KissMeData/066130/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	194600	954737960	5060	5060	5060	5060	2723
3	20241205	194500	954737960	5060	5060	5060	5060	0
4	20241205	194400	954737960	5060	5060	5060	5060	0
5	20241205	194300	954737960	5060	5060	5060	5060	0
6	20241205	194200	954737960	5060	5060	5060	5060	0
7	20241205	194100	954737960	5060	5060	5060	5060	0
8	20241205	194000	954737960	5060	5060	5060	5060	0
9	20241205	193900	954737960	5060	5060	5060	5060	0
10	20241205	193800	954737960	5060	5060	5060	5060	0
11	20241205	193700	954737960	5060	5060	5060	5060	0
12	20241205	193600	954737960	5060	5060	5060	5060	0
13	20241205	193500	954737960	5060	5060	5060	5060	0
14	20241205	193400	954737960	5060	5060	5060	5060	0
15	20241205	193300	954737960	5060	5060	5060	5060	0
16	20241205	193200	954737960	5060	5060	5060	5060	0
17	20241205	193100	954737960	5060	5060	5060	5060	0
18	20241205	193000	954737960	5060	5060	5060	5060	0
19	20241205	192900	954737960	5060	5060	5060	5060	0
20	20241205	192800	954737960	5060	5060	5060	5060	0
21	20241205	192700	954737960	5060	5060	5060	5060	0
22	20241205	192600	954737960	5060	5060	5060	5060	0
23	20241205	192500	954737960	5060	5060	5060	5060	0
24	20241205	192400	954737960	5060	5060	5060	5060	0
25	20241205	192300	954737960	5060	5060	5060	5060	0
26	20241205	192200	954737960	5060	5060	5060	5060	0
27	20241205	192100	954737960	5060	5060	5060	5060	0
28	20241205	192000	954737960	5060	5060	5060	5060	0
29	20241205	191900	954737960	5060	5060	5060	5060	0
30	20241205	191800	954737960	5060	5060	5060	5060	0
31	20241205	191700	954737960	5060	5060	5060	5060	0
32	20241205	191600	954737960	5060	5060	5060	5060	2723
33	20241205	191500	954737960	5060	5060	5060	5060	0
34	20241205	191400	954737960	5060	5060	5060	5060	0
35	20241205	191300	954737960	5060	5060	5060	5060	0
36	20241205	191200	954737960	5060	5060	5060	5060	0
37	20241205	191100	954737960	5060	5060	5060	5060	0
38	20241205	191000	954737960	5060	5060	5060	5060	0
39	20241205	190900	954737960	5060	5060	5060	5060	0
40	20241205	190800	954737960	5060	5060	5060	5060	0
41	20241205	190700	954737960	5060	5060	5060	5060	0
42	20241205	190600	954737960	5060	5060	5060	5060	0
43	20241205	190500	954737960	5060	5060	5060	5060	0
44	20241205	190400	954737960	5060	5060	5060	5060	0
45	20241205	190300	954737960	5060	5060	5060	5060	0
46	20241205	190200	954737960	5060	5060	5060	5060	0
47	20241205	190100	954737960	5060	5060	5060	5060	0
48	20241205	190000	954737960	5060	5060	5060	5060	0
49	20241205	185900	954737960	5060	5060	5060	5060	0
50	20241205	185800	954737960	5060	5060	5060	5060	0
51	20241205	185700	954737960	5060	5060	5060	5060	0
52	20241205	185600	954737960	5060	5060	5060	5060	0
53	20241205	185500	954737960	5060	5060	5060	5060	0
54	20241205	185400	954737960	5060	5060	5060	5060	0
55	20241205	185300	954737960	5060	5060	5060	5060	0
56	20241205	185200	954737960	5060	5060	5060	5060	0
57	20241205	185100	954737960	5060	5060	5060	5060	0
58	20241205	185000	954737960	5060	5060	5060	5060	0
59	20241205	184900	954737960	5060	5060	5060	5060	0
60	20241205	184800	954737960	5060	5060	5060	5060	0
61	20241205	184700	954737960	5060	5060	5060	5060	0
62	20241205	184600	954737960	5060	5060	5060	5060	2723
63	20241205	184500	954737960	5060	5060	5060	5060	0
64	20241205	184400	954737960	5060	5060	5060	5060	0
65	20241205	184300	954737960	5060	5060	5060	5060	0
66	20241205	184200	954737960	5060	5060	5060	5060	0
67	20241205	184100	954737960	5060	5060	5060	5060	0
68	20241205	184000	954737960	5060	5060	5060	5060	0
69	20241205	183900	954737960	5060	5060	5060	5060	0
70	20241205	183800	954737960	5060	5060	5060	5060	0
71	20241205	183700	954737960	5060	5060	5060	5060	0
72	20241205	183600	954737960	5060	5060	5060	5060	0
73	20241205	183500	954737960	5060	5060	5060	5060	0
74	20241205	183400	954737960	5060	5060	5060	5060	0
75	20241205	183300	954737960	5060	5060	5060	5060	0
76	20241205	183200	954737960	5060	5060	5060	5060	0
77	20241205	183100	954737960	5060	5060	5060	5060	0
78	20241205	183000	954737960	5060	5060	5060	5060	0
79	20241205	182900	954737960	5060	5060	5060	5060	0
80	20241205	182800	954737960	5060	5060	5060	5060	0
81	20241205	182700	954737960	5060	5060	5060	5060	0
82	20241205	182600	954737960	5060	5060	5060	5060	0
83	20241205	182500	954737960	5060	5060	5060	5060	0
84	20241205	182400	954737960	5060	5060	5060	5060	0
85	20241205	182300	954737960	5060	5060	5060	5060	0
86	20241205	182200	954737960	5060	5060	5060	5060	0
87	20241205	182100	954737960	5060	5060	5060	5060	0
88	20241205	182000	954737960	5060	5060	5060	5060	0
89	20241205	181900	954737960	5060	5060	5060	5060	0
90	20241205	181800	954737960	5060	5060	5060	5060	0
91	20241205	181700	954737960	5060	5060	5060	5060	0
92	20241205	181600	954737960	5060	5060	5060	5060	2723
93	20241205	181500	954737960	5060	5060	5060	5060	0
94	20241205	181400	954737960	5060	5060	5060	5060	0
95	20241205	181300	954737960	5060	5060	5060	5060	0
96	20241205	181200	954737960	5060	5060	5060	5060	0
97	20241205	181100	954737960	5060	5060	5060	5060	0
98	20241205	181000	954737960	5060	5060	5060	5060	0
99	20241205	180900	954737960	5060	5060	5060	5060	0
100	20241205	180800	954737960	5060	5060	5060	5060	0
101	20241205	180700	954737960	5060	5060	5060	5060	0
102	20241205	180600	954737960	5060	5060	5060	5060	0
103	20241205	180500	954737960	5060	5060	5060	5060	0
104	20241205	180400	954737960	5060	5060	5060	5060	0
105	20241205	180300	954737960	5060	5060	5060	5060	0
106	20241205	180200	954737960	5060	5060	5060	5060	0
107	20241205	180100	954737960	5060	5060	5060	5060	0
108	20241205	180000	954737960	5060	5060	5060	5060	0
109	20241205	175900	954737960	5060	5060	5060	5060	0
110	20241205	175800	954737960	5060	5060	5060	5060	0
111	20241205	175700	954737960	5060	5060	5060	5060	0
112	20241205	175600	954737960	5060	5060	5060	5060	0
113	20241205	175500	954737960	5060	5060	5060	5060	0
114	20241205	175400	954737960	5060	5060	5060	5060	0
115	20241205	175300	954737960	5060	5060	5060	5060	0
116	20241205	175200	954737960	5060	5060	5060	5060	0
117	20241205	175100	954737960	5060	5060	5060	5060	0
118	20241205	175000	954737960	5060	5060	5060	5060	0
119	20241205	174900	954737960	5060	5060	5060	5060	0
120	20241205	174800	954737960	5060	5060	5060	5060	0
121	20241205	174700	954737960	5060	5060	5060	5060	0
122	20241205	174600	954737960	5060	5060	5060	5060	2723
123	20241205	174500	954737960	5060	5060	5060	5060	0
124	20241205	174400	954737960	5060	5060	5060	5060	0
125	20241205	174300	954737960	5060	5060	5060	5060	0
126	20241205	174200	954737960	5060	5060	5060	5060	0
127	20241205	174100	954737960	5060	5060	5060	5060	0
128	20241205	174000	954737960	5060	5060	5060	5060	0
129	20241205	173900	954737960	5060	5060	5060	5060	0
130	20241205	173800	954737960	5060	5060	5060	5060	0
131	20241205	173700	954737960	5060	5060	5060	5060	0
132	20241205	173600	954737960	5060	5060	5060	5060	0
133	20241205	173500	954737960	5060	5060	5060	5060	0
134	20241205	173400	954737960	5060	5060	5060	5060	0
135	20241205	173300	954737960	5060	5060	5060	5060	0
136	20241205	173200	954737960	5060	5060	5060	5060	0
137	20241205	173100	954737960	5060	5060	5060	5060	0
138	20241205	173000	954737960	5060	5060	5060	5060	0
139	20241205	172900	954737960	5060	5060	5060	5060	0
140	20241205	172800	954737960	5060	5060	5060	5060	0
141	20241205	172700	954737960	5060	5060	5060	5060	0
142	20241205	172600	954737960	5060	5060	5060	5060	0
143	20241205	172500	954737960	5060	5060	5060	5060	0
144	20241205	172400	954737960	5060	5060	5060	5060	0
145	20241205	172300	954737960	5060	5060	5060	5060	0
146	20241205	172200	954737960	5060	5060	5060	5060	0
147	20241205	172100	954737960	5060	5060	5060	5060	0
148	20241205	172000	954737960	5060	5060	5060	5060	0
149	20241205	171900	954737960	5060	5060	5060	5060	0
150	20241205	171800	954737960	5060	5060	5060	5060	0
151	20241205	171700	954737960	5060	5060	5060	5060	0
152	20241205	171600	954737960	5060	5060	5060	5060	2723
153	20241205	171500	954737960	5060	5060	5060	5060	0
154	20241205	171400	954737960	5060	5060	5060	5060	0
155	20241205	171300	954737960	5060	5060	5060	5060	0
156	20241205	171200	954737960	5060	5060	5060	5060	0
157	20241205	171100	954737960	5060	5060	5060	5060	0
158	20241205	171000	954737960	5060	5060	5060	5060	0
159	20241205	170900	954737960	5060	5060	5060	5060	0
160	20241205	170800	954737960	5060	5060	5060	5060	0
161	20241205	170700	954737960	5060	5060	5060	5060	0
162	20241205	170600	954737960	5060	5060	5060	5060	0
163	20241205	170500	954737960	5060	5060	5060	5060	0
164	20241205	170400	954737960	5060	5060	5060	5060	0
165	20241205	170300	954737960	5060	5060	5060	5060	0
166	20241205	170200	954737960	5060	5060	5060	5060	0
167	20241205	170100	954737960	5060	5060	5060	5060	0
168	20241205	170000	954737960	5060	5060	5060	5060	0
169	20241205	165900	954737960	5060	5060	5060	5060	0
170	20241205	165800	954737960	5060	5060	5060	5060	0
171	20241205	165700	954737960	5060	5060	5060	5060	0
172	20241205	165600	954737960	5060	5060	5060	5060	0
173	20241205	165500	954737960	5060	5060	5060	5060	0
174	20241205	165400	954737960	5060	5060	5060	5060	0
175	20241205	165300	954737960	5060	5060	5060	5060	0
176	20241205	165200	954737960	5060	5060	5060	5060	0
177	20241205	165100	954737960	5060	5060	5060	5060	0
178	20241205	165000	954737960	5060	5060	5060	5060	0
179	20241205	164900	954737960	5060	5060	5060	5060	0
180	20241205	164800	954737960	5060	5060	5060	5060	0
181	20241205	164700	954737960	5060	5060	5060	5060	0
182	20241205	164600	954737960	5060	5060	5060	5060	2723
183	20241205	164500	954737960	5060	5060	5060	5060	0
184	20241205	164400	954737960	5060	5060	5060	5060	0
185	20241205	164300	954737960	5060	5060	5060	5060	0
186	20241205	164200	954737960	5060	5060	5060	5060	0
187	20241205	164100	954737960	5060	5060	5060	5060	0
188	20241205	164000	954737960	5060	5060	5060	5060	0
189	20241205	163900	954737960	5060	5060	5060	5060	0
190	20241205	163800	954737960	5060	5060	5060	5060	0
191	20241205	163700	954737960	5060	5060	5060	5060	0
192	20241205	163600	954737960	5060	5060	5060	5060	0
193	20241205	163500	954737960	5060	5060	5060	5060	0
194	20241205	163400	954737960	5060	5060	5060	5060	0
195	20241205	163300	954737960	5060	5060	5060	5060	0
196	20241205	163200	954737960	5060	5060	5060	5060	0
197	20241205	163100	954737960	5060	5060	5060	5060	0
198	20241205	163000	954737960	5060	5060	5060	5060	0
199	20241205	162900	954737960	5060	5060	5060	5060	0
200	20241205	162800	954737960	5060	5060	5060	5060	0
201	20241205	162700	954737960	5060	5060	5060	5060	0
202	20241205	162600	954737960	5060	5060	5060	5060	0
203	20241205	162500	954737960	5060	5060	5060	5060	0
204	20241205	162400	954737960	5060	5060	5060	5060	0
205	20241205	162300	954737960	5060	5060	5060	5060	0
206	20241205	162200	954737960	5060	5060	5060	5060	0
207	20241205	162100	954737960	5060	5060	5060	5060	0
208	20241205	162000	954737960	5060	5060	5060	5060	0
209	20241205	161900	954737960	5060	5060	5060	5060	0
210	20241205	161800	954737960	5060	5060	5060	5060	0
211	20241205	161700	954737960	5060	5060	5060	5060	0
212	20241205	161600	954737960	5060	5060	5060	5060	2723
213	20241205	161500	954737960	5060	5060	5060	5060	0
214	20241205	161400	954737960	5060	5060	5060	5060	0
215	20241205	161300	954737960	5060	5060	5060	5060	0
216	20241205	161200	954737960	5060	5060	5060	5060	0
217	20241205	161100	954737960	5060	5060	5060	5060	0
218	20241205	161000	954737960	5060	5060	5060	5060	0
219	20241205	160900	954737960	5060	5060	5060	5060	0
220	20241205	160800	954737960	5060	5060	5060	5060	0
221	20241205	160700	954737960	5060	5060	5060	5060	0
222	20241205	160600	954737960	5060	5060	5060	5060	0
223	20241205	160500	954737960	5060	5060	5060	5060	0
224	20241205	160400	954737960	5060	5060	5060	5060	0
225	20241205	160300	954737960	5060	5060	5060	5060	0
226	20241205	160200	954737960	5060	5060	5060	5060	0
227	20241205	160100	954737960	5060	5060	5060	5060	0
228	20241205	160000	954737960	5060	5060	5060	5060	0
229	20241205	155900	954737960	5060	5060	5060	5060	0
230	20241205	155800	954737960	5060	5060	5060	5060	0
231	20241205	155700	954737960	5060	5060	5060	5060	0
232	20241205	155600	954737960	5060	5060	5060	5060	0
233	20241205	155500	954737960	5060	5060	5060	5060	0
234	20241205	155400	954737960	5060	5060	5060	5060	0
235	20241205	155300	954737960	5060	5060	5060	5060	0
236	20241205	155200	954737960	5060	5060	5060	5060	0
237	20241205	155100	954737960	5060	5060	5060	5060	0
238	20241205	155000	954737960	5060	5060	5060	5060	0
239	20241205	154900	954737960	5060	5060	5060	5060	0
240	20241205	154800	954737960	5060	5060	5060	5060	0
241	20241205	154700	954737960	5060	5060	5060	5060	0
242	20241205	154600	954737960	5060	5060	5060	5060	2723
243	20241205	154500	954737960	5060	5060	5060	5060	0
244	20241205	154400	954737960	5060	5060	5060	5060	0
245	20241205	154300	954737960	5060	5060	5060	5060	0
246	20241205	154200	954737960	5060	5060	5060	5060	0
247	20241205	154100	954737960	5060	5060	5060	5060	0
248	20241205	154000	954737960	5060	5060	5060	5060	0
249	20241205	153900	954737960	5060	5060	5060	5060	0
250	20241205	153800	954737960	5060	5060	5060	5060	0
251	20241205	153700	954737960	5060	5060	5060	5060	0
252	20241205	153600	954737960	5060	5060	5060	5060	0
253	20241205	153500	954737960	5060	5060	5060	5060	0
254	20241205	153400	954737960	5060	5060	5060	5060	0
255	20241205	153300	954737960	5060	5060	5060	5060	0
256	20241205	153200	954737960	5060	5060	5060	5060	0
257	20241205	153100	954737960	5060	5060	5060	5060	0
258	20241205	153000	954737960	5060	5060	5060	5060	2723
259	20241205	152900	940959580	4990	4990	4990	4990	0
260	20241205	152800	940959580	4990	4990	4990	4990	0
261	20241205	152700	940959580	4990	4990	4990	4990	0
262	20241205	152600	940959580	4990	4990	4990	4990	0
263	20241205	152500	940959580	4990	4990	4990	4990	0
264	20241205	152400	940959580	4990	4990	4990	4990	0
265	20241205	152300	940959580	4990	4990	4990	4990	0
266	20241205	152200	940959580	4990	4990	4990	4990	0
267	20241205	152100	940959580	4990	4990	4990	4990	0
268	20241205	152000	940959580	4990	4990	4990	4990	0
269	20241205	151900	940959580	4990	4995	5020	4990	1372
270	20241205	151800	934112725	5030	4995	5030	4995	503
271	20241205	151700	931587670	5040	4980	5040	4980	1874
272	20241205	151600	922232310	4990	4985	4990	4975	924
273	20241205	151500	917630155	4980	4980	4990	4980	19
274	20241205	151400	917535435	4980	4985	4985	4980	78
275	20241205	151300	917146760	4985	4990	4990	4985	13
276	20241205	151200	917081915	4985	4995	4995	4985	6
277	20241205	151100	917051955	4995	4990	4995	4990	12
278	20241205	151000	916992070	4995	4975	4995	4975	4
279	20241205	150900	916972150	5000	4995	5000	4970	2156
280	20241205	150800	906239295	5000	4995	5000	4995	11
281	20241205	150700	906184345	5000	5000	5000	4985	446
282	20241205	150600	903960045	5000	4990	5000	4990	94
283	20241205	150500	903490500	5000	5000	5000	4995	523
284	20241205	150400	900875560	5010	5010	5010	5010	367
285	20241205	150300	899036890	5010	5010	5010	5010	6
286	20241205	150200	899006830	5020	5010	5020	5010	86
287	20241205	150100	898575250	5040	5020	5040	5020	103
288	20241205	150000	898056990	5020	5020	5020	5010	4
289	20241205	145900	898036920	5010	5010	5020	5010	14
290	20241205	145800	897966770	5020	5020	5020	5020	50
291	20241205	145700	897715770	5020	5010	5020	5010	34
292	20241205	145600	897545420	5020	5030	5030	5010	56
293	20241205	145500	897264280	5030	5020	5030	5020	10
294	20241205	145400	897214070	5030	5020	5030	5020	110
295	20241205	145300	896661780	5030	5010	5030	5000	615
296	20241205	145200	893586470	5050	5050	5050	5050	0
297	20241205	145100	893586470	5050	5030	5050	5000	1189
298	20241205	145000	887625460	5050	5040	5070	5020	267
299	20241205	144900	886283940	5070	5070	5070	5070	0
300	20241205	144800	886283940	5070	5060	5070	5060	251
301	20241205	144700	885013870	5070	5050	5080	5030	2088
302	20241205	144600	874476460	5040	5050	5080	5040	215
303	20241205	144500	873390760	5060	5070	5080	5060	23
304	20241205	144400	873274100	5080	5050	5080	5050	22
305	20241205	144300	873162480	5080	5060	5080	5050	200
306	20241205	144200	872151680	5090	5060	5090	5050	459
307	20241205	144100	869832630	5100	5040	5100	5040	1213
308	20241205	144000	863649240	5090	5080	5100	5080	550
309	20241205	143900	860852350	5090	5050	5090	5050	300
310	20241205	143800	859332060	5060	5040	5060	5040	4
311	20241205	143700	859311880	5060	5030	5060	5030	605
312	20241205	143600	856262770	5040	5030	5040	5030	17
313	20241205	143500	856177250	5030	5040	5040	5030	39
314	20241205	143400	855981060	5030	5030	5040	5020	952
315	20241205	143300	851196620	5030	5050	5050	5030	2
316	20241205	143200	851186540	5040	5040	5040	5040	2
317	20241205	143100	851176460	5060	5040	5060	5040	3
318	20241205	143000	851161300	5070	5070	5070	5070	0
319	20241205	142900	851161300	5070	5030	5070	5030	11
320	20241205	142800	851105930	5030	5040	5070	5030	17
321	20241205	142700	851020160	5050	5070	5070	5050	6
322	20241205	142600	850989760	5070	5050	5070	5050	6
323	20241205	142500	850959440	5050	5040	5070	5040	110
324	20241205	142400	850404930	5050	5070	5070	5050	9
325	20241205	142300	850359380	5070	5060	5070	5060	30
326	20241205	142200	850207560	5070	5040	5070	5040	69
327	20241205	142100	849859400	5040	5060	5070	5040	13
328	20241205	142000	849793630	5070	5070	5070	5070	0
329	20241205	141900	849793630	5070	5050	5070	5050	16
330	20241205	141800	849712760	5060	5060	5060	5030	53
331	20241205	141700	849444610	5060	5060	5060	5060	915
332	20241205	141600	844814710	5060	5040	5060	5040	31
333	20241205	141500	844658220	5050	5030	5050	5030	3
334	20241205	141400	844643090	5050	5040	5050	5040	502
335	20241205	141300	842110460	5040	5040	5040	5030	108
336	20241205	141200	841567140	5030	5020	5030	5010	754
337	20241205	141100	837776950	5020	5020	5020	5020	100
338	20241205	141000	837274950	5020	5000	5020	5000	4875
339	20241205	140900	812850850	5010	4980	5020	4975	7733
340	20241205	140800	774227100	4980	4980	4980	4980	23
341	20241205	140700	774112560	4980	4975	4980	4975	12
342	20241205	140600	774052855	4980	4975	4980	4970	505
343	20241205	140500	771537980	4980	4970	4980	4970	496
344	20241205	140400	769068805	4975	4980	4980	4975	1256
345	20241205	140300	762814305	5000	4980	5000	4980	32
346	20241205	140200	762654845	4980	4990	4990	4980	384
347	20241205	140100	760739785	4990	4995	4995	4990	320
348	20241205	140000	759141565	4995	4995	4995	4995	52
349	20241205	135900	758881825	4995	4995	4995	4995	1
350	20241205	135800	758876830	5000	5000	5000	5000	28
351	20241205	135700	758736830	5000	5000	5000	5000	0
352	20241205	135600	758736830	5000	5010	5010	5000	3
353	20241205	135500	758721810	5000	5000	5000	5000	0
354	20241205	135400	758721810	5000	5000	5000	5000	5
355	20241205	135300	758696810	5000	5010	5010	5000	201
356	20241205	135200	757691700	5010	5010	5010	5010	0
357	20241205	135100	757691700	5010	5000	5010	5000	23
358	20241205	135000	757576620	5000	5000	5000	5000	1
359	20241205	134900	757571620	5010	5000	5010	5000	12
360	20241205	134800	757511610	5010	5000	5010	5000	9
361	20241205	134700	757466600	5000	5000	5010	5000	74
362	20241205	134600	757096590	5020	5010	5020	5010	12
363	20241205	134500	757036460	5000	5000	5000	5000	0
364	20241205	134400	757036460	5000	5010	5010	5000	13
365	20241205	134300	756971450	5020	5000	5020	5000	38
366	20241205	134200	756781430	5030	5030	5030	5030	0
367	20241205	134100	756781430	5030	5030	5030	5000	90
368	20241205	134000	756331220	5030	5020	5030	4985	17
369	20241205	133900	756245895	5030	4980	5030	4980	1037
370	20241205	133800	751056965	5000	4995	5000	4995	11
371	20241205	133700	751002005	5000	4995	5000	4980	13
372	20241205	133600	750937065	4985	4990	5000	4985	69
373	20241205	133500	750592755	4995	4995	4995	4995	0
374	20241205	133400	750592755	4995	4980	4995	4980	44
375	20241205	133300	750373605	4995	4990	4995	4985	13
376	20241205	133200	750308735	5000	4990	5000	4990	264
377	20241205	133100	748990665	4990	4995	4995	4980	3
378	20241205	133000	748975700	4980	4980	4985	4980	41
379	20241205	132900	748771505	4995	4995	5000	4995	4
380	20241205	132800	748751520	4995	4985	5000	4985	321
381	20241205	132700	747149660	4985	4970	4985	4970	20
382	20241205	132600	747050245	4990	4990	4990	4990	1
383	20241205	132500	747045255	4990	4990	4995	4960	912
384	20241205	132400	742515635	4980	4980	4980	4980	1
385	20241205	132300	742510655	4995	4990	4995	4990	100
386	20241205	132200	742011650	4990	4990	4990	4990	1
387	20241205	132100	742006660	4965	4965	4995	4965	407
388	20241205	132000	739980805	4995	4970	4995	4965	45
389	20241205	131900	739756505	4960	4960	4960	4960	0
390	20241205	131800	739756505	4960	4965	4965	4960	420
391	20241205	131700	737673040	5010	4960	5010	4960	474
392	20241205	131600	735317270	4960	4960	4970	4960	116
393	20241205	131500	734741760	4965	4960	4965	4960	11
394	20241205	131400	734687190	4960	4965	4965	4960	608
395	20241205	131300	731670940	4965	4965	4965	4965	3
396	20241205	131200	731656045	4970	4965	4970	4965	38
397	20241205	131100	731467370	4965	4970	4970	4965	794
398	20241205	131000	727521455	4970	4975	4975	4970	212
399	20241205	130900	726467805	4975	4970	4980	4970	1227
400	20241205	130800	720368140	4970	4980	4985	4970	1757
401	20241205	130700	711621740	4980	4980	4980	4980	42
402	20241205	130600	711412580	4980	4980	4980	4980	10
403	20241205	130500	711362780	4980	4985	4985	4980	3
404	20241205	130400	711347830	4985	4985	4985	4985	20
405	20241205	130300	711248130	4980	4985	4985	4980	234
406	20241205	130200	710082555	4985	4985	5000	4985	805
407	20241205	130100	706068880	4995	4995	4995	4995	3
408	20241205	130000	706053895	5020	5020	5020	5020	1
409	20241205	125900	706048875	4990	4990	5030	4990	68
410	20241205	125800	705709460	4985	4985	4985	4985	38
411	20241205	125700	705520030	4990	4985	4990	4985	12
412	20241205	125600	705460200	4985	4985	4985	4985	6
413	20241205	125500	705430290	4990	4990	4990	4990	5
414	20241205	125400	705405340	4995	4990	4995	4985	595
415	20241205	125300	702437320	4990	4990	4990	4990	135
416	20241205	125200	701763670	4995	4995	4995	4990	114
417	20241205	125100	701194295	4995	4995	4995	4995	0
418	20241205	125000	701194295	4995	4990	4995	4990	168
419	20241205	124900	700355965	4990	4995	5000	4990	22
420	20241205	124800	700246125	4995	4995	4995	4995	2
421	20241205	124700	700236135	5000	5000	5000	5000	0
422	20241205	124600	700236135	5000	4990	5000	4990	40
423	20241205	124500	700036475	5000	4995	5000	4995	47
424	20241205	124400	699801705	4995	4995	4995	4995	10
425	20241205	124300	699751755	4995	4985	5000	4985	9
426	20241205	124200	699706850	4985	4985	4985	4985	33
427	20241205	124100	699542345	5000	4990	5000	4985	69
428	20241205	124000	699197980	4985	4990	4990	4985	360
429	20241205	123900	697403120	4990	4980	4990	4980	46
430	20241205	123800	697173960	4980	4980	4980	4980	0
431	20241205	123700	697173960	4980	4975	4980	4975	29
432	20241205	123600	697029545	4980	4975	4985	4975	225
433	20241205	123500	695910145	4975	4975	4985	4975	303
434	20241205	123400	694402180	4980	4980	4980	4980	1
435	20241205	123300	694397200	4975	4980	4985	4975	87
436	20241205	123200	693963940	4980	4980	4980	4980	21
437	20241205	123100	693859360	4985	4975	4985	4975	130
438	20241205	123000	693212010	4980	4985	4985	4980	106
439	20241205	122900	692684125	4975	4985	4985	4975	3406
440	20241205	122800	675723665	4985	4980	4985	4980	35
441	20241205	122700	675549355	4980	4985	4985	4980	15
442	20241205	122600	675474650	4985	4990	4990	4985	16
443	20241205	122500	675394840	4990	4985	4990	4985	10
444	20241205	122400	675344980	4990	4985	4990	4985	54
445	20241205	122300	675075785	4990	4990	4990	4990	1
446	20241205	122200	675070795	4995	4995	4995	4985	119
447	20241205	122100	674477185	4990	4990	4990	4990	1
448	20241205	122000	674472195	4990	4990	4990	4990	33
449	20241205	121900	674307525	5000	4995	5000	4995	16
450	20241205	121800	674227600	4995	4990	4995	4990	36
451	20241205	121700	674047785	4995	4990	4995	4990	36
452	20241205	121600	673868130	4990	4990	4990	4985	552
453	20241205	121500	671113700	4990	4990	4990	4990	0
454	20241205	121400	671113700	4990	4985	4990	4985	14
455	20241205	121300	671043900	4990	4985	4990	4985	104
456	20241205	121200	670525450	4985	4985	4985	4985	0
457	20241205	121100	670525450	4985	4990	4990	4985	4
458	20241205	121000	670505500	4985	4985	4985	4985	0
459	20241205	120900	670505500	4985	4985	4985	4980	45
460	20241205	120800	670281340	4985	4985	4985	4985	43
461	20241205	120700	670066985	4980	4990	4990	4975	1354
462	20241205	120600	663316055	4990	4990	5010	4985	1032
463	20241205	120500	658166500	4990	4985	4990	4985	9
464	20241205	120400	658121630	4985	4990	4990	4985	50
465	20241205	120300	657872370	4990	4990	4990	4990	50
466	20241205	120200	657622870	4985	4985	4985	4985	91
467	20241205	120100	657169235	4990	4990	4990	4990	0
468	20241205	120000	657169235	4990	4980	4990	4980	4
469	20241205	115900	657149295	4980	4985	5030	4980	933
470	20241205	115800	652494320	4990	4990	4990	4990	33
471	20241205	115700	652329650	5040	4990	5040	4990	247
472	20241205	115600	651096585	4990	4985	4990	4985	422
473	20241205	115500	648991055	4980	5000	5000	4980	228
474	20241205	115400	647854265	5010	5010	5010	5010	1
475	20241205	115300	647849255	5020	5020	5020	5020	5
476	20241205	115200	647824155	5020	4990	5020	4990	36
477	20241205	115100	647644455	5030	5010	5050	4990	76
478	20241205	115000	647264395	5010	4985	5060	4985	405
479	20241205	114900	645240965	4995	4985	4995	4985	389
480	20241205	114800	643301790	4985	5010	5010	4985	6792
481	20241205	114700	609350710	5010	5010	5010	5010	38
482	20241205	114600	609160330	5010	5020	5020	5010	52
483	20241205	114500	608899790	5010	5010	5010	5010	0
484	20241205	114400	608899790	5010	5010	5010	5010	38
485	20241205	114300	608709410	5020	5010	5020	5010	142
486	20241205	114200	607996980	5020	5020	5020	5020	1
487	20241205	114100	607991960	5010	5010	5010	5010	42
488	20241205	114000	607781540	5010	5010	5010	5010	33
489	20241205	113900	607616210	5010	5020	5020	5010	4
490	20241205	113800	607596140	5040	5010	5040	5010	25
491	20241205	113700	607470660	5020	5010	5020	5010	73
492	20241205	113600	607104570	5020	5020	5020	5020	6
493	20241205	113500	607074450	5020	5020	5020	5020	103
494	20241205	113400	606557390	5060	5040	5060	5040	40
495	20241205	113300	606355650	5010	5010	5040	5010	135
496	20241205	113200	605676420	5020	5030	5040	5020	59
497	20241205	113100	605380010	5040	5040	5040	5040	0
498	20241205	113000	605380010	5040	5020	5040	5010	1037
499	20241205	112900	600174250	5020	5020	5020	5020	33
500	20241205	112800	600008590	5030	5020	5030	5020	39
501	20241205	112700	599812790	5020	5020	5020	5020	11
502	20241205	112600	599757570	5030	5030	5030	5030	50
503	20241205	112500	599506070	5020	5020	5020	5020	33
504	20241205	112400	599340410	5030	5020	5040	5020	34
505	20241205	112300	599169430	5020	5020	5020	5020	38
506	20241205	112200	598978670	5020	5020	5020	5020	33
507	20241205	112100	598813010	5020	5020	5030	5020	22
508	20241205	112000	598702560	5020	5020	5020	5020	1
509	20241205	111900	598697540	5040	5020	5040	5020	38
510	20241205	111800	598506760	5040	5020	5040	5020	34
511	20241205	111700	598336060	5040	5030	5040	5020	20
512	20241205	111600	598235470	5040	5030	5040	5030	17
513	20241205	111500	598149920	5040	5040	5040	5040	1
514	20241205	111400	598144880	5030	5030	5030	5030	82
515	20241205	111300	597732420	5040	5030	5040	5030	6
516	20241205	111200	597702230	5020	5020	5020	5020	121
517	20241205	111100	597094810	5020	5020	5020	5020	184
518	20241205	111000	596171130	5030	5020	5030	5020	39
519	20241205	110900	595975330	5040	5020	5040	5020	352
520	20241205	110800	594208250	5040	5020	5040	5020	291
521	20241205	110700	592747360	5030	5020	5030	5020	321
522	20241205	110600	591135900	5020	5010	5020	5010	654
523	20241205	110500	587859320	5000	5020	5020	5000	1237
524	20241205	110400	581652790	5030	5030	5030	5030	0
525	20241205	110300	581652790	5030	5020	5040	5020	173
526	20241205	110200	580782200	5040	5030	5040	5030	110
527	20241205	110100	580228800	5020	5020	5030	5020	211
528	20241205	110000	579167970	5020	5010	5020	5010	321
529	20241205	105900	577556880	5000	5000	5010	5000	996
530	20241205	105800	572570500	5000	5020	5020	5000	3748
531	20241205	105700	553789250	5020	5020	5020	5020	10
532	20241205	105600	553739050	5020	5050	5050	5010	3563
533	20241205	105500	535826510	5040	5030	5100	5030	646
534	20241205	105400	532569890	5060	5030	5060	5030	652
535	20241205	105300	529287450	5030	5040	5050	5030	19
536	20241205	105200	529191720	5040	5040	5050	5030	117
537	20241205	105100	528602260	5040	5040	5040	5040	29
538	20241205	105000	528456100	5040	5040	5040	5040	6
539	20241205	104900	528425860	5060	5050	5060	5040	376
540	20241205	104800	526530470	5060	5060	5060	5050	102
541	20241205	104700	526015350	5050	5050	5050	5050	50
542	20241205	104600	525762850	5050	5060	5060	5050	131
543	20241205	104500	525101290	5060	5060	5060	5040	1201
544	20241205	104400	519036230	5070	5070	5070	5070	0
545	20241205	104300	519036230	5070	5060	5070	5060	33
546	20241205	104200	518869240	5080	5060	5080	5060	2
547	20241205	104100	518859100	5080	5080	5090	5050	1344
548	20241205	104000	512027450	5090	5100	5110	5060	3354
549	20241205	103900	494964490	5100	5030	5100	5030	1657
550	20241205	103800	486529120	5060	5020	5120	5020	1315
551	20241205	103700	479841870	5060	5030	5060	5020	85
552	20241205	103600	479414510	5060	5040	5060	5030	28
553	20241205	103500	479273280	5050	5050	5050	5050	0
554	20241205	103400	479273280	5050	5060	5060	5020	78
555	20241205	103300	478881240	5050	5030	5050	5030	63
556	20241205	103200	478564150	5060	5060	5060	5060	0
557	20241205	103100	478564150	5060	5050	5060	5020	265
558	20241205	103000	477233300	5030	5030	5030	5030	36
559	20241205	102900	477052220	5050	5030	5070	5030	74
560	20241205	102800	476679150	5040	5040	5040	5040	2
561	20241205	102700	476669070	5040	5020	5060	5020	37
562	20241205	102600	476483230	5030	5030	5090	5030	204
563	20241205	102500	475456310	5020	5010	5030	5000	3363
564	20241205	102400	458633490	5040	5040	5040	5020	986
565	20241205	102300	453673220	5050	5060	5070	5040	1396
566	20241205	102200	446618080	5060	5060	5060	5060	12
567	20241205	102100	446557360	5070	5070	5070	5070	0
568	20241205	102000	446557360	5070	5060	5080	5050	111
569	20241205	101900	445996630	5080	5080	5080	5050	1769
570	20241205	101800	437036740	5080	5080	5080	5080	9
571	20241205	101700	436991020	5070	5070	5070	5070	2
572	20241205	101600	436980880	5080	5070	5090	5070	64
573	20241205	101500	436656120	5090	5100	5100	5080	373
574	20241205	101400	434761150	5120	5100	5120	5080	35
575	20241205	101300	434582470	5090	5090	5090	5090	2
576	20241205	101200	434572290	5110	5080	5110	5080	52
577	20241205	101100	434307830	5110	5090	5120	5090	203
578	20241205	101000	433274510	5120	5110	5120	5110	25
579	20241205	100900	433146740	5100	5080	5120	5080	6
580	20241205	100800	433116180	5130	5090	5130	5080	3980
581	20241205	100700	412788320	5090	5080	5090	5080	4
582	20241205	100600	412767980	5090	5080	5090	5070	710
583	20241205	100500	409166170	5080	5060	5090	5060	253
584	20241205	100400	407883530	5050	5050	5050	5050	922
585	20241205	100300	403227430	5070	5060	5070	5060	51
586	20241205	100200	402969360	5060	5070	5070	5050	18
587	20241205	100100	402878210	5070	5050	5070	5050	37
588	20241205	100000	402691320	5070	5080	5080	5040	2503
589	20241205	095900	390049050	5070	5080	5100	5070	1055
590	20241205	095800	384689310	5100	5060	5100	5050	3063
591	20241205	095700	369188110	5070	5060	5100	5060	233
592	20241205	095600	368007080	5090	5080	5090	5080	11
593	20241205	095500	367951190	5080	5080	5090	5050	1010
594	20241205	095400	362830710	5080	5080	5080	5080	5
595	20241205	095300	362805310	5080	5080	5080	5080	103
596	20241205	095200	362282070	5090	5080	5090	5060	5196
597	20241205	095100	335966290	5080	5100	5100	5080	623
598	20241205	095000	332799140	5080	5100	5110	5080	2312
599	20241205	094900	321038710	5110	5100	5110	5090	160
600	20241205	094800	320224180	5090	5100	5100	5090	15
601	20241205	094700	320147810	5120	5120	5120	5120	1
602	20241205	094600	320142690	5100	5110	5130	5100	770
603	20241205	094500	316215300	5130	5120	5130	5110	128
604	20241205	094400	315559700	5130	5130	5130	5130	0
605	20241205	094300	315559700	5130	5120	5130	5100	988
606	20241205	094200	310520760	5120	5110	5130	5100	504
607	20241205	094100	307940800	5110	5120	5120	5110	9
608	20241205	094000	307894790	5120	5100	5120	5100	77
609	20241205	093900	307502070	5120	5100	5120	5100	15
610	20241205	093800	307425480	5120	5100	5120	5100	157
611	20241205	093700	306624760	5120	5110	5120	5100	362
612	20241205	093600	304778500	5120	5110	5120	5100	178
613	20241205	093500	303869630	5130	5130	5130	5130	0
614	20241205	093400	303869630	5130	5100	5130	5100	277
615	20241205	093300	302454160	5110	5100	5110	5100	723
616	20241205	093200	298762680	5110	5120	5120	5110	110
617	20241205	093100	298200560	5130	5130	5130	5130	5
618	20241205	093000	298174910	5130	5120	5130	5120	6
619	20241205	092900	298144140	5140	5110	5150	5110	44
620	20241205	092800	297918810	5090	5100	5100	5090	1019
621	20241205	092700	292731810	5120	5120	5120	5110	164
622	20241205	092600	291893640	5150	5120	5150	5120	577
623	20241205	092500	288936670	5120	5110	5120	5110	60
624	20241205	092400	288629910	5100	5100	5100	5100	524
625	20241205	092300	285957510	5100	5110	5110	5100	666
626	20241205	092200	282560260	5120	5120	5120	5110	54
627	20241205	092100	282284280	5130	5110	5140	5110	530
628	20241205	092000	279573300	5110	5090	5110	5090	53
629	20241205	091900	279302510	5100	5100	5110	5100	306
630	20241205	091800	277741900	5100	5110	5110	5100	117
631	20241205	091700	277145000	5110	5090	5110	5090	14
632	20241205	091600	277073600	5120	5090	5130	5090	342
633	20241205	091500	275332120	5130	5120	5150	5090	791
634	20241205	091400	271296660	5120	5130	5150	5080	4964
635	20241205	091300	245999630	5130	5130	5190	5120	2985
636	20241205	091200	230642240	5090	5120	5120	5090	2569
637	20241205	091100	217536070	5110	5110	5140	5100	1127
638	20241205	091000	211778060	5110	5110	5120	5100	324
639	20241205	090900	210124090	5110	5120	5120	5110	656
640	20241205	090800	206767870	5150	5110	5170	5110	536
641	20241205	090700	204026230	5110	5100	5110	5080	138
642	20241205	090600	203321970	5070	5100	5100	5060	6172
643	20241205	090500	171926250	5090	5120	5120	5090	9000
644	20241205	090400	125996960	5110	5120	5150	5110	3334
645	20241205	090300	108926440	5150	5150	5170	5090	8352
646	20241205	090200	65986830	5180	5160	5180	5160	2264
647	20241205	090100	54301370	5160	5180	5180	5150	4455
648	20241205	090000	31284960	5180	5220	5230	5180	6005