KissMeData/010240/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	185500	267963585	5030	5030	5030	5030	212
3	20241206	185400	267963585	5030	5030	5030	5030	0
4	20241206	185300	267963585	5030	5030	5030	5030	0
5	20241206	185200	267963585	5030	5030	5030	5030	0
6	20241206	185100	267963585	5030	5030	5030	5030	0
7	20241206	185000	267963585	5030	5030	5030	5030	0
8	20241206	184900	267963585	5030	5030	5030	5030	0
9	20241206	184800	267963585	5030	5030	5030	5030	0
10	20241206	184700	267963585	5030	5030	5030	5030	0
11	20241206	184600	267963585	5030	5030	5030	5030	0
12	20241206	184500	267963585	5030	5030	5030	5030	0
13	20241206	184400	267963585	5030	5030	5030	5030	0
14	20241206	184300	267963585	5030	5030	5030	5030	0
15	20241206	184200	267963585	5030	5030	5030	5030	0
16	20241206	184100	267963585	5030	5030	5030	5030	0
17	20241206	184000	267963585	5030	5030	5030	5030	0
18	20241206	183900	267963585	5030	5030	5030	5030	0
19	20241206	183800	267963585	5030	5030	5030	5030	0
20	20241206	183700	267963585	5030	5030	5030	5030	0
21	20241206	183600	267963585	5030	5030	5030	5030	0
22	20241206	183500	267963585	5030	5030	5030	5030	0
23	20241206	183400	267963585	5030	5030	5030	5030	0
24	20241206	183300	267963585	5030	5030	5030	5030	0
25	20241206	183200	267963585	5030	5030	5030	5030	0
26	20241206	183100	267963585	5030	5030	5030	5030	0
27	20241206	183000	267963585	5030	5030	5030	5030	0
28	20241206	182900	267963585	5030	5030	5030	5030	0
29	20241206	182800	267963585	5030	5030	5030	5030	0
30	20241206	182700	267963585	5030	5030	5030	5030	0
31	20241206	182600	267963585	5030	5030	5030	5030	0
32	20241206	182500	267963585	5030	5030	5030	5030	212
33	20241206	182400	267963585	5030	5030	5030	5030	0
34	20241206	182300	267963585	5030	5030	5030	5030	0
35	20241206	182200	267963585	5030	5030	5030	5030	0
36	20241206	182100	267963585	5030	5030	5030	5030	0
37	20241206	182000	267963585	5030	5030	5030	5030	0
38	20241206	181900	267963585	5030	5030	5030	5030	0
39	20241206	181800	267963585	5030	5030	5030	5030	0
40	20241206	181700	267963585	5030	5030	5030	5030	0
41	20241206	181600	267963585	5030	5030	5030	5030	0
42	20241206	181500	267963585	5030	5030	5030	5030	0
43	20241206	181400	267963585	5030	5030	5030	5030	0
44	20241206	181300	267963585	5030	5030	5030	5030	0
45	20241206	181200	267963585	5030	5030	5030	5030	0
46	20241206	181100	267963585	5030	5030	5030	5030	0
47	20241206	181000	267963585	5030	5030	5030	5030	0
48	20241206	180900	267963585	5030	5030	5030	5030	0
49	20241206	180800	267963585	5030	5030	5030	5030	0
50	20241206	180700	267963585	5030	5030	5030	5030	0
51	20241206	180600	267963585	5030	5030	5030	5030	0
52	20241206	180500	267963585	5030	5030	5030	5030	0
53	20241206	180400	267963585	5030	5030	5030	5030	0
54	20241206	180300	267963585	5030	5030	5030	5030	0
55	20241206	180200	267963585	5030	5030	5030	5030	0
56	20241206	180100	267963585	5030	5030	5030	5030	0
57	20241206	180000	267963585	5030	5030	5030	5030	0
58	20241206	175900	267963585	5030	5030	5030	5030	0
59	20241206	175800	267963585	5030	5030	5030	5030	0
60	20241206	175700	267963585	5030	5030	5030	5030	0
61	20241206	175600	267963585	5030	5030	5030	5030	0
62	20241206	175500	267963585	5030	5030	5030	5030	212
63	20241206	175400	267963585	5030	5030	5030	5030	0
64	20241206	175300	267963585	5030	5030	5030	5030	0
65	20241206	175200	267963585	5030	5030	5030	5030	0
66	20241206	175100	267963585	5030	5030	5030	5030	0
67	20241206	175000	267963585	5030	5030	5030	5030	0
68	20241206	174900	267963585	5030	5030	5030	5030	0
69	20241206	174800	267963585	5030	5030	5030	5030	0
70	20241206	174700	267963585	5030	5030	5030	5030	0
71	20241206	174600	267963585	5030	5030	5030	5030	0
72	20241206	174500	267963585	5030	5030	5030	5030	0
73	20241206	174400	267963585	5030	5030	5030	5030	0
74	20241206	174300	267963585	5030	5030	5030	5030	0
75	20241206	174200	267963585	5030	5030	5030	5030	0
76	20241206	174100	267963585	5030	5030	5030	5030	0
77	20241206	174000	267963585	5030	5030	5030	5030	0
78	20241206	173900	267963585	5030	5030	5030	5030	0
79	20241206	173800	267963585	5030	5030	5030	5030	0
80	20241206	173700	267963585	5030	5030	5030	5030	0
81	20241206	173600	267963585	5030	5030	5030	5030	0
82	20241206	173500	267963585	5030	5030	5030	5030	0
83	20241206	173400	267963585	5030	5030	5030	5030	0
84	20241206	173300	267963585	5030	5030	5030	5030	0
85	20241206	173200	267963585	5030	5030	5030	5030	0
86	20241206	173100	267963585	5030	5030	5030	5030	0
87	20241206	173000	267963585	5030	5030	5030	5030	0
88	20241206	172900	267963585	5030	5030	5030	5030	0
89	20241206	172800	267963585	5030	5030	5030	5030	0
90	20241206	172700	267963585	5030	5030	5030	5030	0
91	20241206	172600	267963585	5030	5030	5030	5030	0
92	20241206	172500	267963585	5030	5030	5030	5030	212
93	20241206	172400	267963585	5030	5030	5030	5030	0
94	20241206	172300	267963585	5030	5030	5030	5030	0
95	20241206	172200	267963585	5030	5030	5030	5030	0
96	20241206	172100	267963585	5030	5030	5030	5030	0
97	20241206	172000	267963585	5030	5030	5030	5030	0
98	20241206	171900	267963585	5030	5030	5030	5030	0
99	20241206	171800	267963585	5030	5030	5030	5030	0
100	20241206	171700	267963585	5030	5030	5030	5030	0
101	20241206	171600	267963585	5030	5030	5030	5030	0
102	20241206	171500	267963585	5030	5030	5030	5030	0
103	20241206	171400	267963585	5030	5030	5030	5030	0
104	20241206	171300	267963585	5030	5030	5030	5030	0
105	20241206	171200	267963585	5030	5030	5030	5030	0
106	20241206	171100	267963585	5030	5030	5030	5030	0
107	20241206	171000	267963585	5030	5030	5030	5030	0
108	20241206	170900	267963585	5030	5030	5030	5030	0
109	20241206	170800	267963585	5030	5030	5030	5030	0
110	20241206	170700	267963585	5030	5030	5030	5030	0
111	20241206	170600	267963585	5030	5030	5030	5030	0
112	20241206	170500	267963585	5030	5030	5030	5030	0
113	20241206	170400	267963585	5030	5030	5030	5030	0
114	20241206	170300	267963585	5030	5030	5030	5030	0
115	20241206	170200	267963585	5030	5030	5030	5030	0
116	20241206	170100	267963585	5030	5030	5030	5030	0
117	20241206	170000	267963585	5030	5030	5030	5030	0
118	20241206	165900	267963585	5030	5030	5030	5030	0
119	20241206	165800	267963585	5030	5030	5030	5030	0
120	20241206	165700	267963585	5030	5030	5030	5030	0
121	20241206	165600	267963585	5030	5030	5030	5030	0
122	20241206	165500	267963585	5030	5030	5030	5030	212
123	20241206	165400	267963585	5030	5030	5030	5030	0
124	20241206	165300	267963585	5030	5030	5030	5030	0
125	20241206	165200	267963585	5030	5030	5030	5030	0
126	20241206	165100	267963585	5030	5030	5030	5030	0
127	20241206	165000	267963585	5030	5030	5030	5030	0
128	20241206	164900	267963585	5030	5030	5030	5030	0
129	20241206	164800	267963585	5030	5030	5030	5030	0
130	20241206	164700	267963585	5030	5030	5030	5030	0
131	20241206	164600	267963585	5030	5030	5030	5030	0
132	20241206	164500	267963585	5030	5030	5030	5030	0
133	20241206	164400	267963585	5030	5030	5030	5030	0
134	20241206	164300	267963585	5030	5030	5030	5030	0
135	20241206	164200	267963585	5030	5030	5030	5030	0
136	20241206	164100	267963585	5030	5030	5030	5030	0
137	20241206	164000	267963585	5030	5030	5030	5030	0
138	20241206	163900	267963585	5030	5030	5030	5030	0
139	20241206	163800	267963585	5030	5030	5030	5030	0
140	20241206	163700	267963585	5030	5030	5030	5030	0
141	20241206	163600	267963585	5030	5030	5030	5030	0
142	20241206	163500	267963585	5030	5030	5030	5030	0
143	20241206	163400	267963585	5030	5030	5030	5030	0
144	20241206	163300	267963585	5030	5030	5030	5030	0
145	20241206	163200	267963585	5030	5030	5030	5030	0
146	20241206	163100	267963585	5030	5030	5030	5030	0
147	20241206	163000	267963585	5030	5030	5030	5030	0
148	20241206	162900	267963585	5030	5030	5030	5030	0
149	20241206	162800	267963585	5030	5030	5030	5030	0
150	20241206	162700	267963585	5030	5030	5030	5030	0
151	20241206	162600	267963585	5030	5030	5030	5030	0
152	20241206	162500	267963585	5030	5030	5030	5030	212
153	20241206	162400	267963585	5030	5030	5030	5030	0
154	20241206	162300	267963585	5030	5030	5030	5030	0
155	20241206	162200	267963585	5030	5030	5030	5030	0
156	20241206	162100	267963585	5030	5030	5030	5030	0
157	20241206	162000	267963585	5030	5030	5030	5030	0
158	20241206	161900	267963585	5030	5030	5030	5030	0
159	20241206	161800	267963585	5030	5030	5030	5030	0
160	20241206	161700	267963585	5030	5030	5030	5030	0
161	20241206	161600	267963585	5030	5030	5030	5030	0
162	20241206	161500	267963585	5030	5030	5030	5030	0
163	20241206	161400	267963585	5030	5030	5030	5030	0
164	20241206	161300	267963585	5030	5030	5030	5030	0
165	20241206	161200	267963585	5030	5030	5030	5030	0
166	20241206	161100	267963585	5030	5030	5030	5030	0
167	20241206	161000	267963585	5030	5030	5030	5030	0
168	20241206	160900	267963585	5030	5030	5030	5030	0
169	20241206	160800	267963585	5030	5030	5030	5030	0
170	20241206	160700	267963585	5030	5030	5030	5030	0
171	20241206	160600	267963585	5030	5030	5030	5030	0
172	20241206	160500	267963585	5030	5030	5030	5030	0
173	20241206	160400	267963585	5030	5030	5030	5030	0
174	20241206	160300	267963585	5030	5030	5030	5030	0
175	20241206	160200	267963585	5030	5030	5030	5030	0
176	20241206	160100	267963585	5030	5030	5030	5030	0
177	20241206	160000	267963585	5030	5030	5030	5030	0
178	20241206	155900	267963585	5030	5030	5030	5030	0
179	20241206	155800	267963585	5030	5030	5030	5030	0
180	20241206	155700	267963585	5030	5030	5030	5030	0
181	20241206	155600	267963585	5030	5030	5030	5030	0
182	20241206	155500	267963585	5030	5030	5030	5030	212
183	20241206	155400	267963585	5030	5030	5030	5030	0
184	20241206	155300	267963585	5030	5030	5030	5030	0
185	20241206	155200	267963585	5030	5030	5030	5030	0
186	20241206	155100	267963585	5030	5030	5030	5030	0
187	20241206	155000	267963585	5030	5030	5030	5030	0
188	20241206	154900	267963585	5030	5030	5030	5030	0
189	20241206	154800	267963585	5030	5030	5030	5030	0
190	20241206	154700	267963585	5030	5030	5030	5030	0
191	20241206	154600	267963585	5030	5030	5030	5030	0
192	20241206	154500	267963585	5030	5030	5030	5030	0
193	20241206	154400	267963585	5030	5030	5030	5030	0
194	20241206	154300	267963585	5030	5030	5030	5030	0
195	20241206	154200	267963585	5030	5030	5030	5030	0
196	20241206	154100	267963585	5030	5030	5030	5030	0
197	20241206	154000	267963585	5030	5030	5030	5030	0
198	20241206	153900	267963585	5030	5030	5030	5030	0
199	20241206	153800	267963585	5030	5030	5030	5030	0
200	20241206	153700	267963585	5030	5030	5030	5030	0
201	20241206	153600	267963585	5030	5030	5030	5030	0
202	20241206	153500	267963585	5030	5030	5030	5030	0
203	20241206	153400	267963585	5030	5030	5030	5030	0
204	20241206	153300	267963585	5030	5030	5030	5030	0
205	20241206	153200	267963585	5030	5030	5030	5030	0
206	20241206	153100	267963585	5030	5030	5030	5030	0
207	20241206	153000	267963585	5030	5030	5030	5030	212
208	20241206	152900	266897225	5000	5000	5000	5000	0
209	20241206	152800	266897225	5000	5000	5000	5000	0
210	20241206	152700	266897225	5000	5000	5000	5000	0
211	20241206	152600	266897225	5000	5000	5000	5000	0
212	20241206	152500	266897225	5000	5000	5000	5000	0
213	20241206	152400	266897225	5000	5000	5000	5000	0
214	20241206	152300	266897225	5000	5000	5000	5000	0
215	20241206	152200	266897225	5000	5000	5000	5000	0
216	20241206	152100	266897225	5000	5000	5000	5000	0
217	20241206	152000	266897225	5000	5000	5000	5000	0
218	20241206	151900	266897225	5000	4980	5000	4980	632
219	20241206	151800	263749145	4955	4955	4955	4955	0
220	20241206	151700	263749145	4955	4955	4955	4955	2
221	20241206	151600	263739235	4980	4980	4980	4980	1
222	20241206	151500	263734255	4965	4965	4965	4965	0
223	20241206	151400	263734255	4965	4965	4965	4965	58
224	20241206	151300	263446285	4965	4945	4965	4945	896
225	20241206	151200	259010215	4945	4945	4945	4915	216
226	20241206	151100	257948395	4940	4940	4940	4940	0
227	20241206	151000	257948395	4940	4940	4940	4940	301
228	20241206	150900	256461455	4915	4915	4915	4915	1
229	20241206	150800	256456540	4945	4945	4945	4945	0
230	20241206	150700	256456540	4945	4945	4945	4945	1
231	20241206	150600	256451595	4910	4910	4910	4910	250
232	20241206	150500	255224095	4945	4945	4945	4945	10
233	20241206	150400	255174645	4945	4925	4945	4910	1053
234	20241206	150300	249999270	4925	4940	4940	4925	390
235	20241206	150200	248075420	4945	4945	4945	4945	50
236	20241206	150100	247828170	4955	4955	4955	4955	0
237	20241206	150000	247828170	4955	4955	4955	4955	0
238	20241206	145900	247828170	4955	4955	4955	4955	0
239	20241206	145800	247828170	4955	4955	4955	4955	0
240	20241206	145700	247828170	4955	4955	4955	4955	0
241	20241206	145600	247828170	4955	4950	4955	4950	100
242	20241206	145500	247332680	4955	4955	4955	4955	0
243	20241206	145400	247332680	4955	4955	4955	4955	0
244	20241206	145300	247332680	4955	4955	4965	4955	27
245	20241206	145200	247198885	4955	4955	4955	4955	302
246	20241206	145100	245702475	4955	4955	4955	4955	0
247	20241206	145000	245702475	4955	4955	4955	4955	10
248	20241206	144900	245652925	4965	4965	4965	4965	0
249	20241206	144800	245652925	4965	4970	4970	4965	333
250	20241206	144700	243999295	4975	4975	4975	4975	0
251	20241206	144600	243999295	4975	4975	4975	4975	0
252	20241206	144500	243999295	4975	4975	4975	4975	0
253	20241206	144400	243999295	4975	4975	4975	4975	1
254	20241206	144300	243994320	4980	4980	4980	4980	0
255	20241206	144200	243994320	4980	4980	4980	4980	0
256	20241206	144100	243994320	4980	4980	4980	4980	0
257	20241206	144000	243994320	4980	4980	4980	4980	0
258	20241206	143900	243994320	4980	4980	4980	4980	0
259	20241206	143800	243994320	4980	4980	4980	4980	0
260	20241206	143700	243994320	4980	4980	4980	4980	0
261	20241206	143600	243994320	4980	4980	4980	4980	183
262	20241206	143500	243082980	4980	4980	4980	4980	0
263	20241206	143400	243082980	4980	4980	4980	4980	448
264	20241206	143300	240851940	4980	4980	4980	4980	0
265	20241206	143200	240851940	4980	4980	4980	4980	0
266	20241206	143100	240851940	4980	4980	4980	4980	0
267	20241206	143000	240851940	4980	4980	4980	4980	56
268	20241206	142900	240573060	4965	4970	4970	4965	506
269	20241206	142800	238060630	4980	4980	4980	4980	163
270	20241206	142700	237248890	4980	4980	4980	4980	0
271	20241206	142600	237248890	4980	4980	4980	4980	0
272	20241206	142500	237248890	4980	4980	4980	4980	0
273	20241206	142400	237248890	4980	4980	4980	4980	0
274	20241206	142300	237248890	4980	4980	4980	4980	0
275	20241206	142200	237248890	4980	4980	4980	4980	0
276	20241206	142100	237248890	4980	4980	4980	4980	0
277	20241206	142000	237248890	4980	4980	4980	4980	0
278	20241206	141900	237248890	4980	4980	4980	4980	0
279	20241206	141800	237248890	4980	4980	4980	4980	0
280	20241206	141700	237248890	4980	4980	4980	4980	0
281	20241206	141600	237248890	4980	4980	4980	4980	0
282	20241206	141500	237248890	4980	4980	4980	4980	0
283	20241206	141400	237248890	4980	4980	4980	4980	0
284	20241206	141300	237248890	4980	4980	4980	4980	0
285	20241206	141200	237248890	4980	4980	4980	4980	0
286	20241206	141100	237248890	4980	4980	4980	4980	0
287	20241206	141000	237248890	4980	4980	4980	4980	0
288	20241206	140900	237248890	4980	4980	4980	4980	1
289	20241206	140800	237243910	4980	4980	4980	4980	0
290	20241206	140700	237243910	4980	4980	4980	4980	0
291	20241206	140600	237243910	4980	4980	4980	4980	0
292	20241206	140500	237243910	4980	4980	4980	4980	10
293	20241206	140400	237194110	4985	4985	4985	4985	0
294	20241206	140300	237194110	4985	4985	4985	4985	0
295	20241206	140200	237194110	4985	4985	4985	4985	0
296	20241206	140100	237194110	4985	4985	4985	4985	0
297	20241206	140000	237194110	4985	4985	4985	4985	0
298	20241206	135900	237194110	4985	4985	4985	4985	13
299	20241206	135800	237129305	4985	4985	4985	4985	0
300	20241206	135700	237129305	4985	4985	4985	4985	4
301	20241206	135600	237109365	4985	4985	4985	4985	0
302	20241206	135500	237109365	4985	4985	4985	4985	0
303	20241206	135400	237109365	4985	4985	4985	4985	123
304	20241206	135300	236496210	4985	4985	4985	4985	0
305	20241206	135200	236496210	4985	4985	4985	4985	0
306	20241206	135100	236496210	4985	4985	4985	4985	0
307	20241206	135000	236496210	4985	4985	4985	4985	0
308	20241206	134900	236496210	4985	4985	4985	4985	0
309	20241206	134800	236496210	4985	4985	4985	4985	1
310	20241206	134700	236491225	4985	4985	4985	4985	0
311	20241206	134600	236491225	4985	4985	4985	4985	38
312	20241206	134500	236301795	4985	4985	4985	4985	0
313	20241206	134400	236301795	4985	4985	4985	4985	0
314	20241206	134300	236301795	4985	4985	4985	4985	0
315	20241206	134200	236301795	4985	4985	4985	4985	4
316	20241206	134100	236281855	4955	4955	4955	4955	0
317	20241206	134000	236281855	4955	4955	4955	4955	21
318	20241206	133900	236177800	4955	4955	4955	4955	344
319	20241206	133800	234473280	4955	4955	4955	4955	0
320	20241206	133700	234473280	4955	4985	4985	4955	295
321	20241206	133600	233010955	4960	4960	4960	4960	10
322	20241206	133500	232961355	4990	4990	4990	4990	0
323	20241206	133400	232961355	4990	4990	4990	4990	0
324	20241206	133300	232961355	4990	4990	4990	4990	0
325	20241206	133200	232961355	4990	4990	4990	4990	0
326	20241206	133100	232961355	4990	4990	4990	4990	50
327	20241206	133000	232711855	4985	4985	4985	4985	0
328	20241206	132900	232711855	4985	4985	4985	4985	0
329	20241206	132800	232711855	4985	4985	4985	4985	0
330	20241206	132700	232711855	4985	4955	4985	4955	269
331	20241206	132600	231378870	4925	4985	4990	4920	96
332	20241206	132500	230903710	4965	4970	4970	4965	2
333	20241206	132400	230893775	4990	4990	4990	4990	200
334	20241206	132300	229895775	5000	5000	5000	5000	235
335	20241206	132200	228720775	5000	5000	5000	5000	37
336	20241206	132100	228535775	5000	5000	5000	5000	0
337	20241206	132000	228535775	5000	5000	5000	5000	20
338	20241206	131900	228435775	5040	5010	5040	5000	351
339	20241206	131800	226680715	5040	5040	5040	5040	0
340	20241206	131700	226680715	5040	5040	5040	5040	0
341	20241206	131600	226680715	5040	5010	5040	5010	161
342	20241206	131500	225873775	5050	5050	5050	5050	29
343	20241206	131400	225727325	5050	5050	5050	5050	0
344	20241206	131300	225727325	5050	5050	5050	5050	0
345	20241206	131200	225727325	5050	5050	5050	5050	10
346	20241206	131100	225676825	5050	5050	5050	5050	0
347	20241206	131000	225676825	5050	5050	5050	5050	0
348	20241206	130900	225676825	5050	5050	5050	5050	3
349	20241206	130800	225661675	5050	5050	5050	5050	0
350	20241206	130700	225661675	5050	5050	5050	5050	0
351	20241206	130600	225661675	5050	5050	5050	5050	0
352	20241206	130500	225661675	5050	5010	5050	5010	20
353	20241206	130400	225561395	5050	5050	5050	5050	0
354	20241206	130300	225561395	5050	5050	5050	5050	0
355	20241206	130200	225561395	5050	5050	5050	5050	0
356	20241206	130100	225561395	5050	5050	5050	5050	372
357	20241206	130000	223682795	5050	5050	5050	5050	50
358	20241206	125900	223430295	5060	5060	5060	5060	510
359	20241206	125800	220849695	5050	5050	5050	5050	161
360	20241206	125700	220036645	5030	5040	5040	5030	274
361	20241206	125600	218658125	5050	5030	5050	5030	40
362	20241206	125500	218456525	5040	5020	5040	5020	140
363	20241206	125400	217753435	5000	5000	5000	5000	20
364	20241206	125300	217653435	5060	5060	5060	5060	0
365	20241206	125200	217653435	5060	5060	5060	5060	0
366	20241206	125100	217653435	5060	5060	5060	5060	0
367	20241206	125000	217653435	5060	5060	5060	5060	0
368	20241206	124900	217653435	5060	5060	5060	5060	0
369	20241206	124800	217653435	5060	5060	5060	5060	0
370	20241206	124700	217653435	5060	5060	5060	5060	0
371	20241206	124600	217653435	5060	5060	5060	5060	0
372	20241206	124500	217653435	5060	5040	5060	5040	10
373	20241206	124400	217602935	5040	5040	5040	5040	0
374	20241206	124300	217602935	5040	5040	5040	5040	37
375	20241206	124200	217416455	5040	5040	5040	5040	0
376	20241206	124100	217416455	5040	5040	5040	5040	0
377	20241206	124000	217416455	5040	5030	5040	5030	32
378	20241206	123900	217255325	5020	5040	5050	5020	135
379	20241206	123800	216574265	5050	5070	5070	5050	867
380	20241206	123700	212186845	5070	5080	5080	5070	440
381	20241206	123600	209955645	5080	5080	5080	5080	10
382	20241206	123500	209904845	5100	5100	5140	5100	756
383	20241206	123400	206048165	5140	5140	5140	5140	0
384	20241206	123300	206048165	5140	5140	5140	5140	0
385	20241206	123200	206048165	5140	5140	5140	5140	30
386	20241206	123100	205893965	5130	5100	5130	5100	23
387	20241206	123000	205776275	5130	5120	5130	5120	1115
388	20241206	122900	200059955	5120	5120	5120	5120	0
389	20241206	122800	200059955	5120	5100	5120	5100	285
390	20241206	122700	198606315	5110	5100	5110	5100	894
391	20241206	122600	194046795	5100	5080	5100	5080	1845
392	20241206	122500	184657635	5070	5070	5070	5070	9
393	20241206	122400	184612005	5070	5070	5070	5060	1514
394	20241206	122300	176940035	5070	5070	5070	5070	0
395	20241206	122200	176940035	5070	5070	5070	5070	35
396	20241206	122100	176762585	5070	5050	5070	5050	868
397	20241206	122000	172378115	5050	5050	5050	5050	555
398	20241206	121900	169575365	5050	5050	5050	5050	0
399	20241206	121800	169575365	5050	5050	5050	5050	0
400	20241206	121700	169575365	5050	5030	5050	5030	338
401	20241206	121600	167872955	5030	5030	5030	5030	180
402	20241206	121500	166967555	5030	5000	5030	5000	370
403	20241206	121400	165113335	5000	5000	5000	5000	78
404	20241206	121300	164723335	5010	5010	5010	5010	0
405	20241206	121200	164723335	5010	5010	5010	5010	0
406	20241206	121100	164723335	5010	5010	5010	5010	0
407	20241206	121000	164723335	5010	5010	5010	5010	0
408	20241206	120900	164723335	5010	4995	5010	4995	2
409	20241206	120800	164713330	5000	5000	5000	5000	0
410	20241206	120700	164713330	5000	5000	5000	5000	102
411	20241206	120600	164203330	4995	4995	4995	4995	100
412	20241206	120500	163703830	5000	5000	5000	5000	20
413	20241206	120400	163603830	5000	5000	5000	5000	60
414	20241206	120300	163303830	5000	5000	5000	5000	1
415	20241206	120200	163298830	5000	5000	5000	5000	0
416	20241206	120100	163298830	5000	5000	5000	5000	0
417	20241206	120000	163298830	5000	5000	5000	5000	20
418	20241206	115900	163198830	5000	5000	5000	5000	0
419	20241206	115800	163198830	5000	5000	5000	5000	0
420	20241206	115700	163198830	5000	5000	5000	5000	0
421	20241206	115600	163198830	5000	5010	5010	4945	32
422	20241206	115500	163040470	4935	4935	4935	4935	1
423	20241206	115400	163035535	5020	5020	5020	5020	1
424	20241206	115300	163030515	4955	4960	5020	4950	1609
425	20241206	115200	155052100	4955	4965	4965	4955	253
426	20241206	115100	153797630	5030	5030	5030	5030	0
427	20241206	115000	153797630	5030	4985	5030	4955	432
428	20241206	114900	151650990	5000	5000	5000	5000	164
429	20241206	114800	150830990	5040	5040	5040	5040	0
430	20241206	114700	150830990	5040	5030	5040	5000	158
431	20241206	114600	150038840	5030	5030	5030	5030	0
432	20241206	114500	150038840	5030	5030	5030	5030	0
433	20241206	114400	150038840	5030	5030	5030	5030	151
434	20241206	114300	149279310	5030	5030	5030	5030	0
435	20241206	114200	149279310	5030	5030	5030	5030	0
436	20241206	114100	149279310	5030	5030	5030	5030	253
437	20241206	114000	148006720	5030	5030	5030	5030	0
438	20241206	113900	148006720	5030	5030	5030	5030	167
439	20241206	113800	147166710	5030	5030	5030	5030	420
440	20241206	113700	145054110	5030	5030	5030	5030	10
441	20241206	113600	145003810	5030	5030	5030	5030	0
442	20241206	113500	145003810	5030	5030	5030	5030	0
443	20241206	113400	145003810	5030	5020	5030	5020	1202
444	20241206	113300	138959580	5000	5000	5000	5000	0
445	20241206	113200	138959580	5000	5000	5000	5000	0
446	20241206	113100	138959580	5000	5000	5000	5000	950
447	20241206	113000	134209580	5000	4985	5000	4985	576
448	20241206	112900	131336840	4985	4985	4985	4985	0
449	20241206	112800	131336840	4985	4985	4985	4985	300
450	20241206	112700	129841340	4990	4990	4990	4990	200
451	20241206	112600	128843340	4995	4995	4995	4995	10
452	20241206	112500	128793390	5000	5000	5000	5000	0
453	20241206	112400	128793390	5000	5000	5000	5000	0
454	20241206	112300	128793390	5000	5000	5000	5000	0
455	20241206	112200	128793390	5000	5000	5000	5000	0
456	20241206	112100	128793390	5000	5000	5000	5000	0
457	20241206	112000	128793390	5000	5000	5000	5000	0
458	20241206	111900	128793390	5000	5000	5000	5000	0
459	20241206	111800	128793390	5000	5000	5000	5000	0
460	20241206	111700	128793390	5000	5000	5000	5000	0
461	20241206	111600	128793390	5000	5000	5000	5000	1
462	20241206	111500	128788390	5030	5030	5030	5030	0
463	20241206	111400	128788390	5030	5030	5030	5030	0
464	20241206	111300	128788390	5030	5030	5030	5030	0
465	20241206	111200	128788390	5030	5030	5030	5030	0
466	20241206	111100	128788390	5030	5030	5030	5030	0
467	20241206	111000	128788390	5030	5030	5030	5030	0
468	20241206	110900	128788390	5030	5030	5030	5030	30
469	20241206	110800	128637490	5030	5010	5030	5010	50
470	20241206	110700	128386810	5010	5010	5010	5010	0
471	20241206	110600	128386810	5010	5010	5010	5010	20
472	20241206	110500	128286610	5040	5040	5040	5040	1
473	20241206	110400	128281570	4940	5050	5050	4940	503
474	20241206	110300	125757100	5030	5030	5030	5030	9
475	20241206	110200	125711830	5030	5020	5030	5020	800
476	20241206	110100	121687840	5030	5030	5030	5030	0
477	20241206	110000	121687840	5030	4925	5030	4925	650
478	20241206	105900	118480860	4925	4925	4925	4925	0
479	20241206	105800	118480860	4925	5000	5020	4925	21
480	20241206	105700	118375715	4925	4950	4980	4925	822
481	20241206	105600	114295395	4940	4940	4940	4940	519
482	20241206	105500	111731535	4940	4920	4940	4920	904
483	20241206	105400	107283445	4940	4955	4955	4940	212
484	20241206	105300	106235265	4975	4990	4990	4975	593
485	20241206	105200	103283710	4990	4995	4995	4990	12
486	20241206	105100	103223780	5000	5010	5010	5000	20
487	20241206	105000	103123680	5020	5020	5020	5020	1
488	20241206	104900	103118660	5030	5030	5030	5030	0
489	20241206	104800	103118660	5030	5030	5030	5030	754
490	20241206	104700	99326040	5070	5010	5070	5010	203
491	20241206	104600	98303610	5070	5070	5070	5070	0
492	20241206	104500	98303610	5070	5070	5070	5010	466
493	20241206	104400	95948970	5070	4990	5070	4990	1500
494	20241206	104300	88402940	4990	4990	4990	4990	0
495	20241206	104200	88402940	4990	4990	4990	4990	0
496	20241206	104100	88402940	4990	5010	5010	4990	1096
497	20241206	104000	82913105	5000	5000	5000	5000	0
498	20241206	103900	82913105	5000	5000	5000	5000	6
499	20241206	103800	82883105	5000	5020	5020	5000	190
500	20241206	103700	81930405	5040	5040	5040	5040	0
501	20241206	103600	81930405	5040	5040	5040	5040	0
502	20241206	103500	81930405	5040	5050	5050	5040	358
503	20241206	103400	80125985	5050	5050	5050	5050	30
504	20241206	103300	79974485	5060	5060	5060	5060	0
505	20241206	103200	79974485	5060	5060	5060	5060	101
506	20241206	103100	79463425	5080	5040	5080	5040	1752
507	20241206	103000	70589385	5040	5030	5040	5030	150
508	20241206	102900	69833695	5030	5030	5030	5030	1
509	20241206	102800	69828665	5000	5000	5000	5000	40
510	20241206	102700	69628665	5040	5010	5040	5010	50
511	20241206	102600	69377675	5010	5010	5010	5010	0
512	20241206	102500	69377675	5010	5010	5010	5010	118
513	20241206	102400	68786495	5010	5020	5020	5010	429
514	20241206	102300	66637105	5060	5060	5060	5060	0
515	20241206	102200	66637105	5060	5060	5060	5060	0
516	20241206	102100	66637105	5060	5020	5060	5010	207
517	20241206	102000	65599765	5010	5020	5020	5010	310
518	20241206	101900	64046565	5030	5030	5030	5030	1
519	20241206	101800	64041535	5030	5030	5030	5030	10
520	20241206	101700	63991235	5060	5050	5060	5050	200
521	20241206	101600	62980755	5050	5030	5050	5030	10
522	20241206	101500	62930325	5030	5030	5030	5030	1
523	20241206	101400	62925295	5050	5030	5050	5030	1089
524	20241206	101300	57426455	5020	5010	5020	5010	52
525	20241206	101200	57165465	5020	5020	5020	5020	0
526	20241206	101100	57165465	5020	5000	5020	4995	74
527	20241206	101000	56795180	5050	5050	5050	5050	0
528	20241206	100900	56795180	5050	5050	5050	5050	0
529	20241206	100800	56795180	5050	5050	5050	5050	0
530	20241206	100700	56795180	5050	5030	5060	5030	155
531	20241206	100600	56011870	5050	5050	5050	5050	0
532	20241206	100500	56011870	5050	5070	5070	5000	644
533	20241206	100400	52775650	5080	5070	5080	5070	39
534	20241206	100300	52577630	5100	5100	5100	5100	0
535	20241206	100200	52577630	5100	4995	5100	4985	1202
536	20241206	100100	46511760	4995	5030	5030	4995	52
537	20241206	100000	46250270	5050	5000	5050	5000	112
538	20241206	095900	45687810	5000	4990	5000	4990	190
539	20241206	095800	44738110	4990	4980	4990	4960	244
540	20241206	095700	43526110	4990	4990	4990	4990	100
541	20241206	095600	43027110	5000	4955	5000	4955	757
542	20241206	095500	39264870	4965	4965	4965	4965	0
543	20241206	095400	39264870	4965	4955	4965	4955	50
544	20241206	095300	39016980	4955	4955	4955	4955	12
545	20241206	095200	38957520	4955	4945	4955	4945	248
546	20241206	095100	37730590	4945	4945	4945	4945	0
547	20241206	095000	37730590	4945	4945	4945	4945	10
548	20241206	094900	37681140	4945	4945	4945	4945	40
549	20241206	094800	37483340	4945	4945	4945	4945	0
550	20241206	094700	37483340	4945	4945	4945	4945	300
551	20241206	094600	35999840	4945	4945	4945	4945	13
552	20241206	094500	35935555	4920	4920	4920	4920	1002
553	20241206	094400	31005715	4915	4915	4915	4915	1
554	20241206	094300	31000800	4915	4915	4915	4915	2
555	20241206	094200	30990970	4945	4945	4945	4945	0
556	20241206	094100	30990970	4945	4915	4945	4905	1625
557	20241206	094000	22962515	4905	4905	4905	4905	0
558	20241206	093900	22962515	4905	4905	4905	4905	0
559	20241206	093800	22962515	4905	4915	4915	4905	117
560	20241206	093700	22388585	4915	4915	4915	4915	0
561	20241206	093600	22388585	4915	4915	4915	4915	40
562	20241206	093500	22191985	4945	4930	4945	4930	208
563	20241206	093400	21165430	4930	4930	4930	4930	1
564	20241206	093300	21160500	4870	4945	4945	4870	163
565	20241206	093200	20364655	4945	4945	4945	4945	0
566	20241206	093100	20364655	4945	4935	4945	4935	30
567	20241206	093000	20216435	4870	4880	4880	4870	1104
568	20241206	092900	14830475	4880	4880	4880	4880	236
569	20241206	092800	13678795	4880	4860	4880	4860	109
570	20241206	092700	13148255	4880	4880	4880	4880	0
571	20241206	092600	13148255	4880	4865	4880	4865	977
572	20241206	092500	8395000	4860	4870	4870	4860	518
573	20241206	092400	5874940	4865	4865	4865	4865	0
574	20241206	092300	5874940	4865	4865	4865	4865	0
575	20241206	092200	5874940	4865	4865	4865	4865	0
576	20241206	092100	5874940	4865	4880	4880	4865	68
577	20241206	092000	5543130	4880	4880	4880	4880	5
578	20241206	091900	5518730	4880	4880	4880	4880	77
579	20241206	091800	5142970	4945	4945	4945	4945	0
580	20241206	091700	5142970	4945	4920	4945	4880	121
581	20241206	091600	4550745	4920	4920	4920	4920	30
582	20241206	091500	4403145	4915	4915	4915	4915	0
583	20241206	091400	4403145	4915	4915	4915	4915	0
584	20241206	091300	4403145	4915	4915	4915	4915	0
585	20241206	091200	4403145	4915	4915	4915	4915	39
586	20241206	091100	4211460	4915	4915	4915	4915	1
587	20241206	091000	4206545	4860	4910	4910	4860	55
588	20241206	090900	3936745	4910	4905	4910	4905	65
589	20241206	090800	3617845	4855	4900	4900	4855	95
590	20241206	090700	3156470	4950	4950	4950	4950	0
591	20241206	090600	3156470	4950	4950	4950	4950	0
592	20241206	090500	3156470	4950	4950	4950	4950	0
593	20241206	090400	3156470	4950	4950	4950	4950	0
594	20241206	090300	3156470	4950	4950	4950	4950	0
595	20241206	090200	3156470	4950	4865	4950	4865	54
596	20241206	090100	2893675	4900	4900	4900	4900	20
597	20241206	090000	2795675	4955	4845	4955	4845	577