KissMeData/010240/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	185500	884324200	5040	5040	5040	5040	6818
3	20241204	185400	884324200	5040	5040	5040	5040	0
4	20241204	185300	884324200	5040	5040	5040	5040	0
5	20241204	185200	884324200	5040	5040	5040	5040	0
6	20241204	185100	884324200	5040	5040	5040	5040	0
7	20241204	185000	884324200	5040	5040	5040	5040	0
8	20241204	184900	884324200	5040	5040	5040	5040	0
9	20241204	184800	884324200	5040	5040	5040	5040	0
10	20241204	184700	884324200	5040	5040	5040	5040	0
11	20241204	184600	884324200	5040	5040	5040	5040	0
12	20241204	184500	884324200	5040	5040	5040	5040	0
13	20241204	184400	884324200	5040	5040	5040	5040	0
14	20241204	184300	884324200	5040	5040	5040	5040	0
15	20241204	184200	884324200	5040	5040	5040	5040	0
16	20241204	184100	884324200	5040	5040	5040	5040	0
17	20241204	184000	884324200	5040	5040	5040	5040	0
18	20241204	183900	884324200	5040	5040	5040	5040	0
19	20241204	183800	884324200	5040	5040	5040	5040	0
20	20241204	183700	884324200	5040	5040	5040	5040	0
21	20241204	183600	884324200	5040	5040	5040	5040	0
22	20241204	183500	884324200	5040	5040	5040	5040	0
23	20241204	183400	884324200	5040	5040	5040	5040	0
24	20241204	183300	884324200	5040	5040	5040	5040	0
25	20241204	183200	884324200	5040	5040	5040	5040	0
26	20241204	183100	884324200	5040	5040	5040	5040	0
27	20241204	183000	884324200	5040	5040	5040	5040	0
28	20241204	182900	884324200	5040	5040	5040	5040	0
29	20241204	182800	884324200	5040	5040	5040	5040	0
30	20241204	182700	884324200	5040	5040	5040	5040	0
31	20241204	182600	884324200	5040	5040	5040	5040	0
32	20241204	182500	884324200	5040	5040	5040	5040	6818
33	20241204	182400	884324200	5040	5040	5040	5040	0
34	20241204	182300	884324200	5040	5040	5040	5040	0
35	20241204	182200	884324200	5040	5040	5040	5040	0
36	20241204	182100	884324200	5040	5040	5040	5040	0
37	20241204	182000	884324200	5040	5040	5040	5040	0
38	20241204	181900	884324200	5040	5040	5040	5040	0
39	20241204	181800	884324200	5040	5040	5040	5040	0
40	20241204	181700	884324200	5040	5040	5040	5040	0
41	20241204	181600	884324200	5040	5040	5040	5040	0
42	20241204	181500	884324200	5040	5040	5040	5040	0
43	20241204	181400	884324200	5040	5040	5040	5040	0
44	20241204	181300	884324200	5040	5040	5040	5040	0
45	20241204	181200	884324200	5040	5040	5040	5040	0
46	20241204	181100	884324200	5040	5040	5040	5040	0
47	20241204	181000	884324200	5040	5040	5040	5040	0
48	20241204	180900	884324200	5040	5040	5040	5040	0
49	20241204	180800	884324200	5040	5040	5040	5040	0
50	20241204	180700	884324200	5040	5040	5040	5040	0
51	20241204	180600	884324200	5040	5040	5040	5040	0
52	20241204	180500	884324200	5040	5040	5040	5040	0
53	20241204	180400	884324200	5040	5040	5040	5040	0
54	20241204	180300	884324200	5040	5040	5040	5040	0
55	20241204	180200	884324200	5040	5040	5040	5040	0
56	20241204	180100	884324200	5040	5040	5040	5040	0
57	20241204	180000	884324200	5040	5040	5040	5040	0
58	20241204	175900	884324200	5040	5040	5040	5040	0
59	20241204	175800	884324200	5040	5040	5040	5040	0
60	20241204	175700	884324200	5040	5040	5040	5040	0
61	20241204	175600	884324200	5040	5040	5040	5040	0
62	20241204	175500	884324200	5040	5040	5040	5040	6818
63	20241204	175400	884324200	5040	5040	5040	5040	0
64	20241204	175300	884324200	5040	5040	5040	5040	0
65	20241204	175200	884324200	5040	5040	5040	5040	0
66	20241204	175100	884324200	5040	5040	5040	5040	0
67	20241204	175000	884324200	5040	5040	5040	5040	0
68	20241204	174900	884324200	5040	5040	5040	5040	0
69	20241204	174800	884324200	5040	5040	5040	5040	0
70	20241204	174700	884324200	5040	5040	5040	5040	0
71	20241204	174600	884324200	5040	5040	5040	5040	0
72	20241204	174500	884324200	5040	5040	5040	5040	0
73	20241204	174400	884324200	5040	5040	5040	5040	0
74	20241204	174300	884324200	5040	5040	5040	5040	0
75	20241204	174200	884324200	5040	5040	5040	5040	0
76	20241204	174100	884324200	5040	5040	5040	5040	0
77	20241204	174000	884324200	5040	5040	5040	5040	0
78	20241204	173900	884324200	5040	5040	5040	5040	0
79	20241204	173800	884324200	5040	5040	5040	5040	0
80	20241204	173700	884324200	5040	5040	5040	5040	0
81	20241204	173600	884324200	5040	5040	5040	5040	0
82	20241204	173500	884324200	5040	5040	5040	5040	0
83	20241204	173400	884324200	5040	5040	5040	5040	0
84	20241204	173300	884324200	5040	5040	5040	5040	0
85	20241204	173200	884324200	5040	5040	5040	5040	0
86	20241204	173100	884324200	5040	5040	5040	5040	0
87	20241204	173000	884324200	5040	5040	5040	5040	0
88	20241204	172900	884324200	5040	5040	5040	5040	0
89	20241204	172800	884324200	5040	5040	5040	5040	0
90	20241204	172700	884324200	5040	5040	5040	5040	0
91	20241204	172600	884324200	5040	5040	5040	5040	0
92	20241204	172500	884324200	5040	5040	5040	5040	6818
93	20241204	172400	884324200	5040	5040	5040	5040	0
94	20241204	172300	884324200	5040	5040	5040	5040	0
95	20241204	172200	884324200	5040	5040	5040	5040	0
96	20241204	172100	884324200	5040	5040	5040	5040	0
97	20241204	172000	884324200	5040	5040	5040	5040	0
98	20241204	171900	884324200	5040	5040	5040	5040	0
99	20241204	171800	884324200	5040	5040	5040	5040	0
100	20241204	171700	884324200	5040	5040	5040	5040	0
101	20241204	171600	884324200	5040	5040	5040	5040	0
102	20241204	171500	884324200	5040	5040	5040	5040	0
103	20241204	171400	884324200	5040	5040	5040	5040	0
104	20241204	171300	884324200	5040	5040	5040	5040	0
105	20241204	171200	884324200	5040	5040	5040	5040	0
106	20241204	171100	884324200	5040	5040	5040	5040	0
107	20241204	171000	884324200	5040	5040	5040	5040	0
108	20241204	170900	884324200	5040	5040	5040	5040	0
109	20241204	170800	884324200	5040	5040	5040	5040	0
110	20241204	170700	884324200	5040	5040	5040	5040	0
111	20241204	170600	884324200	5040	5040	5040	5040	0
112	20241204	170500	884324200	5040	5040	5040	5040	0
113	20241204	170400	884324200	5040	5040	5040	5040	0
114	20241204	170300	884324200	5040	5040	5040	5040	0
115	20241204	170200	884324200	5040	5040	5040	5040	0
116	20241204	170100	884324200	5040	5040	5040	5040	0
117	20241204	170000	884324200	5040	5040	5040	5040	0
118	20241204	165900	884324200	5040	5040	5040	5040	0
119	20241204	165800	884324200	5040	5040	5040	5040	0
120	20241204	165700	884324200	5040	5040	5040	5040	0
121	20241204	165600	884324200	5040	5040	5040	5040	0
122	20241204	165500	884324200	5040	5040	5040	5040	6818
123	20241204	165400	884324200	5040	5040	5040	5040	0
124	20241204	165300	884324200	5040	5040	5040	5040	0
125	20241204	165200	884324200	5040	5040	5040	5040	0
126	20241204	165100	884324200	5040	5040	5040	5040	0
127	20241204	165000	884324200	5040	5040	5040	5040	0
128	20241204	164900	884324200	5040	5040	5040	5040	0
129	20241204	164800	884324200	5040	5040	5040	5040	0
130	20241204	164700	884324200	5040	5040	5040	5040	0
131	20241204	164600	884324200	5040	5040	5040	5040	0
132	20241204	164500	884324200	5040	5040	5040	5040	0
133	20241204	164400	884324200	5040	5040	5040	5040	0
134	20241204	164300	884324200	5040	5040	5040	5040	0
135	20241204	164200	884324200	5040	5040	5040	5040	0
136	20241204	164100	884324200	5040	5040	5040	5040	0
137	20241204	164000	884324200	5040	5040	5040	5040	0
138	20241204	163900	884324200	5040	5040	5040	5040	0
139	20241204	163800	884324200	5040	5040	5040	5040	0
140	20241204	163700	884324200	5040	5040	5040	5040	0
141	20241204	163600	884324200	5040	5040	5040	5040	0
142	20241204	163500	884324200	5040	5040	5040	5040	0
143	20241204	163400	884324200	5040	5040	5040	5040	0
144	20241204	163300	884324200	5040	5040	5040	5040	0
145	20241204	163200	884324200	5040	5040	5040	5040	0
146	20241204	163100	884324200	5040	5040	5040	5040	0
147	20241204	163000	884324200	5040	5040	5040	5040	0
148	20241204	162900	884324200	5040	5040	5040	5040	0
149	20241204	162800	884324200	5040	5040	5040	5040	0
150	20241204	162700	884324200	5040	5040	5040	5040	0
151	20241204	162600	884324200	5040	5040	5040	5040	0
152	20241204	162500	884324200	5040	5040	5040	5040	6818
153	20241204	162400	884324200	5040	5040	5040	5040	0
154	20241204	162300	884324200	5040	5040	5040	5040	0
155	20241204	162200	884324200	5040	5040	5040	5040	0
156	20241204	162100	884324200	5040	5040	5040	5040	0
157	20241204	162000	884324200	5040	5040	5040	5040	0
158	20241204	161900	884324200	5040	5040	5040	5040	0
159	20241204	161800	884324200	5040	5040	5040	5040	0
160	20241204	161700	884324200	5040	5040	5040	5040	0
161	20241204	161600	884324200	5040	5040	5040	5040	0
162	20241204	161500	884324200	5040	5040	5040	5040	0
163	20241204	161400	884324200	5040	5040	5040	5040	0
164	20241204	161300	884324200	5040	5040	5040	5040	0
165	20241204	161200	884324200	5040	5040	5040	5040	0
166	20241204	161100	884324200	5040	5040	5040	5040	0
167	20241204	161000	884324200	5040	5040	5040	5040	0
168	20241204	160900	884324200	5040	5040	5040	5040	0
169	20241204	160800	884324200	5040	5040	5040	5040	0
170	20241204	160700	884324200	5040	5040	5040	5040	0
171	20241204	160600	884324200	5040	5040	5040	5040	0
172	20241204	160500	884324200	5040	5040	5040	5040	0
173	20241204	160400	884324200	5040	5040	5040	5040	0
174	20241204	160300	884324200	5040	5040	5040	5040	0
175	20241204	160200	884324200	5040	5040	5040	5040	0
176	20241204	160100	884324200	5040	5040	5040	5040	0
177	20241204	160000	884324200	5040	5040	5040	5040	0
178	20241204	155900	884324200	5040	5040	5040	5040	0
179	20241204	155800	884324200	5040	5040	5040	5040	0
180	20241204	155700	884324200	5040	5040	5040	5040	0
181	20241204	155600	884324200	5040	5040	5040	5040	0
182	20241204	155500	884324200	5040	5040	5040	5040	6818
183	20241204	155400	884324200	5040	5040	5040	5040	0
184	20241204	155300	884324200	5040	5040	5040	5040	0
185	20241204	155200	884324200	5040	5040	5040	5040	0
186	20241204	155100	884324200	5040	5040	5040	5040	0
187	20241204	155000	884324200	5040	5040	5040	5040	0
188	20241204	154900	884324200	5040	5040	5040	5040	0
189	20241204	154800	884324200	5040	5040	5040	5040	0
190	20241204	154700	884324200	5040	5040	5040	5040	0
191	20241204	154600	884324200	5040	5040	5040	5040	0
192	20241204	154500	884324200	5040	5040	5040	5040	0
193	20241204	154400	884324200	5040	5040	5040	5040	0
194	20241204	154300	884324200	5040	5040	5040	5040	0
195	20241204	154200	884324200	5040	5040	5040	5040	0
196	20241204	154100	884324200	5040	5040	5040	5040	0
197	20241204	154000	884324200	5040	5040	5040	5040	0
198	20241204	153900	884324200	5040	5040	5040	5040	0
199	20241204	153800	884324200	5040	5040	5040	5040	0
200	20241204	153700	884324200	5040	5040	5040	5040	0
201	20241204	153600	884324200	5040	5040	5040	5040	0
202	20241204	153500	884324200	5040	5040	5040	5040	0
203	20241204	153400	884324200	5040	5040	5040	5040	0
204	20241204	153300	884324200	5040	5040	5040	5040	0
205	20241204	153200	884324200	5040	5040	5040	5040	0
206	20241204	153100	884324200	5040	5040	5040	5040	0
207	20241204	153000	884324200	5040	5040	5040	5040	6818
208	20241204	152900	849961480	5050	5050	5050	5050	0
209	20241204	152800	849961480	5050	5050	5050	5050	0
210	20241204	152700	849961480	5050	5050	5050	5050	0
211	20241204	152600	849961480	5050	5050	5050	5050	0
212	20241204	152500	849961480	5050	5050	5050	5050	0
213	20241204	152400	849961480	5050	5050	5050	5050	0
214	20241204	152300	849961480	5050	5050	5050	5050	0
215	20241204	152200	849961480	5050	5050	5050	5050	0
216	20241204	152100	849961480	5050	5050	5050	5050	0
217	20241204	152000	849961480	5050	5050	5050	5050	0
218	20241204	151900	849961480	5050	5050	5060	5050	884
219	20241204	151800	845497140	5070	5040	5070	5040	1006
220	20241204	151700	840426720	5030	5050	5050	5030	1174
221	20241204	151600	834520300	5070	5060	5070	5060	101
222	20241204	151500	834008430	5050	5050	5050	5050	13
223	20241204	151400	833942780	5050	5050	5050	5050	260
224	20241204	151300	832629780	5030	5030	5030	5030	70
225	20241204	151200	832277680	5040	5050	5050	5040	230
226	20241204	151100	831117480	5050	5050	5050	5050	100
227	20241204	151000	830612480	5050	5050	5050	5050	43
228	20241204	150900	830395330	5030	5040	5050	5030	219
229	20241204	150800	829292710	5050	5050	5050	5050	81
230	20241204	150700	828883660	5070	5070	5070	5070	10
231	20241204	150600	828832960	5070	5070	5070	5070	1
232	20241204	150500	828827890	5050	5050	5050	5050	15
233	20241204	150400	828752140	5060	5060	5060	5060	5
234	20241204	150300	828726840	5080	5080	5080	5080	10
235	20241204	150200	828676040	5080	5080	5080	5080	0
236	20241204	150100	828676040	5080	5080	5080	5080	60
237	20241204	150000	828371240	5040	5040	5040	5040	200
238	20241204	145900	827363240	5090	5090	5090	5090	10
239	20241204	145800	827312340	5090	5090	5090	5090	6
240	20241204	145700	827281800	5050	5050	5050	5050	0
241	20241204	145600	827281800	5050	5050	5050	5050	0
242	20241204	145500	827281800	5050	5050	5050	5050	10
243	20241204	145400	827231300	5090	5090	5090	5090	50
244	20241204	145300	826976800	5090	5080	5090	5080	60
245	20241204	145200	826671900	5050	5050	5050	5050	0
246	20241204	145100	826671900	5050	5050	5050	5050	0
247	20241204	145000	826671900	5050	5050	5050	5050	188
248	20241204	144900	825722500	5050	5060	5060	5050	916
249	20241204	144800	821096180	5060	5070	5070	5060	210
250	20241204	144700	820032010	5050	5090	5090	5050	1119
251	20241204	144600	814365580	5090	5090	5090	5090	94
252	20241204	144500	813887120	5090	5080	5090	5080	226
253	20241204	144400	812738560	5080	5080	5080	5080	94
254	20241204	144300	812261040	5080	5080	5080	5080	180
255	20241204	144200	811346640	5080	5080	5080	5080	180
256	20241204	144100	810432240	5080	5080	5080	5080	12
257	20241204	144000	810371280	5080	5080	5080	5080	0
258	20241204	143900	810371280	5080	5080	5080	5080	86
259	20241204	143800	809934400	5050	5050	5050	5050	0
260	20241204	143700	809934400	5050	5050	5050	5050	1
261	20241204	143600	809929350	5050	5050	5050	5050	0
262	20241204	143500	809929350	5050	5050	5050	5050	16
263	20241204	143400	809848550	5080	5080	5080	5080	100
264	20241204	143300	809340550	5090	5090	5090	5090	100
265	20241204	143200	808831550	5090	5090	5090	5090	0
266	20241204	143100	808831550	5090	5060	5090	5050	2032
267	20241204	143000	798553980	5080	5080	5080	5080	0
268	20241204	142900	798553980	5080	5080	5080	5080	0
269	20241204	142800	798553980	5080	5080	5080	5080	0
270	20241204	142700	798553980	5080	5080	5080	5080	0
271	20241204	142600	798553980	5080	5070	5080	5070	398
272	20241204	142500	796535660	5070	5070	5070	5070	148
273	20241204	142400	795785300	5070	5070	5070	5070	0
274	20241204	142300	795785300	5070	5080	5080	5070	6
275	20241204	142200	795754870	5080	5070	5080	5070	22
276	20241204	142100	795643310	5080	5080	5080	5080	10
277	20241204	142000	795592510	5070	5080	5080	5070	80
278	20241204	141900	795186260	5080	5080	5080	5080	118
279	20241204	141800	794586820	5070	5070	5070	5070	1
280	20241204	141700	794581750	5080	5080	5080	5080	8
281	20241204	141600	794541110	5080	5080	5080	5080	11
282	20241204	141500	794485230	5070	5070	5070	5070	0
283	20241204	141400	794485230	5070	5070	5070	5070	0
284	20241204	141300	794485230	5070	5070	5070	5070	1
285	20241204	141200	794480160	5080	5080	5080	5080	1
286	20241204	141100	794475080	5080	5080	5080	5080	60
287	20241204	141000	794170280	5080	5080	5080	5080	1
288	20241204	140900	794165200	5080	5080	5080	5080	375
289	20241204	140800	792260200	5070	5070	5070	5070	0
290	20241204	140700	792260200	5070	5080	5080	5070	45
291	20241204	140600	792031800	5080	5080	5080	5080	300
292	20241204	140500	790507800	5080	5050	5080	5050	1546
293	20241204	140400	782669820	5050	5050	5050	5050	0
294	20241204	140300	782669820	5050	5050	5050	5050	0
295	20241204	140200	782669820	5050	5050	5050	5050	304
296	20241204	140100	781134620	5080	5080	5080	5080	399
297	20241204	140000	779107700	5080	5080	5080	5080	29
298	20241204	135900	778960380	5080	5080	5080	5080	30
299	20241204	135800	778807980	5080	5080	5080	5080	329
300	20241204	135700	777136660	5090	5090	5090	5090	395
301	20241204	135600	775126110	5090	5100	5100	5090	29
302	20241204	135500	774978490	5090	5090	5090	5090	50
303	20241204	135400	774723990	5090	5090	5090	5090	20
304	20241204	135300	774622190	5090	5090	5090	5090	1
305	20241204	135200	774617100	5120	5120	5120	5120	0
306	20241204	135100	774617100	5120	5120	5120	5120	0
307	20241204	135000	774617100	5120	5090	5120	5090	100
308	20241204	134900	774106770	5080	5050	5080	5050	2177
309	20241204	134800	763080440	5050	5050	5050	5050	0
310	20241204	134700	763080440	5050	5050	5050	5050	0
311	20241204	134600	763080440	5050	5050	5050	5050	0
312	20241204	134500	763080440	5050	5050	5050	5050	0
313	20241204	134400	763080440	5050	5040	5050	5040	153
314	20241204	134300	762309290	5040	5010	5040	5010	6
315	20241204	134200	762279200	5020	5030	5040	5000	2621
316	20241204	134100	749152800	5030	5060	5060	5030	8
317	20241204	134000	749112400	5060	5060	5060	5060	4
318	20241204	133900	749092160	5080	5080	5080	5080	0
319	20241204	133800	749092160	5080	5080	5080	5080	0
320	20241204	133700	749092160	5080	5080	5080	5080	0
321	20241204	133600	749092160	5080	5080	5080	5080	0
322	20241204	133500	749092160	5080	5080	5080	5080	0
323	20241204	133400	749092160	5080	5060	5080	5030	21
324	20241204	133300	748986270	5060	5070	5070	5060	612
325	20241204	133200	745889370	5120	5120	5120	5120	0
326	20241204	133100	745889370	5120	5120	5120	5120	0
327	20241204	133000	745889370	5120	5120	5120	5120	0
328	20241204	132900	745889370	5120	5120	5120	5120	0
329	20241204	132800	745889370	5120	5120	5120	5120	0
330	20241204	132700	745889370	5120	5120	5120	5120	0
331	20241204	132600	745889370	5120	5120	5120	5120	1
332	20241204	132500	745884250	5030	5080	5080	5030	786
333	20241204	132400	741917790	5120	5120	5120	5120	1
334	20241204	132300	741912670	5090	5100	5100	5090	545
335	20241204	132200	739133270	5140	5100	5140	5100	11
336	20241204	132100	739076770	5170	5170	5170	5170	0
337	20241204	132000	739076770	5170	5170	5170	5170	0
338	20241204	131900	739076770	5170	5130	5170	5130	174
339	20241204	131800	738178000	5130	5130	5130	5130	0
340	20241204	131700	738178000	5130	5130	5130	5130	0
341	20241204	131600	738178000	5130	5110	5130	5110	30
342	20241204	131500	738024530	5110	5110	5110	5110	197
343	20241204	131400	737017860	5070	5080	5080	5070	193
344	20241204	131300	736038640	5090	5110	5110	5090	92
345	20241204	131200	735568960	5110	5110	5110	5110	0
346	20241204	131100	735568960	5110	5110	5110	5110	0
347	20241204	131000	735568960	5110	5110	5110	5110	2
348	20241204	130900	735558740	5100	5100	5100	5100	0
349	20241204	130800	735558740	5100	5100	5100	5100	0
350	20241204	130700	735558740	5100	5100	5100	5100	40
351	20241204	130600	735354740	5100	5100	5100	5100	8
352	20241204	130500	735313940	5070	5070	5070	5070	23
353	20241204	130400	735197330	5080	5080	5080	5080	0
354	20241204	130300	735197330	5080	5080	5080	5080	0
355	20241204	130200	735197330	5080	5100	5100	5080	450
356	20241204	130100	732910330	5100	5130	5130	5080	470
357	20241204	130000	730514180	5130	5130	5130	5130	0
358	20241204	125900	730514180	5130	5130	5130	5130	0
359	20241204	125800	730514180	5130	5130	5130	5130	96
360	20241204	125700	730021700	5180	5180	5180	5180	0
361	20241204	125600	730021700	5180	5180	5180	5180	0
362	20241204	125500	730021700	5180	5180	5180	5180	0
363	20241204	125400	730021700	5180	5180	5180	5180	0
364	20241204	125300	730021700	5180	5180	5180	5180	0
365	20241204	125200	730021700	5180	5180	5180	5180	5
366	20241204	125100	729995800	5190	5190	5190	5190	0
367	20241204	125000	729995800	5190	5190	5190	5190	0
368	20241204	124900	729995800	5190	5170	5190	5170	50
369	20241204	124800	729737150	5090	5090	5090	5090	1
370	20241204	124700	729732060	5070	5110	5110	5070	174
371	20241204	124600	728847520	5190	5190	5190	5190	0
372	20241204	124500	728847520	5190	5180	5190	5180	650
373	20241204	124400	725479440	5180	5170	5190	5170	650
374	20241204	124300	722110440	5090	5090	5090	5090	2
375	20241204	124200	722100260	5070	5070	5070	5070	0
376	20241204	124100	722100260	5070	5170	5170	5070	2203
377	20241204	124000	710805220	5180	5180	5180	5180	0
378	20241204	123900	710805220	5180	5180	5180	5180	2
379	20241204	123800	710794860	5190	5190	5190	5190	2
380	20241204	123700	710784480	5200	5200	5200	5200	0
381	20241204	123600	710784480	5200	5190	5200	5190	2
382	20241204	123500	710774090	5170	5180	5200	5170	264
383	20241204	123400	709408890	5200	5200	5200	5200	1
384	20241204	123300	709403690	5190	5190	5190	5180	277
385	20241204	123200	707967570	5200	5200	5200	5200	0
386	20241204	123100	707967570	5200	5220	5220	5200	323
387	20241204	123000	706284830	5230	5230	5230	5230	0
388	20241204	122900	706284830	5230	5220	5230	5210	1011
389	20241204	122800	701007520	5220	5230	5230	5220	562
390	20241204	122700	698069310	5230	5280	5280	5230	4
391	20241204	122600	698048340	5240	5250	5280	5240	379
392	20241204	122500	696058730	5280	5280	5280	5280	0
393	20241204	122400	696058730	5280	5270	5280	5270	219
394	20241204	122300	694902710	5270	5270	5270	5270	7
395	20241204	122200	694865820	5280	5280	5280	5250	227
396	20241204	122100	693674010	5280	5280	5280	5280	0
397	20241204	122000	693674010	5280	5250	5280	5250	66
398	20241204	121900	693327480	5270	5250	5270	5250	198
399	20241204	121800	692287940	5280	5270	5280	5250	432
400	20241204	121700	690012640	5280	5290	5290	5240	385
401	20241204	121600	687993420	5260	5320	5330	5260	71
402	20241204	121500	687616570	5320	5270	5320	5270	2084
403	20241204	121400	676558470	5250	5300	5310	5250	107
404	20241204	121300	675990830	5300	5280	5300	5240	1462
405	20241204	121200	668255990	5280	5280	5280	5280	5
406	20241204	121100	668229590	5280	5280	5280	5280	10
407	20241204	121000	668176790	5280	5270	5280	5270	132
408	20241204	120900	667481130	5270	5270	5270	5270	1
409	20241204	120800	667475860	5230	5230	5230	5230	121
410	20241204	120700	666843030	5270	5270	5270	5270	0
411	20241204	120600	666843030	5270	5230	5270	5230	18
412	20241204	120500	666748820	5230	5250	5260	5230	774
413	20241204	120400	662695670	5260	5260	5260	5260	0
414	20241204	120300	662695670	5260	5260	5260	5260	200
415	20241204	120200	661643670	5270	5270	5270	5270	0
416	20241204	120100	661643670	5270	5260	5270	5260	1100
417	20241204	120000	655852090	5260	5230	5260	5220	35
418	20241204	115900	655669150	5260	5250	5270	5250	25
419	20241204	115800	655537770	5220	5220	5250	5220	928
420	20241204	115700	650693520	5250	5250	5260	5220	37
421	20241204	115600	650499600	5250	5260	5270	5220	16
422	20241204	115500	650415850	5280	5260	5280	5260	193
423	20241204	115400	649397430	5260	5220	5260	5220	715
424	20241204	115300	645658280	5250	5220	5250	5220	194
425	20241204	115200	644645570	5250	5250	5250	5220	337
426	20241204	115100	642886240	5270	5200	5270	5200	750
427	20241204	115000	638978040	5200	5240	5240	5200	1653
428	20241204	114900	630346290	5270	5280	5280	5240	1077
429	20241204	114800	624693710	5310	5330	5330	5290	1332
430	20241204	114700	617618300	5330	5300	5330	5300	759
431	20241204	114600	613585300	5310	5290	5310	5280	569
432	20241204	114500	610569870	5300	5270	5300	5250	1299
433	20241204	114400	603729110	5270	5210	5270	5210	1917
434	20241204	114300	593669840	5240	5290	5300	5200	2301
435	20241204	114200	581648900	5300	5380	5410	5240	4791
436	20241204	114100	556175410	5430	5430	5430	5380	16494
437	20241204	114000	466622030	5350	5350	5350	5350	0
438	20241204	113900	466622030	5350	5200	5350	5190	12868
439	20241204	113800	398533020	5200	5180	5230	5180	3487
440	20241204	113700	380392710	5180	5190	5190	5180	35
441	20241204	113600	380211090	5190	5150	5190	5150	34
442	20241204	113500	380035950	5150	5200	5200	5150	1877
443	20241204	113400	370287620	5200	5190	5200	5190	2075
444	20241204	113300	359511730	5190	5170	5200	5170	1381
445	20241204	113200	352347850	5160	5140	5160	5140	837
446	20241204	113100	348037570	5150	5140	5170	5030	1922
447	20241204	113000	338159770	5120	5130	5140	5120	912
448	20241204	112900	333472160	5130	5120	5130	5120	541
449	20241204	112800	330699240	5120	5110	5130	5110	494
450	20241204	112700	328169130	5120	5120	5120	5120	0
451	20241204	112600	328169130	5120	5120	5120	5120	57
452	20241204	112500	327877290	5120	5110	5120	5100	764
453	20241204	112400	323979330	5110	5090	5110	5090	1392
454	20241204	112300	316886700	5090	5080	5090	5080	110
455	20241204	112200	316327800	5080	5080	5080	5080	18
456	20241204	112100	316236360	5080	5080	5080	5080	10
457	20241204	112000	316185560	5090	5050	5090	5050	6
458	20241204	111900	316155110	5090	5090	5090	5090	156
459	20241204	111800	315361070	5090	5090	5090	5090	10
460	20241204	111700	315310170	5080	5080	5080	5080	40
461	20241204	111600	315106970	5090	5090	5090	5090	1
462	20241204	111500	315101880	5090	5090	5090	5090	154
463	20241204	111400	314318020	5080	5080	5080	5080	273
464	20241204	111300	312931180	5070	5060	5070	5060	654
465	20241204	111200	309616430	5060	5060	5060	5060	151
466	20241204	111100	308852370	5060	5050	5060	5050	60
467	20241204	111000	308549320	5050	5050	5050	5050	0
468	20241204	110900	308549320	5050	5050	5050	5050	0
469	20241204	110800	308549320	5050	5050	5050	5050	300
470	20241204	110700	307034320	5050	5040	5050	5040	777
471	20241204	110600	303113240	5040	5040	5040	5040	0
472	20241204	110500	303113240	5040	5040	5040	5020	136
473	20241204	110400	302428760	5040	5060	5060	5040	161
474	20241204	110300	301616220	5060	5060	5060	5060	989
475	20241204	110200	296611880	5060	5060	5060	5060	20
476	20241204	110100	296510680	5070	5070	5070	5040	740
477	20241204	110000	292759600	5080	5070	5080	5070	983
478	20241204	105900	287774570	5070	5020	5070	5020	714
479	20241204	105800	284154770	5070	5070	5080	5070	987
480	20241204	105700	279142730	5070	5070	5070	5070	76
481	20241204	105600	278757410	5080	5090	5090	5070	293
482	20241204	105500	277269870	5050	5030	5090	5030	1715
483	20241204	105400	268622450	5030	5030	5030	5030	0
484	20241204	105300	268622450	5030	5030	5030	5030	768
485	20241204	105200	264759410	5030	5030	5030	5030	24
486	20241204	105100	264638690	5030	5030	5030	5030	1
487	20241204	105000	264633660	5030	5010	5030	5010	50
488	20241204	104900	264382400	5000	4995	5000	4995	997
489	20241204	104800	259398675	4995	4995	4995	4995	10
490	20241204	104700	259348725	4955	4995	4995	4955	602
491	20241204	104600	256341815	4995	4950	4995	4950	36
492	20241204	104500	256162795	4995	4975	4995	4975	400
493	20241204	104400	254172735	4975	4975	4975	4975	411
494	20241204	104300	252128010	4975	4975	4975	4975	0
495	20241204	104200	252128010	4975	4975	4975	4975	0
496	20241204	104100	252128010	4975	4975	4975	4975	10
497	20241204	104000	252078260	4975	4975	4975	4975	0
498	20241204	103900	252078260	4975	4965	4975	4965	1246
499	20241204	103800	245883325	4970	4970	4970	4970	0
500	20241204	103700	245883325	4970	4970	4970	4970	0
501	20241204	103600	245883325	4970	4950	4970	4950	110
502	20241204	103500	245338625	4940	4940	4940	4940	332
503	20241204	103400	243698545	4940	4940	4940	4935	427
504	20241204	103300	241589265	4940	4945	4945	4940	1431
505	20241204	103200	234515810	4975	4975	4975	4975	0
506	20241204	103100	234515810	4975	4970	4975	4970	100
507	20241204	103000	234018670	4975	4975	4975	4975	0
508	20241204	102900	234018670	4975	4975	4975	4975	0
509	20241204	102800	234018670	4975	4975	4975	4975	0
510	20241204	102700	234018670	4975	4975	4975	4975	0
511	20241204	102600	234018670	4975	4975	4975	4975	0
512	20241204	102500	234018670	4975	4975	4975	4975	0
513	20241204	102400	234018670	4975	4970	4975	4970	1478
514	20241204	102300	226666100	4950	4950	4950	4950	0
515	20241204	102200	226666100	4950	4950	4950	4950	1041
516	20241204	102100	221513150	4975	4975	4975	4975	1
517	20241204	102000	221508175	4955	4955	4955	4955	0
518	20241204	101900	221508175	4955	4955	4955	4955	176
519	20241204	101800	220636095	4960	4970	4970	4955	692
520	20241204	101700	217203690	4970	4970	4970	4970	700
521	20241204	101600	213724690	4970	4970	4970	4970	0
522	20241204	101500	213724690	4970	4970	4970	4970	0
523	20241204	101400	213724690	4970	4970	4970	4970	1
524	20241204	101300	213719720	5000	5000	5000	5000	0
525	20241204	101200	213719720	5000	5000	5000	5000	100
526	20241204	101100	213219720	5000	4995	5000	4995	2151
527	20241204	101000	202469170	5000	4970	5000	4965	1916
528	20241204	100900	192940670	5000	5000	5000	5000	200
529	20241204	100800	191940670	5000	5000	5000	5000	221
530	20241204	100700	190835670	5000	4970	5000	4965	106
531	20241204	100600	190309120	4965	5010	5010	4965	227
532	20241204	100500	189177565	5010	5010	5010	4965	568
533	20241204	100400	186333815	5000	4965	5000	4965	412
534	20241204	100300	184277735	5020	5030	5070	4970	1810
535	20241204	100200	175216815	5030	5070	5100	4990	3573
536	20241204	100100	157075795	4995	4995	5100	4955	8112
537	20241204	100000	116242025	4995	4950	5000	4950	4133
538	20241204	095900	95610825	4920	4930	4930	4920	1172
539	20241204	095800	89841355	4915	4915	4915	4915	0
540	20241204	095700	89841355	4915	4915	4915	4915	0
541	20241204	095600	89841355	4915	4920	4920	4915	500
542	20241204	095500	87381755	4910	4910	4910	4910	0
543	20241204	095400	87381755	4910	4910	4910	4910	0
544	20241204	095300	87381755	4910	4910	4910	4910	0
545	20241204	095200	87381755	4910	4965	4965	4910	107
546	20241204	095100	86850885	4965	4910	4970	4910	22
547	20241204	095000	86742250	4910	4910	4910	4910	0
548	20241204	094900	86742250	4910	4910	4910	4910	110
549	20241204	094800	86202150	4910	4910	4910	4910	7
550	20241204	094700	86167780	4905	4905	4905	4905	0
551	20241204	094600	86167780	4905	4905	4905	4905	0
552	20241204	094500	86167780	4905	4985	4990	4905	111
553	20241204	094400	85615235	4900	4975	4990	4900	113
554	20241204	094300	85059495	4990	4985	4990	4985	722
555	20241204	094200	81456720	4995	4995	4995	4995	0
556	20241204	094100	81456720	4995	4970	4995	4970	750
557	20241204	094000	77717300	4900	4900	4900	4900	5
558	20241204	093900	77692800	4900	4900	4905	4895	325
559	20241204	093800	76099350	4975	4975	4975	4975	245
560	20241204	093700	74880475	4990	4985	4990	4985	100
561	20241204	093600	74381480	5000	4930	5000	4930	1300
562	20241204	093500	67889500	4930	4930	4930	4930	0
563	20241204	093400	67889500	4930	4885	4930	4885	330
564	20241204	093300	66275890	4890	4890	4890	4890	0
565	20241204	093200	66275890	4890	4885	4890	4885	20
566	20241204	093100	66178145	4850	4850	4850	4850	0
567	20241204	093000	66178145	4850	4850	4850	4850	84
568	20241204	092900	65770745	4845	4845	4845	4845	22
569	20241204	092800	65664155	4845	4900	4900	4845	869
570	20241204	092700	61451180	4905	4905	4905	4905	100
571	20241204	092600	60960680	4900	4900	4900	4900	183
572	20241204	092500	60063980	4900	4900	4900	4900	0
573	20241204	092400	60063980	4900	4900	4900	4900	200
574	20241204	092300	59083980	4895	4895	4895	4895	0
575	20241204	092200	59083980	4895	4895	4900	4895	386
576	20241204	092100	57194080	4895	4895	4895	4895	1
577	20241204	092000	57189185	4895	4895	4895	4895	0
578	20241204	091900	57189185	4895	4895	4895	4895	200
579	20241204	091800	56210185	4895	4895	4895	4895	0
580	20241204	091700	56210185	4895	4895	4895	4895	50
581	20241204	091600	55965435	4895	4890	4895	4890	586
582	20241204	091500	53097395	4890	4890	4890	4890	214
583	20241204	091400	52050935	4895	4895	4895	4895	0
584	20241204	091300	52050935	4895	4895	4895	4895	0
585	20241204	091200	52050935	4895	4895	4895	4895	1204
586	20241204	091100	46157355	4895	4895	4895	4895	136
587	20241204	091000	45491635	4895	4815	4895	4805	101
588	20241204	090900	45006080	4900	4890	4900	4805	201
589	20241204	090800	44027535	4930	4970	4970	4930	505
590	20241204	090700	41523475	4995	4995	4995	4990	314
591	20241204	090600	39955215	4995	5000	5000	4995	164
592	20241204	090500	39135435	5000	4995	5000	4990	1848
593	20241204	090400	29903775	4995	4965	4995	4965	768
594	20241204	090300	26076465	4965	4925	4970	4925	2360
595	20241204	090200	14376575	4920	4895	4925	4895	585
596	20241204	090100	11505010	4875	4865	4875	4865	362
597	20241204	090000	9742015	4870	4870	4870	4865	1940