	0
513	20241210	111300	290084535	5030	5030	5030	5030	1
514	20241210	111200	290079505	5000	5000	5000	5000	0
515	20241210	111100	290079505	5000	5000	5020	5000	1570
516	20241210	111000	282203935	5000	5000	5000	5000	0
517	20241210	110900	282203935	5000	5000	5000	5000	0
518	20241210	110800	282203935	5000	4995	5000	4995	71
519	20241210	110700	281849260	4985	4985	4985	4985	0
520	20241210	110600	281849260	4985	4985	4985	4985	0
521	20241210	110500	281849260	4985	4985	4985	4985	0
522	20241210	110400	281849260	4985	4985	4985	4985	0
523	20241210	110300	281849260	4985	4985	4985	4985	0
524	20241210	110200	281849260	4985	4985	4985	4985	0
525	20241210	110100	281849260	4985	4985	4985	4985	0
526	20241210	110000	281849260	4985	4985	4985	4985	0
527	20241210	105900	281849260	4985	4985	4985	4985	0
528	20241210	105800	281849260	4985	4985	4985	4985	0
529	20241210	105700	281849260	4985	4985	4985	4985	0
530	20241210	105600	281849260	4985	4985	4985	4985	0
531	20241210	105500	281849260	4985	4985	4985	4985	1
532	20241210	105400	281844275	5010	5010	5010	5010	2
533	20241210	105300	281834255	5020	5020	5020	5020	0
534	20241210	105200	281834255	5020	5020	5020	5020	0
535	20241210	105100	281834255	5020	5020	5020	5020	0
536	20241210	105000	281834255	5020	4995	5020	4985	332
537	20241210	104900	280178130	5010	5010	5010	5010	3
538	20241210	104800	280163100	5010	5010	5010	5010	0
539	20241210	104700	280163100	5010	5010	5010	5010	3
540	20241210	104600	280148070	5020	5020	5020	5020	0
541	20241210	104500	280148070	5020	5020	5020	5020	0
542	20241210	104400	280148070	5020	5020	5020	5020	0
543	20241210	104300	280148070	5020	5020	5020	5020	0
544	20241210	104200	280148070	5020	5020	5020	5020	0
545	20241210	104100	280148070	5020	5020	5020	5020	0
546	20241210	104000	280148070	5020	5030	5030	5020	31
547	20241210	103900	279992440	5020	5020	5020	5020	0
548	20241210	103800	279992440	5020	5020	5020	5020	0
549	20241210	103700	279992440	5020	5020	5020	5020	0
550	20241210	103600	279992440	5020	5010	5020	4985	851
551	20241210	103500	275723755	4985	4985	4985	4985	0
552	20241210	103400	275723755	4985	4985	4985	4985	0
553	20241210	103300	275723755	4985	4985	4985	4985	0
554	20241210	103200	275723755	4985	4985	4985	4985	0
555	20241210	103100	275723755	4985	4985	4985	4985	0
556	20241210	103000	275723755	4985	4985	4985	4985	0
557	20241210	102900	275723755	4985	4985	4985	4985	0
558	20241210	102800	275723755	4985	4985	4985	4985	0
559	20241210	102700	275723755	4985	4985	4985	4985	9
560	20241210	102600	275678890	4985	4985	4985	4985	0
561	20241210	102500	275678890	4985	5000	5000	4985	1450
562	20241210	102400	268446280	5030	5030	5030	5030	0
563	20241210	102300	268446280	5030	5030	5030	5030	0
564	20241210	102200	268446280	5030	5030	5030	5030	0
565	20241210	102100	268446280	5030	5030	5030	5030	0
566	20241210	102000	268446280	5030	5030	5030	5030	0
567	20241210	101900	268446280	5030	5030	5030	5030	0
568	20241210	101800	268446280	5030	5030	5030	5030	0
569	20241210	101700	268446280	5030	5030	5030	5030	0
570	20241210	101600	268446280	5030	5030	5030	5030	1
571	20241210	101500	268441250	5030	5030	5030	5030	0
572	20241210	101400	268441250	5030	5030	5030	5030	0
573	20241210	101300	268441250	5030	5030	5030	5030	20
574	20241210	101200	268340650	5030	5030	5030	5030	0
575	20241210	101100	268340650	5030	5030	5030	5030	20
576	20241210	101000	268240050	5040	5040	5040	5040	0
577	20241210	100900	268240050	5040	5040	5040	5040	0
578	20241210	100800	268240050	5040	5030	5040	5030	366
579	20241210	100700	266395710	5040	5040	5040	5040	10
580	20241210	100600	266345310	5030	4985	5030	4985	1208
581	20241210	100500	260269115	4985	5030	5030	4985	3021
582	20241210	100400	245208620	5030	4965	5030	4965	2628
583	20241210	100300	232099135	5010	5000	5010	5000	202
584	20241210	100200	231087175	5000	5000	5000	5000	0
585	20241210	100100	231087175	5000	5000	5000	5000	0
586	20241210	100000	231087175	5000	4960	5010	4950	83
587	20241210	095900	230673090	4965	4965	4965	4965	0
588	20241210	095800	230673090	4965	4965	4965	4965	0
589	20241210	095700	230673090	4965	4965	4970	4965	568
590	20241210	095600	227852520	4965	5000	5020	4965	406
591	20241210	095500	225836455	4995	4985	4995	4985	200
592	20241210	095400	224838365	4985	4985	4985	4985	0
593	20241210	095300	224838365	4985	4980	4985	4930	2414
594	20241210	095200	212863710	5000	5000	5000	5000	0
595	20241210	095100	212863710	5000	5000	5000	5000	0
596	20241210	095000	212863710	5000	5000	5000	5000	50
597	20241210	094900	212613710	5010	5010	5010	5010	141
598	20241210	094800	211907300	5010	5010	5010	5010	41
599	20241210	094700	211701890	5010	5010	5010	5010	5
600	20241210	094600	211676840	5020	4990	5020	4955	514
601	20241210	094500	209118765	5030	5030	5030	5030	0
602	20241210	094400	209118765	5030	5030	5030	5030	1
603	20241210	094300	209113735	4995	4995	4995	4995	81
604	20241210	094200	208709140	4995	4995	4995	4995	200
605	20241210	094100	207710140	5030	4995	5030	4995	789
606	20241210	094000	203767820	4995	5020	5020	4995	100
607	20241210	093900	203268080	5030	5030	5030	5030	8
608	20241210	093800	203227840	5030	5030	5030	5030	2
609	20241210	093700	203217780	5030	5020	5030	5000	342
610	20241210	093600	201498820	4990	5000	5000	4990	2000
611	20241210	093500	191518510	5050	5000	5050	5000	50
612	20241210	093400	191268460	5040	5000	5040	5000	501
613	20241210	093300	188763420	5050	5050	5050	5050	1
614	20241210	093200	188758370	5030	5030	5040	5030	1323
615	20241210	093100	182103060	5030	5050	5050	4955	7451
616	20241210	093000	144987670	5050	5050	5050	5050	60
617	20241210	092900	144684670	5070	5040	5070	5040	51
618	20241210	092800	144427000	5070	5070	5070	5070	101
619	20241210	092700	143914930	5030	5070	5070	5030	102
620	20241210	092600	143400990	5080	5040	5080	5040	254
621	20241210	092500	142120790	5040	5040	5040	5040	5531
622	20241210	092400	114244550	5090	5090	5090	5090	310
623	20241210	092300	112666650	5100	5080	5100	5080	35
624	20241210	092200	112488600	5010	5050	5090	5000	2207
625	20241210	092100	101281640	5050	5020	5050	4995	101
626	20241210	092000	100777065	4995	4995	4995	4995	1125
627	20241210	091900	95157690	5080	5040	5080	4995	63
628	20241210	091800	94840310	5040	5040	5040	5040	4
629	20241210	091700	94820150	5050	4980	5050	4975	9975
630	20241210	091600	44926695	4980	4970	4980	4970	51
631	20241210	091500	44673215	4980	4980	4980	4980	292
632	20241210	091400	43219055	4980	4955	4980	4955	110
633	20241210	091300	42673140	4980	4955	4980	4955	1816
634	20241210	091200	33674645	4965	4955	4965	4955	835
635	20241210	091100	29537205	4950	4895	4950	4895	946
636	20241210	091000	24871540	4895	4895	4895	4895	37
637	20241210	090900	24690425	4920	4920	4920	4920	0
638	20241210	090800	24690425	4920	4895	4920	4895	2
639	20241210	090700	24680610	4905	4950	4950	4905	384
640	20241210	090600	22794390	4950	4920	4950	4920	14
641	20241210	090500	22725205	4905	4905	4910	4905	17
642	20241210	090400	22641745	4890	4880	4890	4880	41
643	20241210	090300	22441465	4950	4880	4950	4880	112
644	20241210	090200	21893415	4910	4830	4910	4830	563
645	20241210	090100	19167920	4830	4795	4830	4795	730
646	20241210	090000	15645745	4795	4750	4795	4750	3256