KissMeData/004720/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	184400	286126565	4470	4470	4470	4470	508
3	20241206	184300	286126565	4470	4470	4470	4470	0
4	20241206	184200	286126565	4470	4470	4470	4470	0
5	20241206	184100	286126565	4470	4470	4470	4470	0
6	20241206	184000	286126565	4470	4470	4470	4470	0
7	20241206	183900	286126565	4470	4470	4470	4470	0
8	20241206	183800	286126565	4470	4470	4470	4470	0
9	20241206	183700	286126565	4470	4470	4470	4470	0
10	20241206	183600	286126565	4470	4470	4470	4470	0
11	20241206	183500	286126565	4470	4470	4470	4470	0
12	20241206	183400	286126565	4470	4470	4470	4470	0
13	20241206	183300	286126565	4470	4470	4470	4470	0
14	20241206	183200	286126565	4470	4470	4470	4470	0
15	20241206	183100	286126565	4470	4470	4470	4470	0
16	20241206	183000	286126565	4470	4470	4470	4470	0
17	20241206	182900	286126565	4470	4470	4470	4470	0
18	20241206	182800	286126565	4470	4470	4470	4470	0
19	20241206	182700	286126565	4470	4470	4470	4470	0
20	20241206	182600	286126565	4470	4470	4470	4470	0
21	20241206	182500	286126565	4470	4470	4470	4470	0
22	20241206	182400	286126565	4470	4470	4470	4470	0
23	20241206	182300	286126565	4470	4470	4470	4470	0
24	20241206	182200	286126565	4470	4470	4470	4470	0
25	20241206	182100	286126565	4470	4470	4470	4470	0
26	20241206	182000	286126565	4470	4470	4470	4470	0
27	20241206	181900	286126565	4470	4470	4470	4470	0
28	20241206	181800	286126565	4470	4470	4470	4470	0
29	20241206	181700	286126565	4470	4470	4470	4470	0
30	20241206	181600	286126565	4470	4470	4470	4470	0
31	20241206	181500	286126565	4470	4470	4470	4470	0
32	20241206	181400	286126565	4470	4470	4470	4470	508
33	20241206	181300	286126565	4470	4470	4470	4470	0
34	20241206	181200	286126565	4470	4470	4470	4470	0
35	20241206	181100	286126565	4470	4470	4470	4470	0
36	20241206	181000	286126565	4470	4470	4470	4470	0
37	20241206	180900	286126565	4470	4470	4470	4470	0
38	20241206	180800	286126565	4470	4470	4470	4470	0
39	20241206	180700	286126565	4470	4470	4470	4470	0
40	20241206	180600	286126565	4470	4470	4470	4470	0
41	20241206	180500	286126565	4470	4470	4470	4470	0
42	20241206	180400	286126565	4470	4470	4470	4470	0
43	20241206	180300	286126565	4470	4470	4470	4470	0
44	20241206	180200	286126565	4470	4470	4470	4470	0
45	20241206	180100	286126565	4470	4470	4470	4470	0
46	20241206	180000	286126565	4470	4470	4470	4470	0
47	20241206	175900	286126565	4470	4470	4470	4470	0
48	20241206	175800	286126565	4470	4470	4470	4470	0
49	20241206	175700	286126565	4470	4470	4470	4470	0
50	20241206	175600	286126565	4470	4470	4470	4470	0
51	20241206	175500	286126565	4470	4470	4470	4470	0
52	20241206	175400	286126565	4470	4470	4470	4470	0
53	20241206	175300	286126565	4470	4470	4470	4470	0
54	20241206	175200	286126565	4470	4470	4470	4470	0
55	20241206	175100	286126565	4470	4470	4470	4470	0
56	20241206	175000	286126565	4470	4470	4470	4470	0
57	20241206	174900	286126565	4470	4470	4470	4470	0
58	20241206	174800	286126565	4470	4470	4470	4470	0
59	20241206	174700	286126565	4470	4470	4470	4470	0
60	20241206	174600	286126565	4470	4470	4470	4470	0
61	20241206	174500	286126565	4470	4470	4470	4470	0
62	20241206	174400	286126565	4470	4470	4470	4470	508
63	20241206	174300	286126565	4470	4470	4470	4470	0
64	20241206	174200	286126565	4470	4470	4470	4470	0
65	20241206	174100	286126565	4470	4470	4470	4470	0
66	20241206	174000	286126565	4470	4470	4470	4470	0
67	20241206	173900	286126565	4470	4470	4470	4470	0
68	20241206	173800	286126565	4470	4470	4470	4470	0
69	20241206	173700	286126565	4470	4470	4470	4470	0
70	20241206	173600	286126565	4470	4470	4470	4470	0
71	20241206	173500	286126565	4470	4470	4470	4470	0
72	20241206	173400	286126565	4470	4470	4470	4470	0
73	20241206	173300	286126565	4470	4470	4470	4470	0
74	20241206	173200	286126565	4470	4470	4470	4470	0
75	20241206	173100	286126565	4470	4470	4470	4470	0
76	20241206	173000	286126565	4470	4470	4470	4470	0
77	20241206	172900	286126565	4470	4470	4470	4470	0
78	20241206	172800	286126565	4470	4470	4470	4470	0
79	20241206	172700	286126565	4470	4470	4470	4470	0
80	20241206	172600	286126565	4470	4470	4470	4470	0
81	20241206	172500	286126565	4470	4470	4470	4470	0
82	20241206	172400	286126565	4470	4470	4470	4470	0
83	20241206	172300	286126565	4470	4470	4470	4470	0
84	20241206	172200	286126565	4470	4470	4470	4470	0
85	20241206	172100	286126565	4470	4470	4470	4470	0
86	20241206	172000	286126565	4470	4470	4470	4470	0
87	20241206	171900	286126565	4470	4470	4470	4470	0
88	20241206	171800	286126565	4470	4470	4470	4470	0
89	20241206	171700	286126565	4470	4470	4470	4470	0
90	20241206	171600	286126565	4470	4470	4470	4470	0
91	20241206	171500	286126565	4470	4470	4470	4470	0
92	20241206	171400	286126565	4470	4470	4470	4470	508
93	20241206	171300	286126565	4470	4470	4470	4470	0
94	20241206	171200	286126565	4470	4470	4470	4470	0
95	20241206	171100	286126565	4470	4470	4470	4470	0
96	20241206	171000	286126565	4470	4470	4470	4470	0
97	20241206	170900	286126565	4470	4470	4470	4470	0
98	20241206	170800	286126565	4470	4470	4470	4470	0
99	20241206	170700	286126565	4470	4470	4470	4470	0
100	20241206	170600	286126565	4470	4470	4470	4470	0
101	20241206	170500	286126565	4470	4470	4470	4470	0
102	20241206	170400	286126565	4470	4470	4470	4470	0
103	20241206	170300	286126565	4470	4470	4470	4470	0
104	20241206	170200	286126565	4470	4470	4470	4470	0
105	20241206	170100	286126565	4470	4470	4470	4470	0
106	20241206	170000	286126565	4470	4470	4470	4470	0
107	20241206	165900	286126565	4470	4470	4470	4470	0
108	20241206	165800	286126565	4470	4470	4470	4470	0
109	20241206	165700	286126565	4470	4470	4470	4470	0
110	20241206	165600	286126565	4470	4470	4470	4470	0
111	20241206	165500	286126565	4470	4470	4470	4470	0
112	20241206	165400	286126565	4470	4470	4470	4470	0
113	20241206	165300	286126565	4470	4470	4470	4470	0
114	20241206	165200	286126565	4470	4470	4470	4470	0
115	20241206	165100	286126565	4470	4470	4470	4470	0
116	20241206	165000	286126565	4470	4470	4470	4470	0
117	20241206	164900	286126565	4470	4470	4470	4470	0
118	20241206	164800	286126565	4470	4470	4470	4470	0
119	20241206	164700	286126565	4470	4470	4470	4470	0
120	20241206	164600	286126565	4470	4470	4470	4470	0
121	20241206	164500	286126565	4470	4470	4470	4470	0
122	20241206	164400	286126565	4470	4470	4470	4470	508
123	20241206	164300	286126565	4470	4470	4470	4470	0
124	20241206	164200	286126565	4470	4470	4470	4470	0
125	20241206	164100	286126565	4470	4470	4470	4470	0
126	20241206	164000	286126565	4470	4470	4470	4470	0
127	20241206	163900	286126565	4470	4470	4470	4470	0
128	20241206	163800	286126565	4470	4470	4470	4470	0
129	20241206	163700	286126565	4470	4470	4470	4470	0
130	20241206	163600	286126565	4470	4470	4470	4470	0
131	20241206	163500	286126565	4470	4470	4470	4470	0
132	20241206	163400	286126565	4470	4470	4470	4470	0
133	20241206	163300	286126565	4470	4470	4470	4470	0
134	20241206	163200	286126565	4470	4470	4470	4470	0
135	20241206	163100	286126565	4470	4470	4470	4470	0
136	20241206	163000	286126565	4470	4470	4470	4470	0
137	20241206	162900	286126565	4470	4470	4470	4470	0
138	20241206	162800	286126565	4470	4470	4470	4470	0
139	20241206	162700	286126565	4470	4470	4470	4470	0
140	20241206	162600	286126565	4470	4470	4470	4470	0
141	20241206	162500	286126565	4470	4470	4470	4470	0
142	20241206	162400	286126565	4470	4470	4470	4470	0
143	20241206	162300	286126565	4470	4470	4470	4470	0
144	20241206	162200	286126565	4470	4470	4470	4470	0
145	20241206	162100	286126565	4470	4470	4470	4470	0
146	20241206	162000	286126565	4470	4470	4470	4470	0
147	20241206	161900	286126565	4470	4470	4470	4470	0
148	20241206	161800	286126565	4470	4470	4470	4470	0
149	20241206	161700	286126565	4470	4470	4470	4470	0
150	20241206	161600	286126565	4470	4470	4470	4470	0
151	20241206	161500	286126565	4470	4470	4470	4470	0
152	20241206	161400	286126565	4470	4470	4470	4470	508
153	20241206	161300	286126565	4470	4470	4470	4470	0
154	20241206	161200	286126565	4470	4470	4470	4470	0
155	20241206	161100	286126565	4470	4470	4470	4470	0
156	20241206	161000	286126565	4470	4470	4470	4470	0
157	20241206	160900	286126565	4470	4470	4470	4470	0
158	20241206	160800	286126565	4470	4470	4470	4470	0
159	20241206	160700	286126565	4470	4470	4470	4470	0
160	20241206	160600	286126565	4470	4470	4470	4470	0
161	20241206	160500	286126565	4470	4470	4470	4470	0
162	20241206	160400	286126565	4470	4470	4470	4470	0
163	20241206	160300	286126565	4470	4470	4470	4470	0
164	20241206	160200	286126565	4470	4470	4470	4470	0
165	20241206	160100	286126565	4470	4470	4470	4470	0
166	20241206	160000	286126565	4470	4470	4470	4470	0
167	20241206	155900	286126565	4470	4470	4470	4470	0
168	20241206	155800	286126565	4470	4470	4470	4470	0
169	20241206	155700	286126565	4470	4470	4470	4470	0
170	20241206	155600	286126565	4470	4470	4470	4470	0
171	20241206	155500	286126565	4470	4470	4470	4470	0
172	20241206	155400	286126565	4470	4470	4470	4470	0
173	20241206	155300	286126565	4470	4470	4470	4470	0
174	20241206	155200	286126565	4470	4470	4470	4470	0
175	20241206	155100	286126565	4470	4470	4470	4470	0
176	20241206	155000	286126565	4470	4470	4470	4470	0
177	20241206	154900	286126565	4470	4470	4470	4470	0
178	20241206	154800	286126565	4470	4470	4470	4470	0
179	20241206	154700	286126565	4470	4470	4470	4470	0
180	20241206	154600	286126565	4470	4470	4470	4470	0
181	20241206	154500	286126565	4470	4470	4470	4470	0
182	20241206	154400	286126565	4470	4470	4470	4470	508
183	20241206	154300	286126565	4470	4470	4470	4470	0
184	20241206	154200	286126565	4470	4470	4470	4470	0
185	20241206	154100	286126565	4470	4470	4470	4470	0
186	20241206	154000	286126565	4470	4470	4470	4470	0
187	20241206	153900	286126565	4470	4470	4470	4470	0
188	20241206	153800	286126565	4470	4470	4470	4470	0
189	20241206	153700	286126565	4470	4470	4470	4470	0
190	20241206	153600	286126565	4470	4470	4470	4470	0
191	20241206	153500	286126565	4470	4470	4470	4470	0
192	20241206	153400	286126565	4470	4470	4470	4470	0
193	20241206	153300	286126565	4470	4470	4470	4470	0
194	20241206	153200	286126565	4470	4470	4470	4470	0
195	20241206	153100	286126565	4470	4470	4470	4470	0
196	20241206	153000	286126565	4470	4470	4470	4470	508
197	20241206	152900	283855805	4470	4470	4470	4470	0
198	20241206	152800	283855805	4470	4470	4470	4470	0
199	20241206	152700	283855805	4470	4470	4470	4470	0
200	20241206	152600	283855805	4470	4470	4470	4470	0
201	20241206	152500	283855805	4470	4470	4470	4470	0
202	20241206	152400	283855805	4470	4470	4470	4470	0
203	20241206	152300	283855805	4470	4470	4470	4470	0
204	20241206	152200	283855805	4470	4470	4470	4470	0
205	20241206	152100	283855805	4470	4470	4470	4470	0
206	20241206	152000	283855805	4470	4470	4470	4470	0
207	20241206	151900	283855805	4470	4470	4470	4470	0
208	20241206	151800	283855805	4470	4475	4475	4470	1005
209	20241206	151700	279363430	4485	4490	4490	4475	15
210	20241206	151600	279296160	4490	4490	4490	4490	1
211	20241206	151500	279291670	4475	4475	4475	4475	0
212	20241206	151400	279291670	4475	4475	4475	4475	0
213	20241206	151300	279291670	4475	4475	4475	4475	0
214	20241206	151200	279291670	4475	4475	4475	4475	719
215	20241206	151100	276074145	4480	4480	4480	4480	0
216	20241206	151000	276074145	4480	4480	4480	4480	9
217	20241206	150900	276033825	4495	4495	4495	4495	3
218	20241206	150800	276020340	4480	4480	4480	4480	0
219	20241206	150700	276020340	4480	4480	4480	4480	0
220	20241206	150600	276020340	4480	4495	4495	4480	173
221	20241206	150500	275243800	4495	4495	4495	4495	0
222	20241206	150400	275243800	4495	4495	4495	4495	0
223	20241206	150300	275243800	4495	4495	4495	4495	0
224	20241206	150200	275243800	4495	4495	4495	4495	0
225	20241206	150100	275243800	4495	4495	4495	4495	0
226	20241206	150000	275243800	4495	4495	4495	4495	100
227	20241206	145900	274794300	4495	4495	4495	4495	0
228	20241206	145800	274794300	4495	4485	4495	4485	104
229	20241206	145700	274327650	4485	4485	4485	4485	1
230	20241206	145600	274323165	4495	4495	4495	4495	0
231	20241206	145500	274323165	4495	4495	4495	4495	0
232	20241206	145400	274323165	4495	4495	4495	4495	10
233	20241206	145300	274278215	4470	4470	4470	4470	0
234	20241206	145200	274278215	4470	4470	4470	4470	0
235	20241206	145100	274278215	4470	4470	4470	4470	0
236	20241206	145000	274278215	4470	4470	4470	4470	0
237	20241206	144900	274278215	4470	4470	4470	4470	6
238	20241206	144800	274251395	4495	4495	4495	4495	0
239	20241206	144700	274251395	4495	4495	4495	4495	0
240	20241206	144600	274251395	4495	4495	4495	4495	0
241	20241206	144500	274251395	4495	4495	4495	4495	100
242	20241206	144400	273801895	4495	4495	4495	4495	0
243	20241206	144300	273801895	4495	4495	4495	4495	0
244	20241206	144200	273801895	4495	4495	4495	4495	0
245	20241206	144100	273801895	4495	4495	4495	4495	0
246	20241206	144000	273801895	4495	4495	4495	4495	0
247	20241206	143900	273801895	4495	4495	4495	4495	19
248	20241206	143800	273716490	4495	4495	4495	4495	0
249	20241206	143700	273716490	4495	4495	4495	4495	200
250	20241206	143600	272817490	4495	4495	4495	4495	0
251	20241206	143500	272817490	4495	4495	4495	4495	44
252	20241206	143400	272619710	4495	4495	4495	4495	2
253	20241206	143300	272610720	4470	4470	4470	4470	0
254	20241206	143200	272610720	4470	4470	4470	4470	0
255	20241206	143100	272610720	4470	4470	4470	4470	0
256	20241206	143000	272610720	4470	4470	4470	4470	0
257	20241206	142900	272610720	4470	4470	4470	4470	878
258	20241206	142800	268686060	4470	4470	4470	4470	0
259	20241206	142700	268686060	4470	4470	4470	4470	0
260	20241206	142600	268686060	4470	4470	4470	4470	0
261	20241206	142500	268686060	4470	4470	4470	4470	10
262	20241206	142400	268641360	4470	4470	4470	4470	0
263	20241206	142300	268641360	4470	4470	4470	4470	100
264	20241206	142200	268194360	4470	4470	4470	4470	0
265	20241206	142100	268194360	4470	4470	4470	4470	26
266	20241206	142000	268078140	4470	4470	4470	4470	0
267	20241206	141900	268078140	4470	4470	4470	4470	0
268	20241206	141800	268078140	4470	4470	4470	4470	88
269	20241206	141700	267684780	4470	4470	4470	4470	0
270	20241206	141600	267684780	4470	4470	4470	4470	0
271	20241206	141500	267684780	4470	4470	4470	4470	8
272	20241206	141400	267649020	4470	4470	4470	4470	0
273	20241206	141300	267649020	4470	4470	4470	4470	0
274	20241206	141200	267649020	4470	4470	4470	4470	0
275	20241206	141100	267649020	4470	4470	4470	4470	0
276	20241206	141000	267649020	4470	4470	4470	4470	0
277	20241206	140900	267649020	4470	4470	4470	4470	0
278	20241206	140800	267649020	4470	4470	4470	4470	0
279	20241206	140700	267649020	4470	4470	4470	4470	0
280	20241206	140600	267649020	4470	4470	4470	4470	0
281	20241206	140500	267649020	4470	4470	4470	4470	0
282	20241206	140400	267649020	4470	4470	4470	4470	0
283	20241206	140300	267649020	4470	4470	4470	4470	35
284	20241206	140200	267492570	4465	4465	4465	4465	0
285	20241206	140100	267492570	4465	4480	4480	4465	298
286	20241206	140000	266160040	4505	4505	4505	4505	0
287	20241206	135900	266160040	4505	4505	4505	4505	0
288	20241206	135800	266160040	4505	4505	4505	4505	0
289	20241206	135700	266160040	4505	4505	4505	4505	0
290	20241206	135600	266160040	4505	4505	4505	4505	0
291	20241206	135500	266160040	4505	4505	4505	4505	0
292	20241206	135400	266160040	4505	4505	4505	4505	0
293	20241206	135300	266160040	4505	4505	4505	4505	0
294	20241206	135200	266160040	4505	4505	4505	4505	0
295	20241206	135100	266160040	4505	4505	4505	4505	0
296	20241206	135000	266160040	4505	4505	4505	4505	0
297	20241206	134900	266160040	4505	4505	4505	4505	1
298	20241206	134800	266155535	4480	4480	4480	4480	0
299	20241206	134700	266155535	4480	4480	4480	4480	0
300	20241206	134600	266155535	4480	4480	4480	4480	0
301	20241206	134500	266155535	4480	4480	4480	4480	0
302	20241206	134400	266155535	4480	4480	4480	4480	0
303	20241206	134300	266155535	4480	4480	4480	4480	0
304	20241206	134200	266155535	4480	4480	4480	4480	0
305	20241206	134100	266155535	4480	4480	4480	4480	0
306	20241206	134000	266155535	4480	4480	4480	4480	15
307	20241206	133900	266088335	4515	4515	4515	4515	0
308	20241206	133800	266088335	4515	4515	4515	4515	0
309	20241206	133700	266088335	4515	4515	4515	4515	0
310	20241206	133600	266088335	4515	4515	4515	4515	0
311	20241206	133500	266088335	4515	4515	4515	4515	0
312	20241206	133400	266088335	4515	4515	4515	4515	0
313	20241206	133300	266088335	4515	4515	4515	4515	0
314	20241206	133200	266088335	4515	4515	4515	4515	0
315	20241206	133100	266088335	4515	4515	4515	4515	0
316	20241206	133000	266088335	4515	4515	4515	4515	0
317	20241206	132900	266088335	4515	4515	4515	4515	0
318	20241206	132800	266088335	4515	4515	4515	4515	0
319	20241206	132700	266088335	4515	4515	4515	4515	0
320	20241206	132600	266088335	4515	4515	4515	4515	0
321	20241206	132500	266088335	4515	4515	4515	4515	0
322	20241206	132400	266088335	4515	4515	4515	4515	2
323	20241206	132300	266079305	4515	4515	4515	4515	0
324	20241206	132200	266079305	4515	4515	4515	4515	28
325	20241206	132100	265952885	4515	4515	4515	4515	0
326	20241206	132000	265952885	4515	4515	4515	4515	0
327	20241206	131900	265952885	4515	4505	4515	4505	548
328	20241206	131800	263481550	4500	4495	4500	4495	199
329	20241206	131700	262586085	4490	4480	4490	4480	874
330	20241206	131600	258666615	4470	4470	4470	4470	1
331	20241206	131500	258662145	4465	4465	4465	4465	0
332	20241206	131400	258662145	4465	4465	4465	4465	0
333	20241206	131300	258662145	4465	4465	4465	4465	0
334	20241206	131200	258662145	4465	4465	4465	4465	0
335	20241206	131100	258662145	4465	4465	4465	4465	0
336	20241206	131000	258662145	4465	4465	4465	4465	0
337	20241206	130900	258662145	4465	4465	4465	4465	6
338	20241206	130800	258635355	4490	4490	4490	4490	0
339	20241206	130700	258635355	4490	4490	4490	4490	0
340	20241206	130600	258635355	4490	4490	4490	4490	0
341	20241206	130500	258635355	4490	4490	4490	4490	0
342	20241206	130400	258635355	4490	4490	4490	4490	0
343	20241206	130300	258635355	4490	4490	4490	4490	0
344	20241206	130200	258635355	4490	4490	4490	4490	0
345	20241206	130100	258635355	4490	4490	4490	4490	106
346	20241206	130000	258159415	4465	4465	4465	4465	6
347	20241206	125900	258132625	4460	4460	4460	4460	0
348	20241206	125800	258132625	4460	4460	4460	4460	0
349	20241206	125700	258132625	4460	4460	4460	4460	300
350	20241206	125600	256794625	4465	4465	4465	4465	300
351	20241206	125500	255455125	4465	4465	4465	4465	501
352	20241206	125400	253218160	4480	4480	4480	4480	0
353	20241206	125300	253218160	4480	4480	4480	4480	2
354	20241206	125200	253209200	4485	4485	4485	4485	0
355	20241206	125100	253209200	4485	4485	4485	4485	0
356	20241206	125000	253209200	4485	4485	4485	4485	0
357	20241206	124900	253209200	4485	4485	4485	4485	0
358	20241206	124800	253209200	4485	4485	4485	4485	0
359	20241206	124700	253209200	4485	4485	4485	4485	100
360	20241206	124600	252760700	4460	4460	4460	4460	0
361	20241206	124500	252760700	4460	4460	4460	4460	0
362	20241206	124400	252760700	4460	4460	4460	4460	0
363	20241206	124300	252760700	4460	4460	4460	4460	0
364	20241206	124200	252760700	4460	4465	4465	4460	280
365	20241206	124100	251511400	4460	4460	4460	4460	0
366	20241206	124000	251511400	4460	4460	4460	4460	0
367	20241206	123900	251511400	4460	4460	4460	4460	0
368	20241206	123800	251511400	4460	4460	4460	4460	0
369	20241206	123700	251511400	4460	4465	4465	4460	799
370	20241206	123600	247947835	4465	4465	4465	4465	131
371	20241206	123500	247362920	4485	4485	4485	4485	0
372	20241206	123400	247362920	4485	4485	4485	4485	0
373	20241206	123300	247362920	4485	4485	4485	4485	700
374	20241206	123200	244223420	4485	4485	4485	4485	0
375	20241206	123100	244223420	4485	4485	4485	4485	0
376	20241206	123000	244223420	4485	4485	4485	4485	0
377	20241206	122900	244223420	4485	4485	4485	4485	0
378	20241206	122800	244223420	4485	4485	4485	4485	0
379	20241206	122700	244223420	4485	4485	4485	4485	0
380	20241206	122600	244223420	4485	4485	4485	4485	0
381	20241206	122500	244223420	4485	4485	4485	4485	5
382	20241206	122400	244200995	4485	4485	4485	4485	0
383	20241206	122300	244200995	4485	4485	4485	4485	3
384	20241206	122200	244187540	4485	4485	4485	4485	0
385	20241206	122100	244187540	4485	4485	4485	4485	0
386	20241206	122000	244187540	4485	4485	4485	4485	0
387	20241206	121900	244187540	4485	4485	4485	4485	0
388	20241206	121800	244187540	4485	4485	4485	4485	0
389	20241206	121700	244187540	4485	4485	4485	4485	0
390	20241206	121600	244187540	4485	4470	4485	4470	102
391	20241206	121500	243731570	4485	4485	4485	4485	0
392	20241206	121400	243731570	4485	4485	4485	4485	0
393	20241206	121300	243731570	4485	4485	4485	4485	4
394	20241206	121200	243713630	4460	4460	4460	4460	0
395	20241206	121100	243713630	4460	4460	4460	4460	0
396	20241206	121000	243713630	4460	4460	4460	4460	0
397	20241206	120900	243713630	4460	4460	4460	4460	0
398	20241206	120800	243713630	4460	4460	4460	4460	0
399	20241206	120700	243713630	4460	4460	4460	4460	0
400	20241206	120600	243713630	4460	4460	4460	4460	0
401	20241206	120500	243713630	4460	4460	4460	4460	0
402	20241206	120400	243713630	4460	4460	4460	4460	0
403	20241206	120300	243713630	4460	4460	4460	4460	0
404	20241206	120200	243713630	4460	4475	4475	4460	268
405	20241206	120100	242518095	4475	4475	4475	4475	400
406	20241206	120000	240728095	4480	4480	4480	4480	500
407	20241206	115900	238488095	4475	4475	4475	4475	0
408	20241206	115800	238488095	4475	4485	4485	4475	95
409	20241206	115700	238062600	4485	4485	4485	4485	0
410	20241206	115600	238062600	4485	4485	4485	4485	0
411	20241206	115500	238062600	4485	4485	4485	4485	0
412	20241206	115400	238062600	4485	4485	4485	4485	0
413	20241206	115300	238062600	4485	4485	4485	4485	0
414	20241206	115200	238062600	4485	4485	4485	4485	0
415	20241206	115100	238062600	4485	4485	4485	4485	0
416	20241206	115000	238062600	4485	4485	4485	4485	0
417	20241206	114900	238062600	4485	4485	4485	4485	0
418	20241206	114800	238062600	4485	4485	4485	4485	0
419	20241206	114700	238062600	4485	4485	4485	4485	0
420	20241206	114600	238062600	4485	4485	4485	4485	0
421	20241206	114500	238062600	4485	4475	4485	4435	7654
422	20241206	114400	203914330	4475	4500	4500	4475	590
423	20241206	114300	201260955	4500	4480	4500	4480	60
424	20241206	114200	200991395	4510	4510	4510	4510	0
425	20241206	114100	200991395	4510	4510	4510	4510	0
426	20241206	114000	200991395	4510	4510	4510	4510	0
427	20241206	113900	200991395	4510	4510	4510	4510	0
428	20241206	113800	200991395	4510	4510	4510	4510	0
429	20241206	113700	200991395	4510	4510	4510	4510	1
430	20241206	113600	200986885	4510	4510	4510	4510	4
431	20241206	113500	200968845	4510	4510	4510	4510	0
432	20241206	113400	200968845	4510	4510	4510	4480	506
433	20241206	113300	198701785	4480	4480	4480	4480	0
434	20241206	113200	198701785	4480	4480	4480	4480	1
435	20241206	113100	198697305	4510	4510	4510	4510	0
436	20241206	113000	198697305	4510	4510	4510	4510	3
437	20241206	112900	198683775	4480	4480	4480	4480	100
438	20241206	112800	198235775	4485	4485	4485	4485	0
439	20241206	112700	198235775	4485	4485	4485	4485	0
440	20241206	112600	198235775	4485	4485	4485	4485	300
441	20241206	112500	196890275	4480	4480	4480	4480	100
442	20241206	112400	196442275	4480	4480	4480	4480	0
443	20241206	112300	196442275	4480	4480	4480	4480	425
444	20241206	112200	194538275	4495	4495	4495	4495	0
445	20241206	112100	194538275	4495	4495	4495	4495	0
446	20241206	112000	194538275	4495	4495	4495	4495	0
447	20241206	111900	194538275	4495	4495	4495	4495	33
448	20241206	111800	194389940	4500	4485	4500	4470	338
449	20241206	111700	192877575	4510	4510	4510	4510	0
450	20241206	111600	192877575	4510	4510	4510	4510	0
451	20241206	111500	192877575	4510	4480	4510	4475	504
452	20241206	111400	190622010	4515	4515	4515	4515	0
453	20241206	111300	190622010	4515	4515	4515	4515	0
454	20241206	111200	190622010	4515	4515	4515	4515	0
455	20241206	111100	190622010	4515	4515	4515	4515	0
456	20241206	111000	190622010	4515	4515	4515	4515	104
457	20241206	110900	190152450	4480	4480	4480	4480	100
458	20241206	110800	189704450	4515	4515	4515	4485	302
459	20241206	110700	188343920	4485	4485	4485	4485	100
460	20241206	110600	187895420	4520	4520	4520	4520	0
461	20241206	110500	187895420	4520	4520	4520	4520	100
462	20241206	110400	187443420	4520	4520	4520	4520	205
463	20241206	110300	186516820	4520	4505	4520	4505	85
464	20241206	110200	186132900	4500	4500	4500	4500	775
465	20241206	110100	182645400	4490	4480	4490	4480	128
466	20241206	110000	182071210	4465	4465	4465	4465	0
467	20241206	105900	182071210	4465	4465	4465	4465	0
468	20241206	105800	182071210	4465	4465	4465	4465	0
469	20241206	105700	182071210	4465	4465	4465	4465	0
470	20241206	105600	182071210	4465	4465	4465	4465	0
471	20241206	105500	182071210	4465	4470	4470	4465	1050
472	20241206	105400	177377960	4500	4500	4500	4500	0
473	20241206	105300	177377960	4500	4485	4500	4485	696
474	20241206	105200	174254610	4485	4485	4485	4485	7
475	20241206	105100	174223215	4485	4485	4485	4485	3600
476	20241206	105000	158077215	4485	4455	4485	4455	1410
477	20241206	104900	151765875	4455	4485	4485	4455	451
478	20241206	104800	149749890	4485	4485	4485	4485	850
479	20241206	104700	145937640	4485	4485	4485	4485	583
480	20241206	104600	143322885	4485	4485	4485	4485	0
481	20241206	104500	143322885	4485	4485	4485	4485	209
482	20241206	104400	142385520	4490	4490	4490	4490	0
483	20241206	104300	142385520	4490	4490	4490	4490	0
484	20241206	104200	142385520	4490	4490	4490	4490	172
485	20241206	104100	141613240	4485	4485	4485	4485	157
486	20241206	104000	140909095	4450	4490	4490	4450	2740
487	20241206	103900	128653570	4485	4485	4485	4485	0
488	20241206	103800	128653570	4485	4485	4485	4485	0
489	20241206	103700	128653570	4485	4490	4490	4485	46
490	20241206	103600	128447065	4520	4520	4520	4520	0
491	20241206	103500	128447065	4520	4500	4520	4490	102
492	20241206	103400	127988700	4520	4520	4520	4500	463
493	20241206	103300	125905120	4500	4500	4500	4500	2
494	20241206	103200	125896120	4500	4500	4500	4500	1000
495	20241206	103100	121396120	4500	4500	4500	4500	3000
496	20241206	103000	107896120	4525	4500	4525	4500	1310
497	20241206	102900	101998145	4520	4520	4520	4520	149
498	20241206	102800	101324665	4520	4505	4520	4505	172
499	20241206	102700	100549790	4525	4525	4525	4525	0
500	20241206	102600	100549790	4525	4505	4525	4505	821
501	20241206	102500	96847750	4505	4525	4525	4505	348
502	20241206	102400	95278050	4525	4520	4525	4510	1194
503	20241206	102300	89892480	4525	4525	4525	4525	0
504	20241206	102200	89892480	4525	4525	4525	4525	1
505	20241206	102100	89887955	4535	4535	4535	4535	0
506	20241206	102000	89887955	4535	4535	4535	4535	0
507	20241206	101900	89887955	4535	4535	4535	4535	0
508	20241206	101800	89887955	4535	4535	4535	4535	0
509	20241206	101700	89887955	4535	4535	4535	4535	0
510	20241206	101600	89887955	4535	4535	4535	4535	0
511	20241206	101500	89887955	4535	4535	4535	4535	0
512	20241206	101400	89887955	4535	4535	4535	4535	0
513	20241206	101300	89887955	4535	4530	4535	4530	2
514	20241206	101200	89878890	4525	4525	4525	4525	1
515	20241206	101100	89874365	4535	4535	4535	4535	0
516	20241206	101000	89874365	4535	4530	4535	4530	123
517	20241206	100900	89317160	4530	4530	4530	4530	0
518	20241206	100800	89317160	4530	4530	4530	4530	1
519	20241206	100700	89312630	4530	4530	4530	4530	5
520	20241206	100600	89289980	4530	4530	4530	4530	0
521	20241206	100500	89289980	4530	4530	4530	4530	5
522	20241206	100400	89267330	4530	4530	4530	4530	2
523	20241206	100300	89258270	4530	4530	4530	4530	0
524	20241206	100200	89258270	4530	4530	4530	4530	0
525	20241206	100100	89258270	4530	4530	4530	4530	0
526	20241206	100000	89258270	4530	4530	4530	4530	0
527	20241206	095900	89258270	4530	4530	4530	4530	0
528	20241206	095800	89258270	4530	4530	4530	4530	1
529	20241206	095700	89253740	4515	4515	4515	4515	0
530	20241206	095600	89253740	4515	4510	4515	4510	631
531	20241206	095500	86407775	4510	4510	4510	4510	100
532	20241206	095400	85956775	4515	4510	4515	4510	248
533	20241206	095300	84837805	4515	4515	4515	4515	31
534	20241206	095200	84697840	4515	4515	4515	4515	0
535	20241206	095100	84697840	4515	4515	4515	4515	0
536	20241206	095000	84697840	4515	4520	4520	4515	960
537	20241206	094900	80363290	4535	4535	4535	4535	0
538	20241206	094800	80363290	4535	4535	4535	4535	0
539	20241206	094700	80363290	4535	4535	4535	4535	0
540	20241206	094600	80363290	4535	4535	4535	4535	0
541	20241206	094500	80363290	4535	4535	4535	4535	2
542	20241206	094400	80354220	4500	4540	4540	4500	10000
543	20241206	094300	35257230	4560	4560	4560	4560	0
544	20241206	094200	35257230	4560	4560	4560	4560	0
545	20241206	094100	35257230	4560	4560	4560	4560	1
546	20241206	094000	35252670	4555	4555	4555	4555	1
547	20241206	093900	35248115	4555	4555	4555	4555	30
548	20241206	093800	35111465	4555	4555	4555	4555	0
549	20241206	093700	35111465	4555	4555	4555	4540	161
550	20241206	093600	34380360	4555	4545	4555	4545	2
551	20241206	093500	34371260	4545	4545	4545	4545	0
552	20241206	093400	34371260	4545	4545	4545	4545	3
553	20241206	093300	34357625	4545	4545	4545	4545	1
554	20241206	093200	34353080	4540	4540	4540	4540	448
555	20241206	093100	32319160	4535	4535	4535	4525	83
556	20241206	093000	31942865	4525	4525	4525	4525	0
557	20241206	092900	31942865	4525	4525	4525	4525	0
558	20241206	092800	31942865	4525	4530	4530	4525	50
559	20241206	092700	31716595	4540	4540	4540	4540	0
560	20241206	092600	31716595	4540	4540	4540	4540	0
561	20241206	092500	31716595	4540	4540	4540	4540	0
562	20241206	092400	31716595	4540	4540	4540	4540	0
563	20241206	092300	31716595	4540	4525	4540	4525	310
564	20241206	092200	30313815	4525	4525	4525	4525	6
565	20241206	092100	30286665	4525	4525	4525	4525	0
566	20241206	092000	30286665	4525	4525	4525	4525	157
567	20241206	091900	29576240	4525	4525	4525	4525	1000
568	20241206	091800	25051240	4540	4530	4540	4530	116
569	20241206	091700	24524710	4535	4535	4535	4535	20
570	20241206	091600	24434010	4535	4535	4535	4535	0
571	20241206	091500	24434010	4535	4545	4545	4535	4
572	20241206	091400	24415855	4550	4550	4550	4550	0
573	20241206	091300	24415855	4550	4550	4550	4550	0
574	20241206	091200	24415855	4550	4550	4550	4550	3
575	20241206	091100	24402205	4520	4520	4520	4520	0
576	20241206	091000	24402205	4520	4520	4520	4520	1780
577	20241206	090900	16356605	4555	4555	4555	4555	0
578	20241206	090800	16356605	4555	4545	4555	4545	11
579	20241206	090700	16306600	4520	4520	4520	4520	0
580	20241206	090600	16306600	4520	4545	4545	4520	75
581	20241206	090500	15966755	4545	4545	4545	4545	0
582	20241206	090400	15966755	4545	4545	4545	4545	0
583	20241206	090300	15966755	4545	4550	4550	4545	17
584	20241206	090200	15889435	4580	4535	4580	4535	2749
585	20241206	090100	3307910	4515	4510	4515	4510	26
586	20241206	090000	3190525	4505	4500	4505	4500	709