KissMeData/004910/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	184400	398064255	4995	4995	4995	4995	2042
3	20241209	184300	398064255	4995	4995	4995	4995	0
4	20241209	184200	398064255	4995	4995	4995	4995	0
5	20241209	184100	398064255	4995	4995	4995	4995	0
6	20241209	184000	398064255	4995	4995	4995	4995	0
7	20241209	183900	398064255	4995	4995	4995	4995	0
8	20241209	183800	398064255	4995	4995	4995	4995	0
9	20241209	183700	398064255	4995	4995	4995	4995	0
10	20241209	183600	398064255	4995	4995	4995	4995	0
11	20241209	183500	398064255	4995	4995	4995	4995	0
12	20241209	183400	398064255	4995	4995	4995	4995	0
13	20241209	183300	398064255	4995	4995	4995	4995	0
14	20241209	183200	398064255	4995	4995	4995	4995	0
15	20241209	183100	398064255	4995	4995	4995	4995	0
16	20241209	183000	398064255	4995	4995	4995	4995	0
17	20241209	182900	398064255	4995	4995	4995	4995	0
18	20241209	182800	398064255	4995	4995	4995	4995	0
19	20241209	182700	398064255	4995	4995	4995	4995	0
20	20241209	182600	398064255	4995	4995	4995	4995	0
21	20241209	182500	398064255	4995	4995	4995	4995	0
22	20241209	182400	398064255	4995	4995	4995	4995	0
23	20241209	182300	398064255	4995	4995	4995	4995	0
24	20241209	182200	398064255	4995	4995	4995	4995	0
25	20241209	182100	398064255	4995	4995	4995	4995	0
26	20241209	182000	398064255	4995	4995	4995	4995	0
27	20241209	181900	398064255	4995	4995	4995	4995	0
28	20241209	181800	398064255	4995	4995	4995	4995	0
29	20241209	181700	398064255	4995	4995	4995	4995	0
30	20241209	181600	398064255	4995	4995	4995	4995	0
31	20241209	181500	398064255	4995	4995	4995	4995	0
32	20241209	181400	398064255	4995	4995	4995	4995	2042
33	20241209	181300	398064255	4995	4995	4995	4995	0
34	20241209	181200	398064255	4995	4995	4995	4995	0
35	20241209	181100	398064255	4995	4995	4995	4995	0
36	20241209	181000	398064255	4995	4995	4995	4995	0
37	20241209	180900	398064255	4995	4995	4995	4995	0
38	20241209	180800	398064255	4995	4995	4995	4995	0
39	20241209	180700	398064255	4995	4995	4995	4995	0
40	20241209	180600	398064255	4995	4995	4995	4995	0
41	20241209	180500	398064255	4995	4995	4995	4995	0
42	20241209	180400	398064255	4995	4995	4995	4995	0
43	20241209	180300	398064255	4995	4995	4995	4995	0
44	20241209	180200	398064255	4995	4995	4995	4995	0
45	20241209	180100	398064255	4995	4995	4995	4995	0
46	20241209	180000	398064255	4995	4995	4995	4995	0
47	20241209	175900	398064255	4995	4995	4995	4995	0
48	20241209	175800	398064255	4995	4995	4995	4995	0
49	20241209	175700	398064255	4995	4995	4995	4995	0
50	20241209	175600	398064255	4995	4995	4995	4995	0
51	20241209	175500	398064255	4995	4995	4995	4995	0
52	20241209	175400	398064255	4995	4995	4995	4995	0
53	20241209	175300	398064255	4995	4995	4995	4995	0
54	20241209	175200	398064255	4995	4995	4995	4995	0
55	20241209	175100	398064255	4995	4995	4995	4995	0
56	20241209	175000	398064255	4995	4995	4995	4995	0
57	20241209	174900	398064255	4995	4995	4995	4995	0
58	20241209	174800	398064255	4995	4995	4995	4995	0
59	20241209	174700	398064255	4995	4995	4995	4995	0
60	20241209	174600	398064255	4995	4995	4995	4995	0
61	20241209	174500	398064255	4995	4995	4995	4995	0
62	20241209	174400	398064255	4995	4995	4995	4995	2042
63	20241209	174300	398064255	4995	4995	4995	4995	0
64	20241209	174200	398064255	4995	4995	4995	4995	0
65	20241209	174100	398064255	4995	4995	4995	4995	0
66	20241209	174000	398064255	4995	4995	4995	4995	0
67	20241209	173900	398064255	4995	4995	4995	4995	0
68	20241209	173800	398064255	4995	4995	4995	4995	0
69	20241209	173700	398064255	4995	4995	4995	4995	0
70	20241209	173600	398064255	4995	4995	4995	4995	0
71	20241209	173500	398064255	4995	4995	4995	4995	0
72	20241209	173400	398064255	4995	4995	4995	4995	0
73	20241209	173300	398064255	4995	4995	4995	4995	0
74	20241209	173200	398064255	4995	4995	4995	4995	0
75	20241209	173100	398064255	4995	4995	4995	4995	0
76	20241209	173000	398064255	4995	4995	4995	4995	0
77	20241209	172900	398064255	4995	4995	4995	4995	0
78	20241209	172800	398064255	4995	4995	4995	4995	0
79	20241209	172700	398064255	4995	4995	4995	4995	0
80	20241209	172600	398064255	4995	4995	4995	4995	0
81	20241209	172500	398064255	4995	4995	4995	4995	0
82	20241209	172400	398064255	4995	4995	4995	4995	0
83	20241209	172300	398064255	4995	4995	4995	4995	0
84	20241209	172200	398064255	4995	4995	4995	4995	0
85	20241209	172100	398064255	4995	4995	4995	4995	0
86	20241209	172000	398064255	4995	4995	4995	4995	0
87	20241209	171900	398064255	4995	4995	4995	4995	0
88	20241209	171800	398064255	4995	4995	4995	4995	0
89	20241209	171700	398064255	4995	4995	4995	4995	0
90	20241209	171600	398064255	4995	4995	4995	4995	0
91	20241209	171500	398064255	4995	4995	4995	4995	0
92	20241209	171400	398064255	4995	4995	4995	4995	2042
93	20241209	171300	398064255	4995	4995	4995	4995	0
94	20241209	171200	398064255	4995	4995	4995	4995	0
95	20241209	171100	398064255	4995	4995	4995	4995	0
96	20241209	171000	398064255	4995	4995	4995	4995	0
97	20241209	170900	398064255	4995	4995	4995	4995	0
98	20241209	170800	398064255	4995	4995	4995	4995	0
99	20241209	170700	398064255	4995	4995	4995	4995	0
100	20241209	170600	398064255	4995	4995	4995	4995	0
101	20241209	170500	398064255	4995	4995	4995	4995	0
102	20241209	170400	398064255	4995	4995	4995	4995	0
103	20241209	170300	398064255	4995	4995	4995	4995	0
104	20241209	170200	398064255	4995	4995	4995	4995	0
105	20241209	170100	398064255	4995	4995	4995	4995	0
106	20241209	170000	398064255	4995	4995	4995	4995	0
107	20241209	165900	398064255	4995	4995	4995	4995	0
108	20241209	165800	398064255	4995	4995	4995	4995	0
109	20241209	165700	398064255	4995	4995	4995	4995	0
110	20241209	165600	398064255	4995	4995	4995	4995	0
111	20241209	165500	398064255	4995	4995	4995	4995	0
112	20241209	165400	398064255	4995	4995	4995	4995	0
113	20241209	165300	398064255	4995	4995	4995	4995	0
114	20241209	165200	398064255	4995	4995	4995	4995	0
115	20241209	165100	398064255	4995	4995	4995	4995	0
116	20241209	165000	398064255	4995	4995	4995	4995	0
117	20241209	164900	398064255	4995	4995	4995	4995	0
118	20241209	164800	398064255	4995	4995	4995	4995	0
119	20241209	164700	398064255	4995	4995	4995	4995	0
120	20241209	164600	398064255	4995	4995	4995	4995	0
121	20241209	164500	398064255	4995	4995	4995	4995	0
122	20241209	164400	398064255	4995	4995	4995	4995	2042
123	20241209	164300	398064255	4995	4995	4995	4995	0
124	20241209	164200	398064255	4995	4995	4995	4995	0
125	20241209	164100	398064255	4995	4995	4995	4995	0
126	20241209	164000	398064255	4995	4995	4995	4995	0
127	20241209	163900	398064255	4995	4995	4995	4995	0
128	20241209	163800	398064255	4995	4995	4995	4995	0
129	20241209	163700	398064255	4995	4995	4995	4995	0
130	20241209	163600	398064255	4995	4995	4995	4995	0
131	20241209	163500	398064255	4995	4995	4995	4995	0
132	20241209	163400	398064255	4995	4995	4995	4995	0
133	20241209	163300	398064255	4995	4995	4995	4995	0
134	20241209	163200	398064255	4995	4995	4995	4995	0
135	20241209	163100	398064255	4995	4995	4995	4995	0
136	20241209	163000	398064255	4995	4995	4995	4995	0
137	20241209	162900	398064255	4995	4995	4995	4995	0
138	20241209	162800	398064255	4995	4995	4995	4995	0
139	20241209	162700	398064255	4995	4995	4995	4995	0
140	20241209	162600	398064255	4995	4995	4995	4995	0
141	20241209	162500	398064255	4995	4995	4995	4995	0
142	20241209	162400	398064255	4995	4995	4995	4995	0
143	20241209	162300	398064255	4995	4995	4995	4995	0
144	20241209	162200	398064255	4995	4995	4995	4995	0
145	20241209	162100	398064255	4995	4995	4995	4995	0
146	20241209	162000	398064255	4995	4995	4995	4995	0
147	20241209	161900	398064255	4995	4995	4995	4995	0
148	20241209	161800	398064255	4995	4995	4995	4995	0
149	20241209	161700	398064255	4995	4995	4995	4995	0
150	20241209	161600	398064255	4995	4995	4995	4995	0
151	20241209	161500	398064255	4995	4995	4995	4995	0
152	20241209	161400	398064255	4995	4995	4995	4995	2042
153	20241209	161300	398064255	4995	4995	4995	4995	0
154	20241209	161200	398064255	4995	4995	4995	4995	0
155	20241209	161100	398064255	4995	4995	4995	4995	0
156	20241209	161000	398064255	4995	4995	4995	4995	0
157	20241209	160900	398064255	4995	4995	4995	4995	0
158	20241209	160800	398064255	4995	4995	4995	4995	0
159	20241209	160700	398064255	4995	4995	4995	4995	0
160	20241209	160600	398064255	4995	4995	4995	4995	0
161	20241209	160500	398064255	4995	4995	4995	4995	0
162	20241209	160400	398064255	4995	4995	4995	4995	0
163	20241209	160300	398064255	4995	4995	4995	4995	0
164	20241209	160200	398064255	4995	4995	4995	4995	0
165	20241209	160100	398064255	4995	4995	4995	4995	0
166	20241209	160000	398064255	4995	4995	4995	4995	0
167	20241209	155900	398064255	4995	4995	4995	4995	0
168	20241209	155800	398064255	4995	4995	4995	4995	0
169	20241209	155700	398064255	4995	4995	4995	4995	0
170	20241209	155600	398064255	4995	4995	4995	4995	0
171	20241209	155500	398064255	4995	4995	4995	4995	0
172	20241209	155400	398064255	4995	4995	4995	4995	0
173	20241209	155300	398064255	4995	4995	4995	4995	0
174	20241209	155200	398064255	4995	4995	4995	4995	0
175	20241209	155100	398064255	4995	4995	4995	4995	0
176	20241209	155000	398064255	4995	4995	4995	4995	0
177	20241209	154900	398064255	4995	4995	4995	4995	0
178	20241209	154800	398064255	4995	4995	4995	4995	0
179	20241209	154700	398064255	4995	4995	4995	4995	0
180	20241209	154600	398064255	4995	4995	4995	4995	0
181	20241209	154500	398064255	4995	4995	4995	4995	0
182	20241209	154400	398064255	4995	4995	4995	4995	2042
183	20241209	154300	398064255	4995	4995	4995	4995	0
184	20241209	154200	398064255	4995	4995	4995	4995	0
185	20241209	154100	398064255	4995	4995	4995	4995	0
186	20241209	154000	398064255	4995	4995	4995	4995	0
187	20241209	153900	398064255	4995	4995	4995	4995	0
188	20241209	153800	398064255	4995	4995	4995	4995	0
189	20241209	153700	398064255	4995	4995	4995	4995	0
190	20241209	153600	398064255	4995	4995	4995	4995	0
191	20241209	153500	398064255	4995	4995	4995	4995	0
192	20241209	153400	398064255	4995	4995	4995	4995	0
193	20241209	153300	398064255	4995	4995	4995	4995	0
194	20241209	153200	398064255	4995	4995	4995	4995	0
195	20241209	153100	398064255	4995	4995	4995	4995	0
196	20241209	153000	398064255	4995	4995	4995	4995	2042
197	20241209	152900	387864465	4975	4975	4975	4975	0
198	20241209	152800	387864465	4975	4975	4975	4975	0
199	20241209	152700	387864465	4975	4975	4975	4975	0
200	20241209	152600	387864465	4975	4975	4975	4975	0
201	20241209	152500	387864465	4975	4975	4975	4975	0
202	20241209	152400	387864465	4975	4975	4975	4975	0
203	20241209	152300	387864465	4975	4975	4975	4975	0
204	20241209	152200	387864465	4975	4975	4975	4975	0
205	20241209	152100	387864465	4975	4975	4975	4975	0
206	20241209	152000	387864465	4975	4975	4975	4975	0
207	20241209	151900	387864465	4975	4975	4975	4975	1
208	20241209	151800	387859490	4995	4995	4995	4995	7
209	20241209	151700	387824525	4975	4980	4980	4975	99
210	20241209	151600	387331995	4975	4980	4980	4975	1144
211	20241209	151500	381637850	4985	4985	4985	4985	5
212	20241209	151400	381612925	4980	4980	4980	4980	0
213	20241209	151300	381612925	4980	4980	4980	4980	99
214	20241209	151200	381119905	4985	4985	4985	4985	0
215	20241209	151100	381119905	4985	4985	4985	4985	10
216	20241209	151000	381070055	4990	4990	4990	4990	0
217	20241209	150900	381070055	4990	4990	4990	4990	0
218	20241209	150800	381070055	4990	4990	4990	4990	0
219	20241209	150700	381070055	4990	4990	4990	4990	40
220	20241209	150600	380870455	4995	4995	4995	4995	0
221	20241209	150500	380870455	4995	4985	4995	4985	160
222	20241209	150400	380071565	4980	4980	4980	4980	99
223	20241209	150300	379578545	4980	4980	4980	4980	0
224	20241209	150200	379578545	4980	4980	4980	4980	0
225	20241209	150100	379578545	4980	4980	4985	4980	118
226	20241209	150000	378990825	4985	4985	4985	4985	0
227	20241209	145900	378990825	4985	4985	4985	4985	0
228	20241209	145800	378990825	4985	4980	4985	4980	329
229	20241209	145700	377351255	4985	4985	4985	4985	2
230	20241209	145600	377341285	4980	4980	4980	4980	0
231	20241209	145500	377341285	4980	4980	4980	4980	0
232	20241209	145400	377341285	4980	4980	4980	4980	0
233	20241209	145300	377341285	4980	4980	4980	4980	0
234	20241209	145200	377341285	4980	4980	4980	4980	0
235	20241209	145100	377341285	4980	4990	4990	4980	169
236	20241209	145000	376498975	4990	4990	4990	4990	31
237	20241209	144900	376344285	4985	4990	4990	4985	60
238	20241209	144800	376045135	4990	4990	4990	4990	58
239	20241209	144700	375755715	4990	4990	4995	4990	202
240	20241209	144600	374747265	4975	4980	4980	4975	150
241	20241209	144500	374000485	4985	4980	4985	4980	169
242	20241209	144400	373158515	4985	4985	4985	4985	7
243	20241209	144300	373123620	4980	4980	4980	4980	0
244	20241209	144200	373123620	4980	4975	4980	4975	123
245	20241209	144100	372511575	4980	4980	4980	4980	25
246	20241209	144000	372387075	4975	4975	4975	4975	0
247	20241209	143900	372387075	4975	4975	4975	4975	0
248	20241209	143800	372387075	4975	4980	4980	4975	149
249	20241209	143700	371645550	4975	4975	4975	4975	0
250	20241209	143600	371645550	4975	4975	4975	4975	0
251	20241209	143500	371645550	4975	4975	4975	4975	99
252	20241209	143400	371153025	4980	4980	4980	4980	0
253	20241209	143300	371153025	4980	4980	4980	4980	0
254	20241209	143200	371153025	4980	4980	4980	4980	3
255	20241209	143100	371138085	4980	4980	4980	4980	0
256	20241209	143000	371138085	4980	4980	4980	4980	0
257	20241209	142900	371138085	4980	4980	4980	4980	96
258	20241209	142800	370660005	4980	4980	4980	4980	3
259	20241209	142700	370645065	4980	4980	4980	4980	2
260	20241209	142600	370635105	4980	4975	4980	4975	185
261	20241209	142500	369714300	4980	4980	4980	4980	0
262	20241209	142400	369714300	4980	4980	4980	4980	0
263	20241209	142300	369714300	4980	4980	4980	4980	8
264	20241209	142200	369674460	4985	4985	4985	4985	1
265	20241209	142100	369669475	4980	4980	4980	4980	0
266	20241209	142000	369669475	4980	4980	4980	4980	0
267	20241209	141900	369669475	4980	4980	4980	4980	99
268	20241209	141800	369176455	4980	4980	4980	4980	0
269	20241209	141700	369176455	4980	4980	4980	4980	0
270	20241209	141600	369176455	4980	4985	4985	4980	100
271	20241209	141500	368678450	4985	4985	4985	4985	20
272	20241209	141400	368578750	4985	4985	4985	4985	0
273	20241209	141300	368578750	4985	4985	4985	4985	0
274	20241209	141200	368578750	4985	4985	4985	4985	1
275	20241209	141100	368573765	4985	4985	4985	4985	2
276	20241209	141000	368563795	4980	4980	4980	4980	99
277	20241209	140900	368070775	4980	4980	4980	4980	5
278	20241209	140800	368045875	4980	4980	4980	4980	94
279	20241209	140700	367577755	4975	4975	4975	4975	148
280	20241209	140600	366841455	4985	4985	4985	4985	0
281	20241209	140500	366841455	4985	4985	4985	4985	0
282	20241209	140400	366841455	4985	4985	4985	4985	0
283	20241209	140300	366841455	4985	4985	4985	4985	0
284	20241209	140200	366841455	4985	4985	4985	4985	0
285	20241209	140100	366841455	4985	4985	4985	4985	44
286	20241209	140000	366622115	4980	4985	4985	4980	86
287	20241209	135900	366193575	4990	4990	4990	4990	11
288	20241209	135800	366138685	4980	4980	4980	4980	0
289	20241209	135700	366138685	4980	4980	4980	4980	0
290	20241209	135600	366138685	4980	4980	4980	4980	0
291	20241209	135500	366138685	4980	4980	4980	4980	0
292	20241209	135400	366138685	4980	4980	4980	4980	0
293	20241209	135300	366138685	4980	4975	4980	4975	453
294	20241209	135200	363884575	4975	4975	4975	4975	0
295	20241209	135100	363884575	4975	4975	4975	4975	99
296	20241209	135000	363392050	4980	4980	4980	4980	0
297	20241209	134900	363392050	4980	4980	4980	4980	100
298	20241209	134800	362894050	4970	4970	4970	4970	99
299	20241209	134700	362402020	4970	4970	4970	4970	306
300	20241209	134600	360881200	4970	4975	4975	4970	650
301	20241209	134500	357648015	4975	4980	4980	4975	802
302	20241209	134400	353654250	4985	4985	4985	4985	0
303	20241209	134300	353654250	4985	4990	4990	4985	32
304	20241209	134200	353494580	4985	4985	4985	4985	5
305	20241209	134100	353469655	4985	4990	4990	4985	710
306	20241209	134000	349930275	4990	4990	4990	4990	0
307	20241209	133900	349930275	4990	4990	4990	4990	2
308	20241209	133800	349920295	4985	4990	4990	4985	1422
309	20241209	133700	342824615	4995	4995	4995	4995	0
310	20241209	133600	342824615	4995	5000	5000	4995	1526
311	20241209	133500	335202195	5000	5000	5000	5000	0
312	20241209	133400	335202195	5000	5000	5000	5000	0
313	20241209	133300	335202195	5000	5000	5000	5000	57
314	20241209	133200	334917195	4995	4995	4995	4995	0
315	20241209	133100	334917195	4995	4995	4995	4995	0
316	20241209	133000	334917195	4995	4995	4995	4995	0
317	20241209	132900	334917195	4995	4995	4995	4995	0
318	20241209	132800	334917195	4995	4995	4995	4995	0
319	20241209	132700	334917195	4995	4995	4995	4995	281
320	20241209	132600	333513600	4995	4995	4995	4995	0
321	20241209	132500	333513600	4995	4995	4995	4995	0
322	20241209	132400	333513600	4995	4995	4995	4995	5
323	20241209	132300	333488625	4995	5000	5000	4995	266
324	20241209	132200	332159305	5000	5000	5000	5000	126
325	20241209	132100	331529305	5010	5010	5010	5010	0
326	20241209	132000	331529305	5010	5010	5010	5010	16
327	20241209	131900	331449145	4995	4995	4995	4995	1
328	20241209	131800	331444150	4995	4995	4995	4995	0
329	20241209	131700	331444150	4995	5000	5000	4995	200
330	20241209	131600	330444350	5000	5000	5000	5000	0
331	20241209	131500	330444350	5000	5000	5000	5000	17
332	20241209	131400	330359350	5000	5000	5000	5000	0
333	20241209	131300	330359350	5000	4995	5000	4995	110
334	20241209	131200	329809845	5000	5000	5000	5000	0
335	20241209	131100	329809845	5000	5000	5000	5000	68
336	20241209	131000	329469845	4995	4995	4995	4995	345
337	20241209	130900	327746570	5000	5000	5000	5000	104
338	20241209	130800	327226570	5000	5000	5000	5000	0
339	20241209	130700	327226570	5000	5000	5000	5000	99
340	20241209	130600	326731570	4995	4995	4995	4995	0
341	20241209	130500	326731570	4995	4995	4995	4995	0
342	20241209	130400	326731570	4995	4995	4995	4995	53
343	20241209	130300	326466835	5000	5000	5000	5000	19
344	20241209	130200	326371835	5000	5000	5000	5000	0
345	20241209	130100	326371835	5000	5000	5000	5000	0
346	20241209	130000	326371835	5000	5000	5000	5000	134
347	20241209	125900	325701835	5030	5030	5030	5030	0
348	20241209	125800	325701835	5030	5010	5030	5010	150
349	20241209	125700	324949315	5000	4995	5000	4995	118
350	20241209	125600	324359810	5010	5010	5010	5010	0
351	20241209	125500	324359810	5010	5010	5010	5010	0
352	20241209	125400	324359810	5010	5010	5010	5010	0
353	20241209	125300	324359810	5010	5010	5010	5010	0
354	20241209	125200	324359810	5010	5010	5010	5010	0
355	20241209	125100	324359810	5010	5010	5010	5010	300
356	20241209	125000	322856810	5010	5010	5010	5010	300
357	20241209	124900	321353810	5000	5000	5000	5000	0
358	20241209	124800	321353810	5000	5000	5000	5000	27
359	20241209	124700	321218810	4995	4995	4995	4995	0
360	20241209	124600	321218810	4995	4995	4995	4995	324
361	20241209	124500	319600430	5000	4995	5000	4995	12
362	20241209	124400	319540455	4995	4990	4995	4990	193
363	20241209	124300	318576915	4990	4990	4990	4990	0
364	20241209	124200	318576915	4990	4990	4990	4990	0
365	20241209	124100	318576915	4990	4990	4990	4990	99
366	20241209	124000	318082905	4990	4990	4990	4990	0
367	20241209	123900	318082905	4990	4990	4990	4990	0
368	20241209	123800	318082905	4990	4990	4990	4990	0
369	20241209	123700	318082905	4990	4990	4990	4990	0
370	20241209	123600	318082905	4990	4990	4990	4990	0
371	20241209	123500	318082905	4990	4990	4990	4990	145
372	20241209	123400	317359355	5010	5010	5010	5010	56
373	20241209	123300	317078795	5000	5000	5000	5000	99
374	20241209	123200	316583795	4990	4990	4990	4990	0
375	20241209	123100	316583795	4990	4990	4990	4990	0
376	20241209	123000	316583795	4990	5000	5000	4990	130
377	20241209	122900	315935025	5010	5010	5010	5010	9
378	20241209	122800	315889935	5020	5020	5020	5020	417
379	20241209	122700	313796595	5020	5020	5020	5020	0
380	20241209	122600	313796595	5020	5020	5020	5020	0
381	20241209	122500	313796595	5020	5020	5020	5020	175
382	20241209	122400	312918095	5020	5010	5020	5010	142
383	20241209	122300	312206175	5000	5000	5000	5000	5
384	20241209	122200	312181175	5000	5000	5000	5000	94
385	20241209	122100	311711175	4985	4985	4985	4985	0
386	20241209	122000	311711175	4985	5000	5000	4985	130
387	20241209	121900	311062450	5000	5010	5010	5000	22
388	20241209	121800	310952350	5010	5010	5010	5010	0
389	20241209	121700	310952350	5010	5010	5010	5010	1
390	20241209	121600	310947340	5000	5000	5000	5000	99
391	20241209	121500	310452340	4995	5000	5000	4995	200
392	20241209	121400	309453250	5000	5000	5000	5000	0
393	20241209	121300	309453250	5000	4995	5000	4995	198
394	20241209	121200	308463745	4995	4995	4995	4995	0
395	20241209	121100	308463745	4995	4990	4995	4990	117
396	20241209	121000	307879435	4985	4985	4985	4985	99
397	20241209	120900	307385920	4990	4990	4990	4990	77
398	20241209	120800	307001690	4990	4990	4990	4990	1
399	20241209	120700	306996700	4995	4995	4995	4995	0
400	20241209	120600	306996700	4995	4995	4995	4995	0
401	20241209	120500	306996700	4995	4995	4995	4995	1
402	20241209	120400	306991705	4995	4995	4995	4995	2
403	20241209	120300	306981715	4995	4995	4995	4995	1500
404	20241209	120200	299489215	4980	4980	4980	4980	55
405	20241209	120100	299215315	5000	5000	5000	5000	0
406	20241209	120000	299215315	5000	5000	5000	5000	0
407	20241209	115900	299215315	5000	5000	5000	4965	6838
408	20241209	115800	265190285	4990	4990	4990	4990	0
409	20241209	115700	265190285	4990	4990	4990	4990	0
410	20241209	115600	265190285	4990	4990	4990	4990	0
411	20241209	115500	265190285	4990	4990	4990	4990	0
412	20241209	115400	265190285	4990	4990	4990	4990	99
413	20241209	115300	264696275	4995	4995	4995	4995	51
414	20241209	115200	264441530	4995	5000	5000	4995	530
415	20241209	115100	261792690	5000	5000	5000	5000	98
416	20241209	115000	261302690	5010	5010	5010	5010	1
417	20241209	114900	261297680	5010	5010	5010	5010	0
418	20241209	114800	261297680	5010	5010	5010	5010	91
419	20241209	114700	260841770	5010	5020	5020	5010	8
420	20241209	114600	260801640	5020	5020	5020	5020	0
421	20241209	114500	260801640	5020	5020	5020	5020	0
422	20241209	114400	260801640	5020	5020	5020	5020	0
423	20241209	114300	260801640	5020	5020	5020	5020	0
424	20241209	114200	260801640	5020	5020	5020	5020	0
425	20241209	114100	260801640	5020	5020	5020	5020	621
426	20241209	114000	257684220	5020	5020	5020	5020	124
427	20241209	113900	257061740	5020	5020	5020	5020	0
428	20241209	113800	257061740	5020	5020	5020	5020	2
429	20241209	113700	257051700	5030	5030	5030	5030	0
430	20241209	113600	257051700	5030	5030	5030	5030	0
431	20241209	113500	257051700	5030	5030	5030	5030	0
432	20241209	113400	257051700	5030	5030	5030	5030	1
433	20241209	113300	257046670	5030	5030	5030	5030	440
434	20241209	113200	254833470	5050	5050	5050	5050	0
435	20241209	113100	254833470	5050	5060	5060	5050	3
436	20241209	113000	254818300	5030	5030	5030	5030	0
437	20241209	112900	254818300	5030	5010	5030	5010	266
438	20241209	112800	253485280	5010	5010	5010	5010	0
439	20241209	112700	253485280	5010	5010	5010	5010	0
440	20241209	112600	253485280	5010	5010	5010	5010	0
441	20241209	112500	253485280	5010	5000	5010	5000	352
442	20241209	112400	251722750	5000	5040	5040	5000	5750
443	20241209	112300	222886570	5050	5050	5050	5050	0
444	20241209	112200	222886570	5050	5040	5050	5040	149
445	20241209	112100	222135110	5040	5040	5040	5040	0
446	20241209	112000	222135110	5040	5040	5040	5040	0
447	20241209	111900	222135110	5040	5040	5040	5040	0
448	20241209	111800	222135110	5040	5040	5040	5040	12
449	20241209	111700	222074630	5030	5030	5030	5030	0
450	20241209	111600	222074630	5030	5030	5030	5030	101
451	20241209	111500	221566600	5040	5040	5040	5040	2
452	20241209	111400	221556520	5040	5040	5040	5040	1
453	20241209	111300	221551480	5040	5050	5050	5030	1039
454	20241209	111200	216314740	5060	5060	5060	5060	157
455	20241209	111100	215520320	5070	5070	5070	5070	0
456	20241209	111000	215520320	5070	5070	5070	5070	431
457	20241209	110900	213335150	5110	5110	5110	5110	0
458	20241209	110800	213335150	5110	5080	5120	5080	369
459	20241209	110700	211452030	5080	5080	5080	5080	0
460	20241209	110600	211452030	5080	5080	5080	5080	0
461	20241209	110500	211452030	5080	5090	5090	5080	453
462	20241209	110400	209150620	5080	5070	5080	5070	66
463	20241209	110300	208815660	5060	5060	5060	5060	99
464	20241209	110200	208314720	5060	5060	5060	5060	0
465	20241209	110100	208314720	5060	5050	5060	5050	398
466	20241209	110000	206304530	5050	5050	5050	5050	99
467	20241209	105900	205804580	5060	5060	5060	5060	10
468	20241209	105800	205753980	5050	5050	5050	5050	0
469	20241209	105700	205753980	5050	5050	5050	5050	99
470	20241209	105600	205254030	5040	5040	5040	5040	0
471	20241209	105500	205254030	5040	5050	5050	5040	70
472	20241209	105400	204901210	5050	5050	5050	5050	189
473	20241209	105300	203946760	5070	5070	5070	5070	20
474	20241209	105200	203845360	5050	5050	5050	5050	50
475	20241209	105100	203592860	5050	5060	5060	5050	40
476	20241209	105000	203390700	5070	5070	5070	5070	0
477	20241209	104900	203390700	5070	5070	5070	5070	55
478	20241209	104800	203111850	5090	5090	5090	5090	0
479	20241209	104700	203111850	5090	5090	5090	5090	0
480	20241209	104600	203111850	5090	5090	5090	5090	1
481	20241209	104500	203106760	5080	5080	5080	5080	449
482	20241209	104400	200825840	5080	5070	5080	5070	185
483	20241209	104300	199887030	5080	5080	5080	5080	13
484	20241209	104200	199820990	5080	5080	5080	5080	0
485	20241209	104100	199820990	5080	5080	5080	5080	0
486	20241209	104000	199820990	5080	5080	5080	5080	0
487	20241209	103900	199820990	5080	5080	5080	5080	0
488	20241209	103800	199820990	5080	5080	5080	5080	99
489	20241209	103700	199318070	5090	5090	5090	5090	95
490	20241209	103600	198834520	5080	5080	5080	5080	0
491	20241209	103500	198834520	5080	5080	5080	5080	0
492	20241209	103400	198834520	5080	5080	5080	5080	0
493	20241209	103300	198834520	5080	5080	5080	5080	192
494	20241209	103200	197859160	5070	5070	5070	5070	0
495	20241209	103100	197859160	5070	5080	5080	5070	100
496	20241209	103000	197352150	5080	5080	5080	5080	0
497	20241209	102900	197352150	5080	5080	5080	5080	16
498	20241209	102800	197270870	5090	5090	5090	5090	0
499	20241209	102700	197270870	5090	5090	5090	5090	0
500	20241209	102600	197270870	5090	5090	5090	5090	0
501	20241209	102500	197270870	5090	5090	5090	5090	687
502	20241209	102400	193774040	5110	5110	5110	5110	829
503	20241209	102300	189537850	5110	5110	5110	5110	0
504	20241209	102200	189537850	5110	5090	5120	5090	160
505	20241209	102100	188720770	5080	5060	5080	5060	3322
506	20241209	102000	171875090	5070	5070	5070	5070	0
507	20241209	101900	171875090	5070	5050	5070	5050	200
508	20241209	101800	170863160	5060	5060	5060	5060	400
509	20241209	101700	168839160	5070	5050	5070	5050	1001
510	20241209	101600	163775080	5060	5060	5060	5060	0
511	20241209	101500	163775080	5060	5060	5060	5060	0
512	20241209	101400	163775080	5060	5060	5060	5060	15
513	20241209	101300	163699180	5040	5040	5040	5040	0
514	20241209	101200	163699180	5040	5040	5040	5040	404
515	20241209	101100	161663020	5040	5040	5040	5040	547
516	20241209	101000	158906140	5050	5070	5070	5050	3445
517	20241209	100900	141484130	5070	5080	5080	5070	309
518	20241209	100800	139915400	5080	5080	5080	5080	98
519	20241209	100700	139417560	5060	5060	5060	5060	0
520	20241209	100600	139417560	5060	5060	5060	5060	0
521	20241209	100500	139417560	5060	5060	5060	5060	97
522	20241209	100400	138926740	5070	5060	5070	5060	24
523	20241209	100300	138805280	5080	5080	5080	5080	0
524	20241209	100200	138805280	5080	5080	5080	5080	55
525	20241209	100100	138525880	5070	5070	5070	5070	10
526	20241209	100000	138475180	5070	5070	5070	5070	59
527	20241209	095900	138176050	5070	5070	5070	5070	0
528	20241209	095800	138176050	5070	5070	5070	5070	0
529	20241209	095700	138176050	5070	5070	5070	5070	0
530	20241209	095600	138176050	5070	5070	5070	5070	100
531	20241209	095500	137669050	5060	5060	5060	5060	1
532	20241209	095400	137663990	5050	5050	5050	5050	155
533	20241209	095300	136881240	5040	5040	5040	5040	14
534	20241209	095200	136810680	5040	5040	5040	5030	1205
535	20241209	095100	130737550	5040	5040	5040	5040	0
536	20241209	095000	130737550	5040	5040	5040	5040	10
537	20241209	094900	130687150	5040	5040	5040	5040	2
538	20241209	094800	130677070	5040	5040	5040	5040	0
539	20241209	094700	130677070	5040	5040	5040	5040	3
540	20241209	094600	130661950	5040	5040	5040	5040	2
541	20241209	094500	130651870	5040	5040	5040	5040	20
542	20241209	094400	130551070	5040	5040	5040	5040	18
543	20241209	094300	130460350	5050	5060	5060	5030	441
544	20241209	094200	128241460	5060	5060	5060	5060	35
545	20241209	094100	128064360	5060	5060	5060	5060	76
546	20241209	094000	127679800	5030	5030	5030	5030	997
547	20241209	093900	122664890	5010	5010	5010	5010	2417
548	20241209	093800	110555720	5010	5010	5010	5010	20
549	20241209	093700	110455520	5010	5010	5010	5010	20
550	20241209	093600	110355320	5010	5010	5010	5010	1
551	20241209	093500	110350310	5000	5000	5000	5000	0
552	20241209	093400	110350310	5000	5000	5000	5000	490
553	20241209	093300	107900310	5000	5000	5000	5000	10
554	20241209	093200	107850310	4995	4995	4995	4995	0
555	20241209	093100	107850310	4995	4990	4995	4965	386
556	20241209	093000	105925260	4990	4995	4995	4990	523
557	20241209	092900	103312980	4975	4975	4975	4975	0
558	20241209	092800	103312980	4975	4970	5010	4970	2703
559	20241209	092700	89876720	4970	5010	5010	4970	3674
560	20241209	092600	71599985	5010	5010	5010	5010	9
561	20241209	092500	71554895	5010	4985	5020	4985	3
562	20241209	092400	71539880	5010	5040	5040	5000	2437
563	20241209	092300	59322080	5030	5030	5030	5030	108
564	20241209	092200	58778840	5020	5020	5020	5020	120
565	20241209	092100	58176440	5020	5020	5020	5020	24
566	20241209	092000	58055960	5030	5030	5030	5030	2
567	20241209	091900	58045900	5020	5020	5020	5020	0
568	20241209	091800	58045900	5020	5030	5030	5020	530
569	20241209	091700	55383310	5020	5050	5050	5020	418
570	20241209	091600	53279730	5060	5060	5060	5060	208
571	20241209	091500	52227250	5060	5060	5060	5060	219
572	20241209	091400	51119110	5080	5080	5080	5080	50
573	20241209	091300	50865110	5060	5060	5060	5060	593
574	20241209	091200	47864530	5090	5090	5090	5090	315
575	20241209	091100	46261180	5090	5090	5090	5090	151
576	20241209	091000	45492590	5090	5090	5090	5090	1
577	20241209	090900	45487500	5020	5080	5080	5020	753
578	20241209	090800	41698110	5080	5070	5080	5070	514
579	20241209	090700	39090660	5010	5030	5030	4970	3789
580	20241209	090600	20079590	5070	5090	5090	5030	2295
581	20241209	090500	8512490	5090	5120	5120	5090	508
582	20241209	090400	5920660	5120	5120	5120	5120	100
583	20241209	090300	5408660	5120	5200	5200	5120	252
584	20241209	090200	4117900	5200	5200	5200	5200	300
585	20241209	090100	2557900	5200	5200	5200	5200	0
586	20241209	090000	2557900	5200	5300	5300	5200	484