KissMeData/253840/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	205800	546889820	5080	5080	5080	5080	883
3	20241206	205700	546889820	5080	5080	5080	5080	0
4	20241206	205600	546889820	5080	5080	5080	5080	0
5	20241206	205500	546889820	5080	5080	5080	5080	0
6	20241206	205400	546889820	5080	5080	5080	5080	0
7	20241206	205300	546889820	5080	5080	5080	5080	0
8	20241206	205200	546889820	5080	5080	5080	5080	0
9	20241206	205100	546889820	5080	5080	5080	5080	0
10	20241206	205000	546889820	5080	5080	5080	5080	0
11	20241206	204900	546889820	5080	5080	5080	5080	0
12	20241206	204800	546889820	5080	5080	5080	5080	0
13	20241206	204700	546889820	5080	5080	5080	5080	0
14	20241206	204600	546889820	5080	5080	5080	5080	0
15	20241206	204500	546889820	5080	5080	5080	5080	0
16	20241206	204400	546889820	5080	5080	5080	5080	0
17	20241206	204300	546889820	5080	5080	5080	5080	0
18	20241206	204200	546889820	5080	5080	5080	5080	0
19	20241206	204100	546889820	5080	5080	5080	5080	0
20	20241206	204000	546889820	5080	5080	5080	5080	0
21	20241206	203900	546889820	5080	5080	5080	5080	0
22	20241206	203800	546889820	5080	5080	5080	5080	0
23	20241206	203700	546889820	5080	5080	5080	5080	0
24	20241206	203600	546889820	5080	5080	5080	5080	0
25	20241206	203500	546889820	5080	5080	5080	5080	0
26	20241206	203400	546889820	5080	5080	5080	5080	0
27	20241206	203300	546889820	5080	5080	5080	5080	0
28	20241206	203200	546889820	5080	5080	5080	5080	0
29	20241206	203100	546889820	5080	5080	5080	5080	0
30	20241206	203000	546889820	5080	5080	5080	5080	0
31	20241206	202900	546889820	5080	5080	5080	5080	0
32	20241206	202800	546889820	5080	5080	5080	5080	883
33	20241206	202700	546889820	5080	5080	5080	5080	0
34	20241206	202600	546889820	5080	5080	5080	5080	0
35	20241206	202500	546889820	5080	5080	5080	5080	0
36	20241206	202400	546889820	5080	5080	5080	5080	0
37	20241206	202300	546889820	5080	5080	5080	5080	0
38	20241206	202200	546889820	5080	5080	5080	5080	0
39	20241206	202100	546889820	5080	5080	5080	5080	0
40	20241206	202000	546889820	5080	5080	5080	5080	0
41	20241206	201900	546889820	5080	5080	5080	5080	0
42	20241206	201800	546889820	5080	5080	5080	5080	0
43	20241206	201700	546889820	5080	5080	5080	5080	0
44	20241206	201600	546889820	5080	5080	5080	5080	0
45	20241206	201500	546889820	5080	5080	5080	5080	0
46	20241206	201400	546889820	5080	5080	5080	5080	0
47	20241206	201300	546889820	5080	5080	5080	5080	0
48	20241206	201200	546889820	5080	5080	5080	5080	0
49	20241206	201100	546889820	5080	5080	5080	5080	0
50	20241206	201000	546889820	5080	5080	5080	5080	0
51	20241206	200900	546889820	5080	5080	5080	5080	0
52	20241206	200800	546889820	5080	5080	5080	5080	0
53	20241206	200700	546889820	5080	5080	5080	5080	0
54	20241206	200600	546889820	5080	5080	5080	5080	0
55	20241206	200500	546889820	5080	5080	5080	5080	0
56	20241206	200400	546889820	5080	5080	5080	5080	0
57	20241206	200300	546889820	5080	5080	5080	5080	0
58	20241206	200200	546889820	5080	5080	5080	5080	0
59	20241206	200100	546889820	5080	5080	5080	5080	0
60	20241206	200000	546889820	5080	5080	5080	5080	0
61	20241206	195900	546889820	5080	5080	5080	5080	0
62	20241206	195800	546889820	5080	5080	5080	5080	883
63	20241206	195700	546889820	5080	5080	5080	5080	0
64	20241206	195600	546889820	5080	5080	5080	5080	0
65	20241206	195500	546889820	5080	5080	5080	5080	0
66	20241206	195400	546889820	5080	5080	5080	5080	0
67	20241206	195300	546889820	5080	5080	5080	5080	0
68	20241206	195200	546889820	5080	5080	5080	5080	0
69	20241206	195100	546889820	5080	5080	5080	5080	0
70	20241206	195000	546889820	5080	5080	5080	5080	0
71	20241206	194900	546889820	5080	5080	5080	5080	0
72	20241206	194800	546889820	5080	5080	5080	5080	0
73	20241206	194700	546889820	5080	5080	5080	5080	0
74	20241206	194600	546889820	5080	5080	5080	5080	0
75	20241206	194500	546889820	5080	5080	5080	5080	0
76	20241206	194400	546889820	5080	5080	5080	5080	0
77	20241206	194300	546889820	5080	5080	5080	5080	0
78	20241206	194200	546889820	5080	5080	5080	5080	0
79	20241206	194100	546889820	5080	5080	5080	5080	0
80	20241206	194000	546889820	5080	5080	5080	5080	0
81	20241206	193900	546889820	5080	5080	5080	5080	0
82	20241206	193800	546889820	5080	5080	5080	5080	0
83	20241206	193700	546889820	5080	5080	5080	5080	0
84	20241206	193600	546889820	5080	5080	5080	5080	0
85	20241206	193500	546889820	5080	5080	5080	5080	0
86	20241206	193400	546889820	5080	5080	5080	5080	0
87	20241206	193300	546889820	5080	5080	5080	5080	0
88	20241206	193200	546889820	5080	5080	5080	5080	0
89	20241206	193100	546889820	5080	5080	5080	5080	0
90	20241206	193000	546889820	5080	5080	5080	5080	0
91	20241206	192900	546889820	5080	5080	5080	5080	0
92	20241206	192800	546889820	5080	5080	5080	5080	883
93	20241206	192700	546889820	5080	5080	5080	5080	0
94	20241206	192600	546889820	5080	5080	5080	5080	0
95	20241206	192500	546889820	5080	5080	5080	5080	0
96	20241206	192400	546889820	5080	5080	5080	5080	0
97	20241206	192300	546889820	5080	5080	5080	5080	0
98	20241206	192200	546889820	5080	5080	5080	5080	0
99	20241206	192100	546889820	5080	5080	5080	5080	0
100	20241206	192000	546889820	5080	5080	5080	5080	0
101	20241206	191900	546889820	5080	5080	5080	5080	0
102	20241206	191800	546889820	5080	5080	5080	5080	0
103	20241206	191700	546889820	5080	5080	5080	5080	0
104	20241206	191600	546889820	5080	5080	5080	5080	0
105	20241206	191500	546889820	5080	5080	5080	5080	0
106	20241206	191400	546889820	5080	5080	5080	5080	0
107	20241206	191300	546889820	5080	5080	5080	5080	0
108	20241206	191200	546889820	5080	5080	5080	5080	0
109	20241206	191100	546889820	5080	5080	5080	5080	0
110	20241206	191000	546889820	5080	5080	5080	5080	0
111	20241206	190900	546889820	5080	5080	5080	5080	0
112	20241206	190800	546889820	5080	5080	5080	5080	0
113	20241206	190700	546889820	5080	5080	5080	5080	0
114	20241206	190600	546889820	5080	5080	5080	5080	0
115	20241206	190500	546889820	5080	5080	5080	5080	0
116	20241206	190400	546889820	5080	5080	5080	5080	0
117	20241206	190300	546889820	5080	5080	5080	5080	0
118	20241206	190200	546889820	5080	5080	5080	5080	0
119	20241206	190100	546889820	5080	5080	5080	5080	0
120	20241206	190000	546889820	5080	5080	5080	5080	0
121	20241206	185900	546889820	5080	5080	5080	5080	0
122	20241206	185800	546889820	5080	5080	5080	5080	883
123	20241206	185700	546889820	5080	5080	5080	5080	0
124	20241206	185600	546889820	5080	5080	5080	5080	0
125	20241206	185500	546889820	5080	5080	5080	5080	0
126	20241206	185400	546889820	5080	5080	5080	5080	0
127	20241206	185300	546889820	5080	5080	5080	5080	0
128	20241206	185200	546889820	5080	5080	5080	5080	0
129	20241206	185100	546889820	5080	5080	5080	5080	0
130	20241206	185000	546889820	5080	5080	5080	5080	0
131	20241206	184900	546889820	5080	5080	5080	5080	0
132	20241206	184800	546889820	5080	5080	5080	5080	0
133	20241206	184700	546889820	5080	5080	5080	5080	0
134	20241206	184600	546889820	5080	5080	5080	5080	0
135	20241206	184500	546889820	5080	5080	5080	5080	0
136	20241206	184400	546889820	5080	5080	5080	5080	0
137	20241206	184300	546889820	5080	5080	5080	5080	0
138	20241206	184200	546889820	5080	5080	5080	5080	0
139	20241206	184100	546889820	5080	5080	5080	5080	0
140	20241206	184000	546889820	5080	5080	5080	5080	0
141	20241206	183900	546889820	5080	5080	5080	5080	0
142	20241206	183800	546889820	5080	5080	5080	5080	0
143	20241206	183700	546889820	5080	5080	5080	5080	0
144	20241206	183600	546889820	5080	5080	5080	5080	0
145	20241206	183500	546889820	5080	5080	5080	5080	0
146	20241206	183400	546889820	5080	5080	5080	5080	0
147	20241206	183300	546889820	5080	5080	5080	5080	0
148	20241206	183200	546889820	5080	5080	5080	5080	0
149	20241206	183100	546889820	5080	5080	5080	5080	0
150	20241206	183000	546889820	5080	5080	5080	5080	0
151	20241206	182900	546889820	5080	5080	5080	5080	0
152	20241206	182800	546889820	5080	5080	5080	5080	883
153	20241206	182700	546889820	5080	5080	5080	5080	0
154	20241206	182600	546889820	5080	5080	5080	5080	0
155	20241206	182500	546889820	5080	5080	5080	5080	0
156	20241206	182400	546889820	5080	5080	5080	5080	0
157	20241206	182300	546889820	5080	5080	5080	5080	0
158	20241206	182200	546889820	5080	5080	5080	5080	0
159	20241206	182100	546889820	5080	5080	5080	5080	0
160	20241206	182000	546889820	5080	5080	5080	5080	0
161	20241206	181900	546889820	5080	5080	5080	5080	0
162	20241206	181800	546889820	5080	5080	5080	5080	0
163	20241206	181700	546889820	5080	5080	5080	5080	0
164	20241206	181600	546889820	5080	5080	5080	5080	0
165	20241206	181500	546889820	5080	5080	5080	5080	0
166	20241206	181400	546889820	5080	5080	5080	5080	0
167	20241206	181300	546889820	5080	5080	5080	5080	0
168	20241206	181200	546889820	5080	5080	5080	5080	0
169	20241206	181100	546889820	5080	5080	5080	5080	0
170	20241206	181000	546889820	5080	5080	5080	5080	0
171	20241206	180900	546889820	5080	5080	5080	5080	0
172	20241206	180800	546889820	5080	5080	5080	5080	0
173	20241206	180700	546889820	5080	5080	5080	5080	0
174	20241206	180600	546889820	5080	5080	5080	5080	0
175	20241206	180500	546889820	5080	5080	5080	5080	0
176	20241206	180400	546889820	5080	5080	5080	5080	0
177	20241206	180300	546889820	5080	5080	5080	5080	0
178	20241206	180200	546889820	5080	5080	5080	5080	0
179	20241206	180100	546889820	5080	5080	5080	5080	0
180	20241206	180000	546889820	5080	5080	5080	5080	0
181	20241206	175900	546889820	5080	5080	5080	5080	0
182	20241206	175800	546889820	5080	5080	5080	5080	883
183	20241206	175700	546889820	5080	5080	5080	5080	0
184	20241206	175600	546889820	5080	5080	5080	5080	0
185	20241206	175500	546889820	5080	5080	5080	5080	0
186	20241206	175400	546889820	5080	5080	5080	5080	0
187	20241206	175300	546889820	5080	5080	5080	5080	0
188	20241206	175200	546889820	5080	5080	5080	5080	0
189	20241206	175100	546889820	5080	5080	5080	5080	0
190	20241206	175000	546889820	5080	5080	5080	5080	0
191	20241206	174900	546889820	5080	5080	5080	5080	0
192	20241206	174800	546889820	5080	5080	5080	5080	0
193	20241206	174700	546889820	5080	5080	5080	5080	0
194	20241206	174600	546889820	5080	5080	5080	5080	0
195	20241206	174500	546889820	5080	5080	5080	5080	0
196	20241206	174400	546889820	5080	5080	5080	5080	0
197	20241206	174300	546889820	5080	5080	5080	5080	0
198	20241206	174200	546889820	5080	5080	5080	5080	0
199	20241206	174100	546889820	5080	5080	5080	5080	0
200	20241206	174000	546889820	5080	5080	5080	5080	0
201	20241206	173900	546889820	5080	5080	5080	5080	0
202	20241206	173800	546889820	5080	5080	5080	5080	0
203	20241206	173700	546889820	5080	5080	5080	5080	0
204	20241206	173600	546889820	5080	5080	5080	5080	0
205	20241206	173500	546889820	5080	5080	5080	5080	0
206	20241206	173400	546889820	5080	5080	5080	5080	0
207	20241206	173300	546889820	5080	5080	5080	5080	0
208	20241206	173200	546889820	5080	5080	5080	5080	0
209	20241206	173100	546889820	5080	5080	5080	5080	0
210	20241206	173000	546889820	5080	5080	5080	5080	0
211	20241206	172900	546889820	5080	5080	5080	5080	0
212	20241206	172800	546889820	5080	5080	5080	5080	883
213	20241206	172700	546889820	5080	5080	5080	5080	0
214	20241206	172600	546889820	5080	5080	5080	5080	0
215	20241206	172500	546889820	5080	5080	5080	5080	0
216	20241206	172400	546889820	5080	5080	5080	5080	0
217	20241206	172300	546889820	5080	5080	5080	5080	0
218	20241206	172200	546889820	5080	5080	5080	5080	0
219	20241206	172100	546889820	5080	5080	5080	5080	0
220	20241206	172000	546889820	5080	5080	5080	5080	0
221	20241206	171900	546889820	5080	5080	5080	5080	0
222	20241206	171800	546889820	5080	5080	5080	5080	0
223	20241206	171700	546889820	5080	5080	5080	5080	0
224	20241206	171600	546889820	5080	5080	5080	5080	0
225	20241206	171500	546889820	5080	5080	5080	5080	0
226	20241206	171400	546889820	5080	5080	5080	5080	0
227	20241206	171300	546889820	5080	5080	5080	5080	0
228	20241206	171200	546889820	5080	5080	5080	5080	0
229	20241206	171100	546889820	5080	5080	5080	5080	0
230	20241206	171000	546889820	5080	5080	5080	5080	0
231	20241206	170900	546889820	5080	5080	5080	5080	0
232	20241206	170800	546889820	5080	5080	5080	5080	0
233	20241206	170700	546889820	5080	5080	5080	5080	0
234	20241206	170600	546889820	5080	5080	5080	5080	0
235	20241206	170500	546889820	5080	5080	5080	5080	0
236	20241206	170400	546889820	5080	5080	5080	5080	0
237	20241206	170300	546889820	5080	5080	5080	5080	0
238	20241206	170200	546889820	5080	5080	5080	5080	0
239	20241206	170100	546889820	5080	5080	5080	5080	0
240	20241206	170000	546889820	5080	5080	5080	5080	0
241	20241206	165900	546889820	5080	5080	5080	5080	0
242	20241206	165800	546889820	5080	5080	5080	5080	883
243	20241206	165700	546889820	5080	5080	5080	5080	0
244	20241206	165600	546889820	5080	5080	5080	5080	0
245	20241206	165500	546889820	5080	5080	5080	5080	0
246	20241206	165400	546889820	5080	5080	5080	5080	0
247	20241206	165300	546889820	5080	5080	5080	5080	0
248	20241206	165200	546889820	5080	5080	5080	5080	0
249	20241206	165100	546889820	5080	5080	5080	5080	0
250	20241206	165000	546889820	5080	5080	5080	5080	0
251	20241206	164900	546889820	5080	5080	5080	5080	0
252	20241206	164800	546889820	5080	5080	5080	5080	0
253	20241206	164700	546889820	5080	5080	5080	5080	0
254	20241206	164600	546889820	5080	5080	5080	5080	0
255	20241206	164500	546889820	5080	5080	5080	5080	0
256	20241206	164400	546889820	5080	5080	5080	5080	0
257	20241206	164300	546889820	5080	5080	5080	5080	0
258	20241206	164200	546889820	5080	5080	5080	5080	0
259	20241206	164100	546889820	5080	5080	5080	5080	0
260	20241206	164000	546889820	5080	5080	5080	5080	0
261	20241206	163900	546889820	5080	5080	5080	5080	0
262	20241206	163800	546889820	5080	5080	5080	5080	0
263	20241206	163700	546889820	5080	5080	5080	5080	0
264	20241206	163600	546889820	5080	5080	5080	5080	0
265	20241206	163500	546889820	5080	5080	5080	5080	0
266	20241206	163400	546889820	5080	5080	5080	5080	0
267	20241206	163300	546889820	5080	5080	5080	5080	0
268	20241206	163200	546889820	5080	5080	5080	5080	0
269	20241206	163100	546889820	5080	5080	5080	5080	0
270	20241206	163000	546889820	5080	5080	5080	5080	0
271	20241206	162900	546889820	5080	5080	5080	5080	0
272	20241206	162800	546889820	5080	5080	5080	5080	883
273	20241206	162700	546889820	5080	5080	5080	5080	0
274	20241206	162600	546889820	5080	5080	5080	5080	0
275	20241206	162500	546889820	5080	5080	5080	5080	0
276	20241206	162400	546889820	5080	5080	5080	5080	0
277	20241206	162300	546889820	5080	5080	5080	5080	0
278	20241206	162200	546889820	5080	5080	5080	5080	0
279	20241206	162100	546889820	5080	5080	5080	5080	0
280	20241206	162000	546889820	5080	5080	5080	5080	0
281	20241206	161900	546889820	5080	5080	5080	5080	0
282	20241206	161800	546889820	5080	5080	5080	5080	0
283	20241206	161700	546889820	5080	5080	5080	5080	0
284	20241206	161600	546889820	5080	5080	5080	5080	0
285	20241206	161500	546889820	5080	5080	5080	5080	0
286	20241206	161400	546889820	5080	5080	5080	5080	0
287	20241206	161300	546889820	5080	5080	5080	5080	0
288	20241206	161200	546889820	5080	5080	5080	5080	0
289	20241206	161100	546889820	5080	5080	5080	5080	0
290	20241206	161000	546889820	5080	5080	5080	5080	0
291	20241206	160900	546889820	5080	5080	5080	5080	0
292	20241206	160800	546889820	5080	5080	5080	5080	0
293	20241206	160700	546889820	5080	5080	5080	5080	0
294	20241206	160600	546889820	5080	5080	5080	5080	0
295	20241206	160500	546889820	5080	5080	5080	5080	0
296	20241206	160400	546889820	5080	5080	5080	5080	0
297	20241206	160300	546889820	5080	5080	5080	5080	0
298	20241206	160200	546889820	5080	5080	5080	5080	0
299	20241206	160100	546889820	5080	5080	5080	5080	0
300	20241206	160000	546889820	5080	5080	5080	5080	0
301	20241206	155900	546889820	5080	5080	5080	5080	0
302	20241206	155800	546889820	5080	5080	5080	5080	883
303	20241206	155700	546889820	5080	5080	5080	5080	0
304	20241206	155600	546889820	5080	5080	5080	5080	0
305	20241206	155500	546889820	5080	5080	5080	5080	0
306	20241206	155400	546889820	5080	5080	5080	5080	0
307	20241206	155300	546889820	5080	5080	5080	5080	0
308	20241206	155200	546889820	5080	5080	5080	5080	0
309	20241206	155100	546889820	5080	5080	5080	5080	0
310	20241206	155000	546889820	5080	5080	5080	5080	0
311	20241206	154900	546889820	5080	5080	5080	5080	0
312	20241206	154800	546889820	5080	5080	5080	5080	0
313	20241206	154700	546889820	5080	5080	5080	5080	0
314	20241206	154600	546889820	5080	5080	5080	5080	0
315	20241206	154500	546889820	5080	5080	5080	5080	0
316	20241206	154400	546889820	5080	5080	5080	5080	0
317	20241206	154300	546889820	5080	5080	5080	5080	0
318	20241206	154200	546889820	5080	5080	5080	5080	0
319	20241206	154100	546889820	5080	5080	5080	5080	0
320	20241206	154000	546889820	5080	5080	5080	5080	0
321	20241206	153900	546889820	5080	5080	5080	5080	0
322	20241206	153800	546889820	5080	5080	5080	5080	0
323	20241206	153700	546889820	5080	5080	5080	5080	0
324	20241206	153600	546889820	5080	5080	5080	5080	0
325	20241206	153500	546889820	5080	5080	5080	5080	0
326	20241206	153400	546889820	5080	5080	5080	5080	0
327	20241206	153300	546889820	5080	5080	5080	5080	0
328	20241206	153200	546889820	5080	5080	5080	5080	0
329	20241206	153100	546889820	5080	5080	5080	5080	0
330	20241206	153000	546889820	5080	5080	5080	5080	883
331	20241206	152900	542404180	5070	5070	5070	5070	0
332	20241206	152800	542404180	5070	5070	5070	5070	0
333	20241206	152700	542404180	5070	5070	5070	5070	0
334	20241206	152600	542404180	5070	5070	5070	5070	0
335	20241206	152500	542404180	5070	5070	5070	5070	0
336	20241206	152400	542404180	5070	5070	5070	5070	0
337	20241206	152300	542404180	5070	5070	5070	5070	0
338	20241206	152200	542404180	5070	5070	5070	5070	0
339	20241206	152100	542404180	5070	5070	5070	5070	0
340	20241206	152000	542404180	5070	5070	5070	5070	0
341	20241206	151900	542404180	5070	5080	5080	5070	550
342	20241206	151800	539615160	5110	5090	5110	5090	21
343	20241206	151700	539508250	5110	5110	5120	5110	4
344	20241206	151600	539487800	5100	5090	5100	5090	630
345	20241206	151500	536276580	5100	5100	5100	5100	170
346	20241206	151400	535409580	5100	5100	5100	5100	62
347	20241206	151300	535093380	5120	5120	5120	5120	0
348	20241206	151200	535093380	5120	5120	5120	5120	0
349	20241206	151100	535093380	5120	5120	5120	5120	20
350	20241206	151000	534990980	5100	5100	5100	5100	8
351	20241206	150900	534950180	5100	5100	5100	5100	39
352	20241206	150800	534751280	5100	5100	5100	5100	0
353	20241206	150700	534751280	5100	5110	5110	5100	500
354	20241206	150600	532198780	5110	5110	5110	5110	602
355	20241206	150500	529122560	5120	5120	5120	5120	0
356	20241206	150400	529122560	5120	5120	5120	5120	0
357	20241206	150300	529122560	5120	5120	5120	5120	0
358	20241206	150200	529122560	5120	5120	5120	5120	501
359	20241206	150100	526557440	5110	5110	5110	5110	0
360	20241206	150000	526557440	5110	5110	5110	5110	95
361	20241206	145900	526071990	5060	5060	5060	5060	0
362	20241206	145800	526071990	5060	5090	5090	5060	353
363	20241206	145700	524284630	5080	5080	5080	5080	1
364	20241206	145600	524279550	5030	5030	5030	5030	0
365	20241206	145500	524279550	5030	5030	5030	5030	0
366	20241206	145400	524279550	5030	5070	5070	5030	692
367	20241206	145300	520779760	5070	5070	5070	5070	0
368	20241206	145200	520779760	5070	5070	5070	5070	0
369	20241206	145100	520779760	5070	5070	5070	5070	91
370	20241206	145000	520318390	5070	5070	5070	5070	22
371	20241206	144900	520206850	5060	5060	5060	5060	1
372	20241206	144800	520201790	5100	5100	5100	5100	1
373	20241206	144700	520196690	5090	5090	5090	5090	19
374	20241206	144600	520099980	5100	5100	5100	5100	0
375	20241206	144500	520099980	5100	5100	5100	5100	52
376	20241206	144400	519834780	5100	5100	5100	5100	0
377	20241206	144300	519834780	5100	5100	5100	5100	180
378	20241206	144200	518916780	5110	5110	5110	5110	0
379	20241206	144100	518916780	5110	5110	5110	5110	0
380	20241206	144000	518916780	5110	5110	5110	5110	4
381	20241206	143900	518896340	5100	5100	5100	5100	0
382	20241206	143800	518896340	5100	5100	5100	5100	162
383	20241206	143700	518070140	5100	5100	5100	5100	0
384	20241206	143600	518070140	5100	5100	5100	5100	0
385	20241206	143500	518070140	5100	5100	5100	5100	1
386	20241206	143400	518065040	5110	5110	5110	5110	0
387	20241206	143300	518065040	5110	5110	5110	5110	1
388	20241206	143200	518059930	5110	5110	5110	5110	0
389	20241206	143100	518059930	5110	5110	5110	5110	0
390	20241206	143000	518059930	5110	5110	5110	5110	10
391	20241206	142900	518008830	5100	5100	5100	5100	22
392	20241206	142800	517896630	5110	5110	5110	5110	0
393	20241206	142700	517896630	5110	5110	5110	5110	0
394	20241206	142600	517896630	5110	5110	5110	5110	0
395	20241206	142500	517896630	5110	5110	5110	5110	270
396	20241206	142400	516516930	5100	5100	5100	5100	0
397	20241206	142300	516516930	5100	5100	5100	5100	0
398	20241206	142200	516516930	5100	5100	5110	5100	1296
399	20241206	142100	509906120	5090	5070	5090	5070	1918
400	20241206	142000	500159080	5070	5070	5070	5070	131
401	20241206	141900	499494910	5070	5070	5070	5070	0
402	20241206	141800	499494910	5070	5060	5070	5060	290
403	20241206	141700	498026110	5060	5060	5060	5060	0
404	20241206	141600	498026110	5060	5060	5060	5060	0
405	20241206	141500	498026110	5060	5060	5060	5060	1
406	20241206	141400	498021050	5060	5060	5060	5020	2887
407	20241206	141300	483506660	5080	5080	5080	5080	0
408	20241206	141200	483506660	5080	5080	5080	5080	0
409	20241206	141100	483506660	5080	5080	5080	5080	0
410	20241206	141000	483506660	5080	5080	5080	5080	0
411	20241206	140900	483506660	5080	5080	5080	5080	0
412	20241206	140800	483506660	5080	5080	5080	5080	0
413	20241206	140700	483506660	5080	5080	5080	5080	0
414	20241206	140600	483506660	5080	5080	5080	5080	0
415	20241206	140500	483506660	5080	5080	5080	5080	0
416	20241206	140400	483506660	5080	5080	5080	5080	0
417	20241206	140300	483506660	5080	5080	5080	5080	5
418	20241206	140200	483481260	5060	5060	5060	5060	0
419	20241206	140100	483481260	5060	5060	5060	5060	0
420	20241206	140000	483481260	5060	5060	5060	5060	20
421	20241206	135900	483380060	5080	5080	5080	5080	36
422	20241206	135800	483197180	5040	5040	5040	5040	0
423	20241206	135700	483197180	5040	5040	5040	5040	240
424	20241206	135600	481987580	5040	5040	5040	5040	0
425	20241206	135500	481987580	5040	5040	5040	5040	0
426	20241206	135400	481987580	5040	5040	5040	5040	1137
427	20241206	135300	476257100	5040	5050	5050	5040	1040
428	20241206	135200	471010150	5060	5060	5060	5060	4
429	20241206	135100	470989910	5060	5060	5060	5060	10
430	20241206	135000	470939310	5060	5060	5060	5060	0
431	20241206	134900	470939310	5060	5060	5060	5060	2
432	20241206	134800	470929190	5060	5060	5080	5060	47
433	20241206	134700	470690770	5060	5060	5060	5060	0
434	20241206	134600	470690770	5060	5060	5060	5060	0
435	20241206	134500	470690770	5060	5060	5060	5060	0
436	20241206	134400	470690770	5060	5060	5060	5060	0
437	20241206	134300	470690770	5060	5060	5060	5060	0
438	20241206	134200	470690770	5060	5060	5060	5060	0
439	20241206	134100	470690770	5060	5060	5060	5060	0
440	20241206	134000	470690770	5060	5060	5060	5060	141
441	20241206	133900	469977310	5060	5060	5060	5060	1
442	20241206	133800	469972250	5060	5060	5060	5060	22
443	20241206	133700	469860930	5050	5050	5050	5050	320
444	20241206	133600	468244930	5050	5050	5050	5050	0
445	20241206	133500	468244930	5050	5060	5060	5050	457
446	20241206	133400	465933970	5060	5060	5060	5060	174
447	20241206	133300	465053530	5050	5050	5080	5050	210
448	20241206	133200	463988830	5050	5050	5050	5050	32
449	20241206	133100	463827230	5040	5050	5050	5040	927
450	20241206	133000	459153120	5080	5080	5080	5080	0
451	20241206	132900	459153120	5080	5040	5080	5040	901
452	20241206	132800	454608040	5040	5050	5050	5040	400
453	20241206	132700	452590040	5050	5050	5050	5050	0
454	20241206	132600	452590040	5050	5040	5050	5040	495
455	20241206	132500	450094790	5040	5040	5040	5040	300
456	20241206	132400	448582790	5050	5050	5050	5050	0
457	20241206	132300	448582790	5050	5050	5050	5050	123
458	20241206	132200	447961640	5050	5050	5050	5050	9
459	20241206	132100	447916190	5080	5080	5080	5080	0
460	20241206	132000	447916190	5080	5080	5080	5080	0
461	20241206	131900	447916190	5080	5080	5080	5080	0
462	20241206	131800	447916190	5080	5080	5080	5080	0
463	20241206	131700	447916190	5080	5080	5080	5080	0
464	20241206	131600	447916190	5080	5080	5080	5080	5
465	20241206	131500	447890790	5080	5080	5080	5080	0
466	20241206	131400	447890790	5080	5070	5080	5070	300
467	20241206	131300	446366890	5080	5080	5080	5080	0
468	20241206	131200	446366890	5080	5080	5080	5080	0
469	20241206	131100	446366890	5080	5080	5080	5080	0
470	20241206	131000	446366890	5080	5080	5080	5080	0
471	20241206	130900	446366890	5080	5080	5080	5080	0
472	20241206	130800	446366890	5080	5080	5080	5080	0
473	20241206	130700	446366890	5080	5080	5080	5080	0
474	20241206	130600	446366890	5080	5080	5080	5080	9
475	20241206	130500	446321170	5070	5060	5070	5060	24
476	20241206	130400	446199650	5070	5070	5070	5070	0
477	20241206	130300	446199650	5070	5070	5070	5070	0
478	20241206	130200	446199650	5070	5060	5070	5060	301
479	20241206	130100	444673800	5060	5060	5060	5060	1
480	20241206	130000	444668740	5030	5030	5030	5030	199
481	20241206	125900	443667770	5030	5030	5030	5030	0
482	20241206	125800	443667770	5030	5030	5030	5030	0
483	20241206	125700	443667770	5030	5030	5030	5030	10
484	20241206	125600	443617470	5020	5020	5020	5020	0
485	20241206	125500	443617470	5020	5060	5060	5020	200
486	20241206	125400	442608090	5060	5060	5060	5060	877
487	20241206	125300	438170470	5030	5030	5030	5030	91
488	20241206	125200	437712740	5030	5030	5030	5030	0
489	20241206	125100	437712740	5030	5030	5030	5030	89
490	20241206	125000	437265070	5030	5040	5040	5030	334
491	20241206	124900	435584920	5040	5040	5040	5040	31
492	20241206	124800	435428680	5040	5040	5040	5040	0
493	20241206	124700	435428680	5040	5080	5080	5040	863
494	20241206	124600	431074940	5080	5080	5080	5080	0
495	20241206	124500	431074940	5080	5080	5080	5080	1
496	20241206	124400	431069860	5080	5080	5080	5080	0
497	20241206	124300	431069860	5080	5080	5080	5080	98
498	20241206	124200	430572020	5090	5090	5090	5090	100
499	20241206	124100	430063020	5120	5120	5120	5120	0
500	20241206	124000	430063020	5120	5120	5120	5120	0
501	20241206	123900	430063020	5120	5120	5120	5120	0
502	20241206	123800	430063020	5120	5120	5120	5120	0
503	20241206	123700	430063020	5120	5120	5120	5120	0
504	20241206	123600	430063020	5120	5120	5120	5120	0
505	20241206	123500	430063020	5120	5120	5120	5120	0
506	20241206	123400	430063020	5120	5110	5120	5110	30
507	20241206	123300	429909620	5050	5050	5050	5050	51
508	20241206	123200	429652070	5110	5110	5110	5110	300
509	20241206	123100	428119070	5100	5100	5100	5100	0
510	20241206	123000	428119070	5100	5100	5100	5100	1000
511	20241206	122900	423019070	5040	5050	5050	5040	304
512	20241206	122800	421484650	5100	5050	5100	5050	1201
513	20241206	122700	415363600	5050	5060	5060	5050	168
514	20241206	122600	414515180	5060	5060	5060	5060	0
515	20241206	122500	414515180	5060	5060	5060	5060	0
516	20241206	122400	414515180	5060	5060	5060	5060	3
517	20241206	122300	414500000	5060	5060	5060	5060	120
518	20241206	122200	413892800	5070	5070	5070	5070	0
519	20241206	122100	413892800	5070	5070	5070	5070	39
520	20241206	122000	413695070	5090	5090	5090	5090	0
521	20241206	121900	413695070	5090	5090	5090	5090	0
522	20241206	121800	413695070	5090	5090	5090	5090	1009
523	20241206	121700	408559260	5090	5080	5090	5070	227
524	20241206	121600	407406350	5070	5070	5070	5070	0
525	20241206	121500	407406350	5070	5060	5070	5060	111
526	20241206	121400	406844680	5060	5060	5060	5050	261
527	20241206	121300	405524220	5050	5050	5050	5050	10
528	20241206	121200	405473720	5050	5050	5050	5050	32
529	20241206	121100	405312120	5050	5050	5050	5050	0
530	20241206	121000	405312120	5050	5050	5050	5050	0
531	20241206	120900	405312120	5050	5050	5050	5050	0
532	20241206	120800	405312120	5050	5040	5050	5040	2
533	20241206	120700	405302030	5040	5040	5040	5040	0
534	20241206	120600	405302030	5040	5040	5040	5040	30
535	20241206	120500	405150830	5040	5040	5040	5040	0
536	20241206	120400	405150830	5040	5040	5040	5040	26
537	20241206	120300	405019790	5040	5040	5040	5040	215
538	20241206	120200	403936190	5050	5050	5050	5050	0
539	20241206	120100	403936190	5050	5050	5050	5050	1
540	20241206	120000	403931140	5060	5060	5060	5060	0
541	20241206	115900	403931140	5060	5060	5060	5060	0
542	20241206	115800	403931140	5060	5060	5060	5060	20
543	20241206	115700	403829940	5060	5060	5060	5060	0
544	20241206	115600	403829940	5060	5060	5060	5060	0
545	20241206	115500	403829940	5060	5060	5060	5060	1
546	20241206	115400	403824880	5060	5060	5060	5060	0
547	20241206	115300	403824880	5060	5060	5060	5060	0
548	20241206	115200	403824880	5060	5060	5060	5060	0
549	20241206	115100	403824880	5060	5080	5080	5060	52
550	20241206	115000	403560760	5080	5080	5080	5080	1
551	20241206	114900	403555680	5080	5080	5080	5080	0
552	20241206	114800	403555680	5080	5080	5080	5080	0
553	20241206	114700	403555680	5080	5080	5080	5080	0
554	20241206	114600	403555680	5080	5080	5080	5080	0
555	20241206	114500	403555680	5080	5080	5080	5080	0
556	20241206	114400	403555680	5080	5080	5080	5080	0
557	20241206	114300	403555680	5080	5080	5080	5080	21
558	20241206	114200	403449000	5050	5050	5050	5050	90
559	20241206	114100	402994500	5050	5050	5050	5050	0
560	20241206	114000	402994500	5050	5050	5050	5050	0
561	20241206	113900	402994500	5050	5070	5070	5040	460
562	20241206	113800	400666530	5080	5080	5080	5080	0
563	20241206	113700	400666530	5080	5080	5080	5080	870
564	20241206	113600	396246930	5070	5070	5070	5070	0
565	20241206	113500	396246930	5070	5070	5070	5070	0
566	20241206	113400	396246930	5070	5070	5070	5070	0
567	20241206	113300	396246930	5070	5070	5070	5070	0
568	20241206	113200	396246930	5070	5070	5070	5070	1
569	20241206	113100	396241860	5080	5080	5080	5080	0
570	20241206	113000	396241860	5080	5110	5110	5080	45
571	20241206	112900	396012960	5110	5110	5110	5110	0
572	20241206	112800	396012960	5110	5120	5120	5110	1460
573	20241206	112700	388538560	5120	5110	5120	5110	197
574	20241206	112600	387530020	5120	5120	5120	5120	19
575	20241206	112500	387432740	5070	5070	5070	5070	0
576	20241206	112400	387432740	5070	5070	5070	5070	0
577	20241206	112300	387432740	5070	5070	5070	5070	0
578	20241206	112200	387432740	5070	5050	5100	5050	4498
579	20241206	112100	364652750	5060	5060	5060	5060	3805
580	20241206	112000	345399450	5050	5050	5050	5050	30
581	20241206	111900	345247950	5060	5040	5060	5040	319
582	20241206	111800	343636100	5000	5000	5000	5000	5
583	20241206	111700	343611100	5040	5050	5050	5000	41
584	20241206	111600	343405060	5060	5060	5060	5060	0
585	20241206	111500	343405060	5060	5070	5070	5060	3
586	20241206	111400	343389870	5050	4990	5050	4990	2200
587	20241206	111300	332306630	4990	4990	4990	4990	1000
588	20241206	111200	327316630	5040	5030	5040	5030	3
589	20241206	111100	327301520	5030	5020	5030	5020	76
590	20241206	111000	326919920	5030	5040	5040	4970	22
591	20241206	110900	326809550	5040	5040	5040	5040	0
592	20241206	110800	326809550	5040	5040	5040	5040	50
593	20241206	110700	326557550	5040	5000	5040	5000	8
594	20241206	110600	326517470	5040	5040	5040	5040	0
595	20241206	110500	326517470	5040	5020	5040	5020	1153
596	20241206	110400	320729390	5020	5020	5020	5020	180
597	20241206	110300	319825790	5020	5020	5020	5020	0
598	20241206	110200	319825790	5020	4960	5020	4960	1072
599	20241206	110100	314508130	4985	4960	4985	4960	642
600	20241206	110000	311309055	4950	4950	4950	4950	144
601	20241206	105900	310596255	4985	4985	4985	4985	2
602	20241206	105800	310586285	4985	4985	4985	4985	1
603	20241206	105700	310581300	4980	4975	4980	4975	1036
604	20241206	105600	305423460	4980	4980	4980	4915	1293
605	20241206	105500	299011010	4980	4910	4980	4910	54
606	20241206	105400	298745800	4910	4950	4990	4910	1982
607	20241206	105300	289007835	4910	4995	4995	4910	2895
608	20241206	105200	274729590	4990	5000	5010	4990	862
609	20241206	105100	270420690	5000	5010	5010	5000	1606
610	20241206	105000	262385660	5010	5010	5010	5010	775
611	20241206	104900	258502910	5050	5010	5050	5000	4318
612	20241206	104800	236899950	5040	5030	5040	5000	7969
613	20241206	104700	196984400	5040	5040	5040	5040	0
614	20241206	104600	196984400	5040	5050	5050	5040	1604
615	20241206	104500	188891330	5060	5060	5060	5060	106
616	20241206	104400	188354970	5060	5060	5060	5060	1
617	20241206	104300	188349910	5060	5070	5070	5060	1021
618	20241206	104200	183183440	5080	5100	5100	5080	19
619	20241206	104100	183086820	5100	5100	5100	5100	0
620	20241206	104000	183086820	5100	5100	5100	5100	9
621	20241206	103900	183040920	5060	5060	5070	5060	820
622	20241206	103800	178888920	5040	5040	5040	5040	300
623	20241206	103700	177376920	5040	5040	5040	5040	2
624	20241206	103600	177366840	5040	5050	5050	5040	19
625	20241206	103500	177270970	5070	5070	5070	5070	0
626	20241206	103400	177270970	5070	5070	5070	5070	110
627	20241206	103300	176713270	5060	5060	5060	5060	20
628	20241206	103200	176612070	5050	5050	5050	5050	1550
629	20241206	103100	168784570	5050	5060	5060	5050	335
630	20241206	103000	167091360	5060	5070	5070	5060	890
631	20241206	102900	162586900	5060	5070	5070	5060	165
632	20241206	102800	161751570	5070	5080	5080	5070	44
633	20241206	102700	161528400	5110	5100	5110	5100	41
634	20241206	102600	161319290	5120	5120	5120	5120	0
635	20241206	102500	161319290	5120	5120	5120	5120	0
636	20241206	102400	161319290	5120	5120	5120	5120	0
637	20241206	102300	161319290	5120	5120	5120	5120	58
638	20241206	102200	161022330	5120	5100	5120	5070	373
639	20241206	102100	159113410	5120	5120	5120	5120	317
640	20241206	102000	157490370	5120	5120	5120	5120	0
641	20241206	101900	157490370	5120	5070	5120	5070	201
642	20241206	101800	156471250	5080	5080	5080	5080	30
643	20241206	101700	156318850	5080	5080	5080	5080	929
644	20241206	101600	151599530	5080	5080	5080	5080	230
645	20241206	101500	150431130	5080	5090	5090	5080	174
646	20241206	101400	149545500	5120	5120	5120	5120	399
647	20241206	101300	147502620	5130	5130	5130	5130	0
648	20241206	101200	147502620	5130	5130	5140	5130	108
649	20241206	101100	146948560	5140	5140	5140	5140	0
650	20241206	101000	146948560	5140	5140	5140	5140	0
651	20241206	100900	146948560	5140	5140	5140	5140	0
652	20241206	100800	146948560	5140	5140	5140	5140	2
653	20241206	100700	146938280	5140	5140	5140	5140	10
654	20241206	100600	146886880	5140	5140	5140	5140	2
655	20241206	100500	146876600	5150	5150	5150	5150	0
656	20241206	100400	146876600	5150	5150	5150	5150	22
657	20241206	100300	146763300	5150	5150	5150	5150	3
658	20241206	100200	146747850	5150	5140	5150	5140	2
659	20241206	100100	146737560	5140	5140	5140	5140	0
660	20241206	100000	146737560	5140	5120	5140	5120	2552
661	20241206	095900	133637260	5120	5110	5120	5110	89
662	20241206	095800	133182460	5080	5080	5080	5080	20
663	20241206	095700	133080860	5080	5090	5090	5080	98
664	20241206	095600	132583000	5110	5110	5110	5110	0
665	20241206	095500	132583000	5110	5110	5110	5110	0
666	20241206	095400	132583000	5110	5110	5110	5110	0
667	20241206	095300	132583000	5110	5110	5110	5110	200
668	20241206	095200	131561000	5110	5110	5110	5110	2
669	20241206	095100	131550780	5110	5110	5110	5110	2
670	20241206	095000	131540560	5100	5060	5100	5060	1581
671	20241206	094900	123481540	5060	5050	5060	5050	380
672	20241206	094800	121562100	5050	5090	5100	5050	1351
673	20241206	094700	114678350	5100	5100	5100	5100	6
674	20241206	094600	114647750	5120	5120	5120	5120	10
675	20241206	094500	114596550	5120	5120	5120	5120	1
676	20241206	094400	114591430	5130	5130	5130	5130	0
677	20241206	094300	114591430	5130	5100	5130	5100	53
678	20241206	094200	114321040	5050	5090	5090	5050	600
679	20241206	094100	111279100	5090	5100	5100	5090	601
680	20241206	094000	108219010	5100	5100	5100	5100	965
681	20241206	093900	103297510	5100	5100	5100	5100	0
682	20241206	093800	103297510	5100	5090	5100	5090	14
683	20241206	093700	103226130	5090	5100	5100	5090	796
684	20241206	093600	99166610	5110	5110	5110	5100	3995
685	20241206	093500	78784830	5140	5140	5140	5140	0
686	20241206	093400	78784830	5140	5130	5140	5110	1340
687	20241206	093300	71935120	5140	5140	5140	5130	2773
688	20241206	093200	57686870	5140	5140	5140	5140	55
689	20241206	093100	57404170	5140	5170	5170	5140	3791
690	20241206	093000	37846890	5210	5210	5210	5210	1
691	20241206	092900	37841680	5210	5220	5230	5210	169
692	20241206	092800	36958560	5170	5210	5210	5170	17
693	20241206	092700	36870470	5170	5170	5170	5170	0
694	20241206	092600	36870470	5170	5220	5220	5170	374
695	20241206	092500	34935460	5180	5180	5180	5180	18
696	20241206	092400	34842220	5200	5180	5200	5170	134
697	20241206	092300	34145500	5170	5200	5200	5170	401
698	20241206	092200	32072300	5190	5190	5190	5190	82
699	20241206	092100	31646720	5200	5200	5200	5200	20
700	20241206	092000	31542720	5200	5200	5200	5200	1
701	20241206	091900	31537520	5200	5200	5200	5200	0
702	20241206	091800	31537520	5200	5200	5200	5200	20
703	20241206	091700	31433520	5200	5200	5200	5170	50
704	20241206	091600	31174950	5160	5180	5180	5160	43
705	20241206	091500	30952860	5180	5160	5180	5160	165
706	20241206	091400	30101160	5160	5170	5170	5160	2818
707	20241206	091300	15533730	5180	5210	5210	5180	29
708	20241206	091200	15382940	5210	5180	5210	5180	2
709	20241206	091100	15372550	5180	5200	5200	5180	1058
710	20241206	091000	9888110	5200	5200	5200	5200	0
711	20241206	090900	9888110	5200	5200	5200	5200	1
712	20241206	090800	9882910	5180	5200	5200	5180	301
713	20241206	090700	8321730	5200	5200	5200	5200	0
714	20241206	090600	8321730	5200	5200	5200	5200	1
715	20241206	090500	8316530	5200	5200	5200	5170	699
716	20241206	090400	4696680	5190	5190	5190	5190	169
717	20241206	090300	3819570	5190	5200	5200	5190	361
718	20241206	090200	1942380	5230	5230	5230	5230	2
719	20241206	090100	1931920	5200	5200	5200	5200	0
720	20241206	090000	1931920	5200	5190	5200	5190	372