KissMeData/054780/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	193900	408410755	4970	4970	4970	4970	485
3	20241205	193800	408410755	4970	4970	4970	4970	0
4	20241205	193700	408410755	4970	4970	4970	4970	0
5	20241205	193600	408410755	4970	4970	4970	4970	0
6	20241205	193500	408410755	4970	4970	4970	4970	0
7	20241205	193400	408410755	4970	4970	4970	4970	0
8	20241205	193300	408410755	4970	4970	4970	4970	0
9	20241205	193200	408410755	4970	4970	4970	4970	0
10	20241205	193100	408410755	4970	4970	4970	4970	0
11	20241205	193000	408410755	4970	4970	4970	4970	0
12	20241205	192900	408410755	4970	4970	4970	4970	0
13	20241205	192800	408410755	4970	4970	4970	4970	0
14	20241205	192700	408410755	4970	4970	4970	4970	0
15	20241205	192600	408410755	4970	4970	4970	4970	0
16	20241205	192500	408410755	4970	4970	4970	4970	0
17	20241205	192400	408410755	4970	4970	4970	4970	0
18	20241205	192300	408410755	4970	4970	4970	4970	0
19	20241205	192200	408410755	4970	4970	4970	4970	0
20	20241205	192100	408410755	4970	4970	4970	4970	0
21	20241205	192000	408410755	4970	4970	4970	4970	0
22	20241205	191900	408410755	4970	4970	4970	4970	0
23	20241205	191800	408410755	4970	4970	4970	4970	0
24	20241205	191700	408410755	4970	4970	4970	4970	0
25	20241205	191600	408410755	4970	4970	4970	4970	0
26	20241205	191500	408410755	4970	4970	4970	4970	0
27	20241205	191400	408410755	4970	4970	4970	4970	0
28	20241205	191300	408410755	4970	4970	4970	4970	0
29	20241205	191200	408410755	4970	4970	4970	4970	0
30	20241205	191100	408410755	4970	4970	4970	4970	0
31	20241205	191000	408410755	4970	4970	4970	4970	0
32	20241205	190900	408410755	4970	4970	4970	4970	485
33	20241205	190800	408410755	4970	4970	4970	4970	0
34	20241205	190700	408410755	4970	4970	4970	4970	0
35	20241205	190600	408410755	4970	4970	4970	4970	0
36	20241205	190500	408410755	4970	4970	4970	4970	0
37	20241205	190400	408410755	4970	4970	4970	4970	0
38	20241205	190300	408410755	4970	4970	4970	4970	0
39	20241205	190200	408410755	4970	4970	4970	4970	0
40	20241205	190100	408410755	4970	4970	4970	4970	0
41	20241205	190000	408410755	4970	4970	4970	4970	0
42	20241205	185900	408410755	4970	4970	4970	4970	0
43	20241205	185800	408410755	4970	4970	4970	4970	0
44	20241205	185700	408410755	4970	4970	4970	4970	0
45	20241205	185600	408410755	4970	4970	4970	4970	0
46	20241205	185500	408410755	4970	4970	4970	4970	0
47	20241205	185400	408410755	4970	4970	4970	4970	0
48	20241205	185300	408410755	4970	4970	4970	4970	0
49	20241205	185200	408410755	4970	4970	4970	4970	0
50	20241205	185100	408410755	4970	4970	4970	4970	0
51	20241205	185000	408410755	4970	4970	4970	4970	0
52	20241205	184900	408410755	4970	4970	4970	4970	0
53	20241205	184800	408410755	4970	4970	4970	4970	0
54	20241205	184700	408410755	4970	4970	4970	4970	0
55	20241205	184600	408410755	4970	4970	4970	4970	0
56	20241205	184500	408410755	4970	4970	4970	4970	0
57	20241205	184400	408410755	4970	4970	4970	4970	0
58	20241205	184300	408410755	4970	4970	4970	4970	0
59	20241205	184200	408410755	4970	4970	4970	4970	0
60	20241205	184100	408410755	4970	4970	4970	4970	0
61	20241205	184000	408410755	4970	4970	4970	4970	0
62	20241205	183900	408410755	4970	4970	4970	4970	485
63	20241205	183800	408410755	4970	4970	4970	4970	0
64	20241205	183700	408410755	4970	4970	4970	4970	0
65	20241205	183600	408410755	4970	4970	4970	4970	0
66	20241205	183500	408410755	4970	4970	4970	4970	0
67	20241205	183400	408410755	4970	4970	4970	4970	0
68	20241205	183300	408410755	4970	4970	4970	4970	0
69	20241205	183200	408410755	4970	4970	4970	4970	0
70	20241205	183100	408410755	4970	4970	4970	4970	0
71	20241205	183000	408410755	4970	4970	4970	4970	0
72	20241205	182900	408410755	4970	4970	4970	4970	0
73	20241205	182800	408410755	4970	4970	4970	4970	0
74	20241205	182700	408410755	4970	4970	4970	4970	0
75	20241205	182600	408410755	4970	4970	4970	4970	0
76	20241205	182500	408410755	4970	4970	4970	4970	0
77	20241205	182400	408410755	4970	4970	4970	4970	0
78	20241205	182300	408410755	4970	4970	4970	4970	0
79	20241205	182200	408410755	4970	4970	4970	4970	0
80	20241205	182100	408410755	4970	4970	4970	4970	0
81	20241205	182000	408410755	4970	4970	4970	4970	0
82	20241205	181900	408410755	4970	4970	4970	4970	0
83	20241205	181800	408410755	4970	4970	4970	4970	0
84	20241205	181700	408410755	4970	4970	4970	4970	0
85	20241205	181600	408410755	4970	4970	4970	4970	0
86	20241205	181500	408410755	4970	4970	4970	4970	0
87	20241205	181400	408410755	4970	4970	4970	4970	0
88	20241205	181300	408410755	4970	4970	4970	4970	0
89	20241205	181200	408410755	4970	4970	4970	4970	0
90	20241205	181100	408410755	4970	4970	4970	4970	0
91	20241205	181000	408410755	4970	4970	4970	4970	0
92	20241205	180900	408410755	4970	4970	4970	4970	485
93	20241205	180800	408410755	4970	4970	4970	4970	0
94	20241205	180700	408410755	4970	4970	4970	4970	0
95	20241205	180600	408410755	4970	4970	4970	4970	0
96	20241205	180500	408410755	4970	4970	4970	4970	0
97	20241205	180400	408410755	4970	4970	4970	4970	0
98	20241205	180300	408410755	4970	4970	4970	4970	0
99	20241205	180200	408410755	4970	4970	4970	4970	0
100	20241205	180100	408410755	4970	4970	4970	4970	0
101	20241205	180000	408410755	4970	4970	4970	4970	0
102	20241205	175900	408410755	4970	4970	4970	4970	0
103	20241205	175800	408410755	4970	4970	4970	4970	0
104	20241205	175700	408410755	4970	4970	4970	4970	0
105	20241205	175600	408410755	4970	4970	4970	4970	0
106	20241205	175500	408410755	4970	4970	4970	4970	0
107	20241205	175400	408410755	4970	4970	4970	4970	0
108	20241205	175300	408410755	4970	4970	4970	4970	0
109	20241205	175200	408410755	4970	4970	4970	4970	0
110	20241205	175100	408410755	4970	4970	4970	4970	0
111	20241205	175000	408410755	4970	4970	4970	4970	0
112	20241205	174900	408410755	4970	4970	4970	4970	0
113	20241205	174800	408410755	4970	4970	4970	4970	0
114	20241205	174700	408410755	4970	4970	4970	4970	0
115	20241205	174600	408410755	4970	4970	4970	4970	0
116	20241205	174500	408410755	4970	4970	4970	4970	0
117	20241205	174400	408410755	4970	4970	4970	4970	0
118	20241205	174300	408410755	4970	4970	4970	4970	0
119	20241205	174200	408410755	4970	4970	4970	4970	0
120	20241205	174100	408410755	4970	4970	4970	4970	0
121	20241205	174000	408410755	4970	4970	4970	4970	0
122	20241205	173900	408410755	4970	4970	4970	4970	485
123	20241205	173800	408410755	4970	4970	4970	4970	0
124	20241205	173700	408410755	4970	4970	4970	4970	0
125	20241205	173600	408410755	4970	4970	4970	4970	0
126	20241205	173500	408410755	4970	4970	4970	4970	0
127	20241205	173400	408410755	4970	4970	4970	4970	0
128	20241205	173300	408410755	4970	4970	4970	4970	0
129	20241205	173200	408410755	4970	4970	4970	4970	0
130	20241205	173100	408410755	4970	4970	4970	4970	0
131	20241205	173000	408410755	4970	4970	4970	4970	0
132	20241205	172900	408410755	4970	4970	4970	4970	0
133	20241205	172800	408410755	4970	4970	4970	4970	0
134	20241205	172700	408410755	4970	4970	4970	4970	0
135	20241205	172600	408410755	4970	4970	4970	4970	0
136	20241205	172500	408410755	4970	4970	4970	4970	0
137	20241205	172400	408410755	4970	4970	4970	4970	0
138	20241205	172300	408410755	4970	4970	4970	4970	0
139	20241205	172200	408410755	4970	4970	4970	4970	0
140	20241205	172100	408410755	4970	4970	4970	4970	0
141	20241205	172000	408410755	4970	4970	4970	4970	0
142	20241205	171900	408410755	4970	4970	4970	4970	0
143	20241205	171800	408410755	4970	4970	4970	4970	0
144	20241205	171700	408410755	4970	4970	4970	4970	0
145	20241205	171600	408410755	4970	4970	4970	4970	0
146	20241205	171500	408410755	4970	4970	4970	4970	0
147	20241205	171400	408410755	4970	4970	4970	4970	0
148	20241205	171300	408410755	4970	4970	4970	4970	0
149	20241205	171200	408410755	4970	4970	4970	4970	0
150	20241205	171100	408410755	4970	4970	4970	4970	0
151	20241205	171000	408410755	4970	4970	4970	4970	0
152	20241205	170900	408410755	4970	4970	4970	4970	485
153	20241205	170800	408410755	4970	4970	4970	4970	0
154	20241205	170700	408410755	4970	4970	4970	4970	0
155	20241205	170600	408410755	4970	4970	4970	4970	0
156	20241205	170500	408410755	4970	4970	4970	4970	0
157	20241205	170400	408410755	4970	4970	4970	4970	0
158	20241205	170300	408410755	4970	4970	4970	4970	0
159	20241205	170200	408410755	4970	4970	4970	4970	0
160	20241205	170100	408410755	4970	4970	4970	4970	0
161	20241205	170000	408410755	4970	4970	4970	4970	0
162	20241205	165900	408410755	4970	4970	4970	4970	0
163	20241205	165800	408410755	4970	4970	4970	4970	0
164	20241205	165700	408410755	4970	4970	4970	4970	0
165	20241205	165600	408410755	4970	4970	4970	4970	0
166	20241205	165500	408410755	4970	4970	4970	4970	0
167	20241205	165400	408410755	4970	4970	4970	4970	0
168	20241205	165300	408410755	4970	4970	4970	4970	0
169	20241205	165200	408410755	4970	4970	4970	4970	0
170	20241205	165100	408410755	4970	4970	4970	4970	0
171	20241205	165000	408410755	4970	4970	4970	4970	0
172	20241205	164900	408410755	4970	4970	4970	4970	0
173	20241205	164800	408410755	4970	4970	4970	4970	0
174	20241205	164700	408410755	4970	4970	4970	4970	0
175	20241205	164600	408410755	4970	4970	4970	4970	0
176	20241205	164500	408410755	4970	4970	4970	4970	0
177	20241205	164400	408410755	4970	4970	4970	4970	0
178	20241205	164300	408410755	4970	4970	4970	4970	0
179	20241205	164200	408410755	4970	4970	4970	4970	0
180	20241205	164100	408410755	4970	4970	4970	4970	0
181	20241205	164000	408410755	4970	4970	4970	4970	0
182	20241205	163900	408410755	4970	4970	4970	4970	485
183	20241205	163800	408410755	4970	4970	4970	4970	0
184	20241205	163700	408410755	4970	4970	4970	4970	0
185	20241205	163600	408410755	4970	4970	4970	4970	0
186	20241205	163500	408410755	4970	4970	4970	4970	0
187	20241205	163400	408410755	4970	4970	4970	4970	0
188	20241205	163300	408410755	4970	4970	4970	4970	0
189	20241205	163200	408410755	4970	4970	4970	4970	0
190	20241205	163100	408410755	4970	4970	4970	4970	0
191	20241205	163000	408410755	4970	4970	4970	4970	0
192	20241205	162900	408410755	4970	4970	4970	4970	0
193	20241205	162800	408410755	4970	4970	4970	4970	0
194	20241205	162700	408410755	4970	4970	4970	4970	0
195	20241205	162600	408410755	4970	4970	4970	4970	0
196	20241205	162500	408410755	4970	4970	4970	4970	0
197	20241205	162400	408410755	4970	4970	4970	4970	0
198	20241205	162300	408410755	4970	4970	4970	4970	0
199	20241205	162200	408410755	4970	4970	4970	4970	0
200	20241205	162100	408410755	4970	4970	4970	4970	0
201	20241205	162000	408410755	4970	4970	4970	4970	0
202	20241205	161900	408410755	4970	4970	4970	4970	0
203	20241205	161800	408410755	4970	4970	4970	4970	0
204	20241205	161700	408410755	4970	4970	4970	4970	0
205	20241205	161600	408410755	4970	4970	4970	4970	0
206	20241205	161500	408410755	4970	4970	4970	4970	0
207	20241205	161400	408410755	4970	4970	4970	4970	0
208	20241205	161300	408410755	4970	4970	4970	4970	0
209	20241205	161200	408410755	4970	4970	4970	4970	0
210	20241205	161100	408410755	4970	4970	4970	4970	0
211	20241205	161000	408410755	4970	4970	4970	4970	0
212	20241205	160900	408410755	4970	4970	4970	4970	485
213	20241205	160800	408410755	4970	4970	4970	4970	0
214	20241205	160700	408410755	4970	4970	4970	4970	0
215	20241205	160600	408410755	4970	4970	4970	4970	0
216	20241205	160500	408410755	4970	4970	4970	4970	0
217	20241205	160400	408410755	4970	4970	4970	4970	0
218	20241205	160300	408410755	4970	4970	4970	4970	0
219	20241205	160200	408410755	4970	4970	4970	4970	0
220	20241205	160100	408410755	4970	4970	4970	4970	0
221	20241205	160000	408410755	4970	4970	4970	4970	0
222	20241205	155900	408410755	4970	4970	4970	4970	0
223	20241205	155800	408410755	4970	4970	4970	4970	0
224	20241205	155700	408410755	4970	4970	4970	4970	0
225	20241205	155600	408410755	4970	4970	4970	4970	0
226	20241205	155500	408410755	4970	4970	4970	4970	0
227	20241205	155400	408410755	4970	4970	4970	4970	0
228	20241205	155300	408410755	4970	4970	4970	4970	0
229	20241205	155200	408410755	4970	4970	4970	4970	0
230	20241205	155100	408410755	4970	4970	4970	4970	0
231	20241205	155000	408410755	4970	4970	4970	4970	0
232	20241205	154900	408410755	4970	4970	4970	4970	0
233	20241205	154800	408410755	4970	4970	4970	4970	0
234	20241205	154700	408410755	4970	4970	4970	4970	0
235	20241205	154600	408410755	4970	4970	4970	4970	0
236	20241205	154500	408410755	4970	4970	4970	4970	0
237	20241205	154400	408410755	4970	4970	4970	4970	0
238	20241205	154300	408410755	4970	4970	4970	4970	0
239	20241205	154200	408410755	4970	4970	4970	4970	0
240	20241205	154100	408410755	4970	4970	4970	4970	0
241	20241205	154000	408410755	4970	4970	4970	4970	0
242	20241205	153900	408410755	4970	4970	4970	4970	485
243	20241205	153800	408410755	4970	4970	4970	4970	0
244	20241205	153700	408410755	4970	4970	4970	4970	0
245	20241205	153600	408410755	4970	4970	4970	4970	0
246	20241205	153500	408410755	4970	4970	4970	4970	0
247	20241205	153400	408410755	4970	4970	4970	4970	0
248	20241205	153300	408410755	4970	4970	4970	4970	0
249	20241205	153200	408410755	4970	4970	4970	4970	0
250	20241205	153100	408410755	4970	4970	4970	4970	0
251	20241205	153000	408410755	4970	4970	4970	4970	485
252	20241205	152900	406000305	4980	4980	4980	4980	0
253	20241205	152800	406000305	4980	4980	4980	4980	0
254	20241205	152700	406000305	4980	4980	4980	4980	0
255	20241205	152600	406000305	4980	4980	4980	4980	0
256	20241205	152500	406000305	4980	4980	4980	4980	0
257	20241205	152400	406000305	4980	4980	4980	4980	0
258	20241205	152300	406000305	4980	4980	4980	4980	0
259	20241205	152200	406000305	4980	4980	4980	4980	0
260	20241205	152100	406000305	4980	4980	4980	4980	0
261	20241205	152000	406000305	4980	4980	4980	4980	0
262	20241205	151900	406000305	4980	4950	4980	4945	267
263	20241205	151800	404672980	4955	4955	4980	4955	589
264	20241205	151700	401752485	4950	4925	4950	4920	1076
265	20241205	151600	396439970	4925	4930	4930	4920	31
266	20241205	151500	396287345	4930	4940	4940	4930	19
267	20241205	151400	396193510	4945	4935	4945	4935	3
268	20241205	151300	396178695	4915	4915	4915	4915	0
269	20241205	151200	396178695	4915	4930	4930	4915	43
270	20241205	151100	395967335	4915	4935	4935	4900	1231
271	20241205	151000	389923245	4940	4945	4945	4940	2
272	20241205	150900	389913360	4945	4945	4945	4945	23
273	20241205	150800	389799625	4945	4945	4945	4945	11
274	20241205	150700	389745230	4945	4945	4945	4945	51
275	20241205	150600	389493035	4910	4945	4945	4910	403
276	20241205	150500	387508625	4950	4950	4950	4945	29
277	20241205	150400	387365160	4945	4950	4950	4945	27
278	20241205	150300	387231640	4950	4950	4950	4945	569
279	20241205	150200	384415430	4950	4945	4950	4945	214
280	20241205	150100	383356140	4945	4945	4945	4945	79
281	20241205	150000	382965485	4945	4945	4945	4945	0
282	20241205	145900	382965485	4945	4945	4945	4945	0
283	20241205	145800	382965485	4945	4945	4945	4940	148
284	20241205	145700	382233770	4945	4940	4945	4940	172
285	20241205	145600	381384080	4940	4940	4940	4940	1
286	20241205	145500	381379140	4940	4940	4940	4940	31
287	20241205	145400	381226000	4940	4910	4940	4910	220
288	20241205	145300	380139770	4910	4915	4915	4910	886
289	20241205	145200	375788510	4910	4910	4910	4910	0
290	20241205	145100	375788510	4910	4910	4910	4910	0
291	20241205	145000	375788510	4910	4930	4930	4910	512
292	20241205	144900	373273440	4930	4930	4930	4930	23
293	20241205	144800	373160050	4935	4935	4935	4935	0
294	20241205	144700	373160050	4935	4935	4935	4935	292
295	20241205	144600	371719030	4935	4940	4940	4935	371
296	20241205	144500	369886545	4950	4945	4950	4945	39
297	20241205	144400	369693685	4950	4950	4950	4950	1
298	20241205	144300	369688735	4950	4950	4950	4950	0
299	20241205	144200	369688735	4950	4950	4950	4950	214
300	20241205	144100	368629435	4955	4955	4955	4955	287
301	20241205	144000	367207350	4960	4960	4960	4960	100
302	20241205	143900	366711350	4955	4960	4960	4955	328
303	20241205	143800	365084485	4975	4970	4975	4965	615
304	20241205	143700	362029445	4975	4975	4975	4975	0
305	20241205	143600	362029445	4975	4975	4975	4975	0
306	20241205	143500	362029445	4975	4975	4975	4975	0
307	20241205	143400	362029445	4975	4975	4975	4975	0
308	20241205	143300	362029445	4975	4975	4975	4975	0
309	20241205	143200	362029445	4975	4975	4975	4975	0
310	20241205	143100	362029445	4975	4980	4980	4975	380
311	20241205	143000	360138620	4980	4980	4980	4980	0
312	20241205	142900	360138620	4980	4980	4980	4980	0
313	20241205	142800	360138620	4980	4980	4980	4980	42
314	20241205	142700	359929460	4985	4985	4985	4985	0
315	20241205	142600	359929460	4985	4985	4985	4985	5
316	20241205	142500	359904535	4990	4990	4990	4990	0
317	20241205	142400	359904535	4990	4990	4990	4990	0
318	20241205	142300	359904535	4990	4990	4990	4990	0
319	20241205	142200	359904535	4990	4995	5000	4990	75
320	20241205	142100	359530060	4985	4990	4990	4985	1208
321	20241205	142000	353502755	5000	5000	5000	5000	0
322	20241205	141900	353502755	5000	4995	5000	4990	138
323	20241205	141800	352813465	5000	5000	5000	5000	0
324	20241205	141700	352813465	5000	5000	5000	5000	0
325	20241205	141600	352813465	5000	5000	5000	5000	0
326	20241205	141500	352813465	5000	5000	5000	5000	5
327	20241205	141400	352788465	5000	5000	5000	5000	95
328	20241205	141300	352313465	4995	4995	4995	4995	0
329	20241205	141200	352313465	4995	4995	4995	4995	0
330	20241205	141100	352313465	4995	4990	4995	4990	1435
331	20241205	141000	345145895	4995	4995	4995	4995	0
332	20241205	140900	345145895	4995	4995	4995	4995	1
333	20241205	140800	345140900	4990	4990	4990	4990	34
334	20241205	140700	344971240	4995	4995	4995	4995	25
335	20241205	140600	344846365	4995	4995	4995	4995	3
336	20241205	140500	344831380	4995	4990	4995	4990	70
337	20241205	140400	344482075	4990	4990	4990	4990	101
338	20241205	140300	343978085	4985	4985	4985	4985	58
339	20241205	140200	343688955	4985	4985	4985	4985	100
340	20241205	140100	343190455	4985	4985	4985	4985	10
341	20241205	140000	343140605	4985	4985	4985	4985	0
342	20241205	135900	343140605	4985	4985	4985	4985	0
343	20241205	135800	343140605	4985	4985	4985	4985	0
344	20241205	135700	343140605	4985	4985	4985	4985	0
345	20241205	135600	343140605	4985	4985	4985	4985	2
346	20241205	135500	343130635	4960	4985	4985	4960	58
347	20241205	135400	342842805	4985	4985	4985	4985	0
348	20241205	135300	342842805	4985	4985	4985	4985	0
349	20241205	135200	342842805	4985	4985	4985	4985	0
350	20241205	135100	342842805	4985	4985	4985	4985	0
351	20241205	135000	342842805	4985	4960	4985	4960	369
352	20241205	134900	341012540	4965	4965	4965	4965	27
353	20241205	134800	340878485	4965	4965	4965	4965	0
354	20241205	134700	340878485	4965	4965	4965	4965	20
355	20241205	134600	340779185	4980	4980	4980	4980	3
356	20241205	134500	340764245	4965	4980	4980	4965	151
357	20241205	134400	340014010	4970	4970	4970	4970	0
358	20241205	134300	340014010	4970	4970	4970	4970	0
359	20241205	134200	340014010	4970	4970	4970	4970	0
360	20241205	134100	340014010	4970	4970	4970	4970	0
361	20241205	134000	340014010	4970	4980	4980	4970	161
362	20241205	133900	339213310	4985	4985	4985	4985	3
363	20241205	133800	339198355	4975	4975	4975	4975	15
364	20241205	133700	339123730	4975	4985	4985	4975	80
365	20241205	133600	338725670	4985	4985	4985	4985	0
366	20241205	133500	338725670	4985	4985	4985	4985	0
367	20241205	133400	338725670	4985	4985	4985	4985	20
368	20241205	133300	338625970	4985	4985	4985	4985	1
369	20241205	133200	338620985	4980	4980	4980	4980	0
370	20241205	133100	338620985	4980	4980	4980	4980	62
371	20241205	133000	338312225	4980	4980	4980	4980	36
372	20241205	132900	338132945	4980	4980	4980	4980	15
373	20241205	132800	338058245	4975	4975	4975	4975	0
374	20241205	132700	338058245	4975	4975	4975	4975	0
375	20241205	132600	338058245	4975	4975	4975	4975	0
376	20241205	132500	338058245	4975	4975	4975	4975	0
377	20241205	132400	338058245	4975	4970	4975	4970	478
378	20241205	132300	335682180	4970	4970	4970	4970	3
379	20241205	132200	335667270	4975	4965	4975	4965	380
380	20241205	132100	333777270	4965	4965	4965	4965	17
381	20241205	132000	333692865	4965	4965	4965	4965	0
382	20241205	131900	333692865	4965	4965	4965	4965	326
383	20241205	131800	332074275	4950	4950	4950	4950	0
384	20241205	131700	332074275	4950	4950	4950	4950	0
385	20241205	131600	332074275	4950	4965	4965	4950	1515
386	20241205	131500	324561065	4970	4970	4970	4970	0
387	20241205	131400	324561065	4970	4970	4970	4970	0
388	20241205	131300	324561065	4970	4970	4970	4970	12
389	20241205	131200	324501425	4970	4980	4980	4970	1737
390	20241205	131100	315856755	4985	4985	4985	4985	10
391	20241205	131000	315806905	4985	4985	4985	4985	0
392	20241205	130900	315806905	4985	4985	4985	4985	81
393	20241205	130800	315403120	4985	4990	4990	4985	227
394	20241205	130700	314271140	4995	4990	4995	4990	2
395	20241205	130600	314261155	4990	4990	4990	4990	0
396	20241205	130500	314261155	4990	4990	4990	4990	122
397	20241205	130400	313652375	4990	4990	4990	4990	0
398	20241205	130300	313652375	4990	4990	4990	4990	7
399	20241205	130200	313617445	4990	4990	4990	4990	0
400	20241205	130100	313617445	4990	5000	5000	4990	265
401	20241205	130000	312294445	5000	5000	5000	5000	37
402	20241205	125900	312109445	5010	5010	5010	5010	1
403	20241205	125800	312104435	5010	5010	5010	5010	0
404	20241205	125700	312104435	5010	5010	5010	5010	180
405	20241205	125600	311202635	4995	4995	4995	4995	0
406	20241205	125500	311202635	4995	4995	4995	4995	0
407	20241205	125400	311202635	4995	4995	4995	4995	0
408	20241205	125300	311202635	4995	4995	4995	4995	0
409	20241205	125200	311202635	4995	5010	5010	4995	14
410	20241205	125100	311132510	4990	4990	4990	4990	0
411	20241205	125000	311132510	4990	4990	4990	4990	0
412	20241205	124900	311132510	4990	4990	4990	4990	0
413	20241205	124800	311132510	4990	4990	4990	4990	0
414	20241205	124700	311132510	4990	4990	4990	4990	0
415	20241205	124600	311132510	4990	5010	5010	4990	4
416	20241205	124500	311112530	4990	4990	4990	4990	3
417	20241205	124400	311097560	5010	5010	5010	5010	0
418	20241205	124300	311097560	5010	5010	5010	5010	2
419	20241205	124200	311087540	4980	4980	4980	4980	0
420	20241205	124100	311087540	4980	4980	4980	4980	0
421	20241205	124000	311087540	4980	4980	4980	4980	0
422	20241205	123900	311087540	4980	4980	4980	4980	0
423	20241205	123800	311087540	4980	4980	4980	4980	0
424	20241205	123700	311087540	4980	4980	4980	4980	0
425	20241205	123600	311087540	4980	4990	4990	4980	827
426	20241205	123500	306966200	5030	5030	5030	5030	0
427	20241205	123400	306966200	5030	5030	5030	5030	0
428	20241205	123300	306966200	5030	5030	5030	5030	0
429	20241205	123200	306966200	5030	5030	5030	5030	0
430	20241205	123100	306966200	5030	5030	5030	5030	0
431	20241205	123000	306966200	5030	5030	5030	5030	0
432	20241205	122900	306966200	5030	4990	5030	4990	52
433	20241205	122800	306706640	4990	5030	5030	4990	790
434	20241205	122700	302764460	5030	5030	5030	5030	0
435	20241205	122600	302764460	5030	5030	5030	5030	0
436	20241205	122500	302764460	5030	5030	5030	5030	0
437	20241205	122400	302764460	5030	5030	5030	5030	0
438	20241205	122300	302764460	5030	4990	5030	4990	101
439	20241205	122200	302260430	4990	4990	4990	4990	0
440	20241205	122100	302260430	4990	4990	4990	4990	0
441	20241205	122000	302260430	4990	4990	4990	4990	20
442	20241205	121900	302160630	5020	5020	5020	5020	1000
443	20241205	121800	297140630	4995	4995	4995	4995	0
444	20241205	121700	297140630	4995	5010	5010	4995	8582
445	20241205	121600	254146695	5010	5010	5010	5010	10
446	20241205	121500	254096595	5020	5020	5020	5020	10
447	20241205	121400	254046395	5020	5020	5020	5020	0
448	20241205	121300	254046395	5020	5020	5020	5020	188
449	20241205	121200	253102635	5020	5040	5040	5010	5016
450	20241205	121100	227956785	5070	5070	5070	5070	10
451	20241205	121000	227906085	5070	5070	5070	5070	0
452	20241205	120900	227906085	5070	5060	5070	5050	742
453	20241205	120800	224152225	5070	5070	5070	5070	0
454	20241205	120700	224152225	5070	5070	5070	5070	0
455	20241205	120600	224152225	5070	5070	5070	5070	0
456	20241205	120500	224152225	5070	5070	5070	5070	13
457	20241205	120400	224086315	5060	5060	5060	5060	0
458	20241205	120300	224086315	5060	5060	5060	5060	1
459	20241205	120200	224081255	5070	5070	5070	5070	1
460	20241205	120100	224076185	5070	5070	5070	5070	0
461	20241205	120000	224076185	5070	5070	5070	5070	0
462	20241205	115900	224076185	5070	5070	5070	5070	78
463	20241205	115800	223680725	5060	5060	5060	5060	0
464	20241205	115700	223680725	5060	5060	5060	5060	0
465	20241205	115600	223680725	5060	5060	5060	5060	0
466	20241205	115500	223680725	5060	5060	5060	5060	1
467	20241205	115400	223675665	5080	5080	5080	5080	0
468	20241205	115300	223675665	5080	5080	5080	5080	0
469	20241205	115200	223675665	5080	5080	5080	5080	20
470	20241205	115100	223574065	5060	5060	5060	5060	0
471	20241205	115000	223574065	5060	5060	5060	5060	19
472	20241205	114900	223477925	5080	5080	5080	5080	0
473	20241205	114800	223477925	5080	5080	5080	5080	0
474	20241205	114700	223477925	5080	5080	5080	5080	10
475	20241205	114600	223427125	5080	5080	5080	5080	1
476	20241205	114500	223422045	5060	5060	5060	5060	5
477	20241205	114400	223396745	5060	5080	5080	5060	8
478	20241205	114300	223356205	5060	5060	5060	5060	0
479	20241205	114200	223356205	5060	5060	5060	5060	0
480	20241205	114100	223356205	5060	5060	5060	5060	0
481	20241205	114000	223356205	5060	5060	5060	5060	0
482	20241205	113900	223356205	5060	5060	5060	5060	488
483	20241205	113800	220886925	5080	5080	5080	5080	222
484	20241205	113700	219759165	5080	5080	5080	5080	0
485	20241205	113600	219759165	5080	5080	5080	5080	0
486	20241205	113500	219759165	5080	5080	5080	5080	0
487	20241205	113400	219759165	5080	5080	5080	5080	60
488	20241205	113300	219454365	5080	5080	5080	5080	291
489	20241205	113200	217976085	5080	5070	5080	5070	2
490	20241205	113100	217965935	5070	5060	5070	5060	124
491	20241205	113000	217337265	5070	5070	5070	5070	0
492	20241205	112900	217337265	5070	5070	5070	5070	20
493	20241205	112800	217235865	5070	5070	5070	5070	0
494	20241205	112700	217235865	5070	5060	5070	5060	70
495	20241205	112600	216881565	5070	5060	5070	5060	2005
496	20241205	112500	206716225	5070	5070	5070	5070	0
497	20241205	112400	206716225	5070	5070	5070	5070	0
498	20241205	112300	206716225	5070	5070	5070	5070	0
499	20241205	112200	206716225	5070	5070	5070	5070	0
500	20241205	112100	206716225	5070	5060	5070	5060	2
501	20241205	112000	206706095	5060	5060	5060	5060	0
502	20241205	111900	206706095	5060	5050	5060	5050	96
503	20241205	111800	206220615	5080	5070	5080	5070	520
504	20241205	111700	203580785	5080	5080	5080	5080	0
505	20241205	111600	203580785	5080	5080	5080	5080	1
506	20241205	111500	203575705	5050	5050	5050	5050	28
507	20241205	111400	203434305	5080	5080	5080	5080	0
508	20241205	111300	203434305	5080	5080	5080	5080	100
509	20241205	111200	202926305	5080	5060	5080	5060	3
510	20241205	111100	202911095	5050	5040	5050	5040	2
511	20241205	111000	202901005	5060	5060	5060	5060	0
512	20241205	110900	202901005	5060	5060	5060	5060	0
513	20241205	110800	202901005	5060	5050	5060	5050	62
514	20241205	110700	202587835	5050	5050	5050	5050	146
515	20241205	110600	201850535	5050	5050	5050	5050	19
516	20241205	110500	201754585	5040	5040	5040	5040	0
517	20241205	110400	201754585	5040	5040	5040	5040	0
518	20241205	110300	201754585	5040	5030	5040	5030	44
519	20241205	110200	201532835	5020	5010	5020	5010	2066
520	20241205	110100	191168205	5010	5010	5010	5010	0
521	20241205	110000	191168205	5010	5010	5010	5010	0
522	20241205	105900	191168205	5010	5010	5010	5010	0
523	20241205	105800	191168205	5010	5010	5010	5010	0
524	20241205	105700	191168205	5010	5010	5010	5010	0
525	20241205	105600	191168205	5010	5010	5010	5010	0
526	20241205	105500	191168205	5010	5010	5010	5010	0
527	20241205	105400	191168205	5010	4995	5010	4985	1153
528	20241205	105300	185414370	4995	4995	4995	4995	0
529	20241205	105200	185414370	4995	4995	4995	4995	0
530	20241205	105100	185414370	4995	4995	4995	4995	1
531	20241205	105000	185409375	5010	5010	5010	5010	0
532	20241205	104900	185409375	5010	5010	5010	5010	0
533	20241205	104800	185409375	5010	5010	5010	5010	0
534	20241205	104700	185409375	5010	5010	5010	5010	0
535	20241205	104600	185409375	5010	5010	5010	5010	0
536	20241205	104500	185409375	5010	5010	5010	5010	0
537	20241205	104400	185409375	5010	5010	5010	5010	0
538	20241205	104300	185409375	5010	5010	5010	5010	4
539	20241205	104200	185389335	4990	4990	4990	4990	12
540	20241205	104100	185329455	5000	5000	5000	5000	43
541	20241205	104000	185114455	4990	4990	4990	4990	286
542	20241205	103900	183687315	5000	5000	5000	5000	0
543	20241205	103800	183687315	5000	5000	5000	5000	0
544	20241205	103700	183687315	5000	5000	5000	5000	10
545	20241205	103600	183637315	5000	4990	5000	4990	100
546	20241205	103500	183137740	4990	4990	4990	4990	10
547	20241205	103400	183087840	4990	4990	4990	4990	0
548	20241205	103300	183087840	4990	4990	4990	4990	1
549	20241205	103200	183082850	4980	4980	4980	4980	0
550	20241205	103100	183082850	4980	4980	4980	4980	311
551	20241205	103000	181534070	4980	4970	4980	4970	353
552	20241205	102900	179776775	4970	4970	4970	4970	0
553	20241205	102800	179776775	4970	4970	4970	4970	0
554	20241205	102700	179776775	4970	4970	4970	4970	0
555	20241205	102600	179776775	4970	4970	4970	4970	0
556	20241205	102500	179776775	4970	4980	4980	4970	21
557	20241205	102400	179672395	4970	4970	4970	4970	0
558	20241205	102300	179672395	4970	4970	4970	4970	30
559	20241205	102200	179523295	4975	4990	4990	4975	125
560	20241205	102100	178900845	4990	4990	4990	4990	40
561	20241205	102000	178701245	5000	5000	5000	5000	0
562	20241205	101900	178701245	5000	5000	5000	5000	0
563	20241205	101800	178701245	5000	5000	5000	5000	20
564	20241205	101700	178601245	5000	5000	5000	5000	3
565	20241205	101600	178586245	4975	4985	4985	4975	1528
566	20241205	101500	170969445	4985	4985	4985	4985	0
567	20241205	101400	170969445	4985	4985	4985	4985	0
568	20241205	101300	170969445	4985	4985	4985	4985	3
569	20241205	101200	170954490	4975	4975	4975	4975	34
570	20241205	101100	170785340	4970	4970	4970	4970	188
571	20241205	101000	169850980	4970	4970	4970	4970	0
572	20241205	100900	169850980	4970	4970	4970	4970	0
573	20241205	100800	169850980	4970	4970	4970	4970	1
574	20241205	100700	169846010	4940	4940	4940	4940	0
575	20241205	100600	169846010	4940	4940	4940	4940	1
576	20241205	100500	169841070	4970	4940	4970	4940	342
577	20241205	100400	168141480	4940	4940	4940	4940	0
578	20241205	100300	168141480	4940	4940	4940	4940	2
579	20241205	100200	168131600	4970	4970	4970	4970	0
580	20241205	100100	168131600	4970	4970	4970	4970	0
581	20241205	100000	168131600	4970	4970	4970	4970	1
582	20241205	095900	168126630	4970	4970	4970	4970	7
583	20241205	095800	168091840	4970	4970	4970	4970	0
584	20241205	095700	168091840	4970	4970	4970	4970	3
585	20241205	095600	168076930	4940	4940	4940	4940	0
586	20241205	095500	168076930	4940	4940	4940	4940	14
587	20241205	095400	168007770	4995	4995	4995	4995	0
588	20241205	095300	168007770	4995	4995	4995	4995	0
589	20241205	095200	168007770	4995	4995	4995	4995	0
590	20241205	095100	168007770	4995	4995	4995	4995	0
591	20241205	095000	168007770	4995	4995	4995	4995	1
592	20241205	094900	168002775	4950	4950	4950	4950	0
593	20241205	094800	168002775	4950	4950	4950	4950	1000
594	20241205	094700	163052775	5000	5000	5000	5000	0
595	20241205	094600	163052775	5000	5000	5000	5000	10
596	20241205	094500	163002775	5000	4970	5000	4970	40
597	20241205	094400	162803815	4955	4960	4960	4955	195
598	20241205	094300	161837240	4960	4960	4960	4960	473
599	20241205	094200	159491160	4960	4960	4960	4960	11
600	20241205	094100	159436600	4960	4950	4960	4950	465
601	20241205	094000	157132980	4950	4950	4950	4950	12
602	20241205	093900	157073580	4950	4950	4950	4950	1
603	20241205	093800	157068630	4910	4910	4910	4910	100
604	20241205	093700	156577630	4910	4910	4910	4910	0
605	20241205	093600	156577630	4910	4910	4910	4910	0
606	20241205	093500	156577630	4910	4910	4910	4910	200
607	20241205	093400	155595630	4910	4910	4950	4910	579
608	20241205	093300	152750610	4955	4955	4955	4955	0
609	20241205	093200	152750610	4955	4955	4955	4955	0
610	20241205	093100	152750610	4955	4915	4955	4910	657
611	20241205	093000	149524500	4915	4935	4935	4915	508
612	20241205	092900	147021985	4930	4965	4970	4930	207
613	20241205	092800	146001105	4920	4920	4920	4920	0
614	20241205	092700	146001105	4920	4920	4920	4920	50
615	20241205	092600	145755105	4955	4955	4955	4955	50
616	20241205	092500	145507355	4955	4950	4955	4950	161
617	20241205	092400	144710375	4950	4915	4950	4915	104
618	20241205	092300	144199150	4910	4915	4915	4910	35
619	20241205	092200	144027175	4915	4915	4915	4915	741
620	20241205	092100	140385160	4915	4915	4915	4915	3507
621	20241205	092000	123148255	4915	4930	4930	4900	9486
622	20241205	091900	76524605	4945	4985	4990	4945	3947
623	20241205	091800	56899740	4990	4990	4990	4990	246
624	20241205	091700	55672200	5000	5050	5050	5000	737
625	20241205	091600	51967200	5050	5050	5050	5050	83
626	20241205	091500	51548050	5010	5010	5010	5010	74
627	20241205	091400	51177310	5020	5040	5040	5020	2216
628	20241205	091300	40028780	5050	5050	5050	5050	591
629	20241205	091200	37044230	5030	5040	5040	5030	121
630	20241205	091100	36434400	5040	5040	5050	5040	52
631	20241205	091000	36172270	5040	5050	5050	5010	348
632	20241205	090900	34419180	5040	5030	5040	5010	750
633	20241205	090800	30657560	5010	5010	5010	5010	0
634	20241205	090700	30657560	5010	5010	5010	5010	1011
635	20241205	090600	25592450	5010	5010	5010	5010	0
636	20241205	090500	25592450	5010	5010	5010	5010	50
637	20241205	090400	25341950	5000	5010	5010	5000	1198
638	20241205	090300	19350110	4985	4985	4985	4985	0
639	20241205	090200	19350110	4985	4990	4990	4980	322
640	20241205	090100	17746420	4975	4975	4975	4975	120
641	20241205	090000	17149420	4970	5020	5020	4970	3424