KissMeData/150900/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	202900	964803040	4970	4970	4970	4970	864
3	20241203	202800	964803040	4970	4970	4970	4970	0
4	20241203	202700	964803040	4970	4970	4970	4970	0
5	20241203	202600	964803040	4970	4970	4970	4970	0
6	20241203	202500	964803040	4970	4970	4970	4970	0
7	20241203	202400	964803040	4970	4970	4970	4970	0
8	20241203	202300	964803040	4970	4970	4970	4970	0
9	20241203	202200	964803040	4970	4970	4970	4970	0
10	20241203	202100	964803040	4970	4970	4970	4970	0
11	20241203	202000	964803040	4970	4970	4970	4970	0
12	20241203	201900	964803040	4970	4970	4970	4970	0
13	20241203	201800	964803040	4970	4970	4970	4970	0
14	20241203	201700	964803040	4970	4970	4970	4970	0
15	20241203	201600	964803040	4970	4970	4970	4970	0
16	20241203	201500	964803040	4970	4970	4970	4970	0
17	20241203	201400	964803040	4970	4970	4970	4970	0
18	20241203	201300	964803040	4970	4970	4970	4970	0
19	20241203	201200	964803040	4970	4970	4970	4970	0
20	20241203	201100	964803040	4970	4970	4970	4970	0
21	20241203	201000	964803040	4970	4970	4970	4970	0
22	20241203	200900	964803040	4970	4970	4970	4970	0
23	20241203	200800	964803040	4970	4970	4970	4970	0
24	20241203	200700	964803040	4970	4970	4970	4970	0
25	20241203	200600	964803040	4970	4970	4970	4970	0
26	20241203	200500	964803040	4970	4970	4970	4970	0
27	20241203	200400	964803040	4970	4970	4970	4970	0
28	20241203	200300	964803040	4970	4970	4970	4970	0
29	20241203	200200	964803040	4970	4970	4970	4970	0
30	20241203	200100	964803040	4970	4970	4970	4970	0
31	20241203	200000	964803040	4970	4970	4970	4970	0
32	20241203	195900	964803040	4970	4970	4970	4970	864
33	20241203	195800	964803040	4970	4970	4970	4970	0
34	20241203	195700	964803040	4970	4970	4970	4970	0
35	20241203	195600	964803040	4970	4970	4970	4970	0
36	20241203	195500	964803040	4970	4970	4970	4970	0
37	20241203	195400	964803040	4970	4970	4970	4970	0
38	20241203	195300	964803040	4970	4970	4970	4970	0
39	20241203	195200	964803040	4970	4970	4970	4970	0
40	20241203	195100	964803040	4970	4970	4970	4970	0
41	20241203	195000	964803040	4970	4970	4970	4970	0
42	20241203	194900	964803040	4970	4970	4970	4970	0
43	20241203	194800	964803040	4970	4970	4970	4970	0
44	20241203	194700	964803040	4970	4970	4970	4970	0
45	20241203	194600	964803040	4970	4970	4970	4970	0
46	20241203	194500	964803040	4970	4970	4970	4970	0
47	20241203	194400	964803040	4970	4970	4970	4970	0
48	20241203	194300	964803040	4970	4970	4970	4970	0
49	20241203	194200	964803040	4970	4970	4970	4970	0
50	20241203	194100	964803040	4970	4970	4970	4970	0
51	20241203	194000	964803040	4970	4970	4970	4970	0
52	20241203	193900	964803040	4970	4970	4970	4970	0
53	20241203	193800	964803040	4970	4970	4970	4970	0
54	20241203	193700	964803040	4970	4970	4970	4970	0
55	20241203	193600	964803040	4970	4970	4970	4970	0
56	20241203	193500	964803040	4970	4970	4970	4970	0
57	20241203	193400	964803040	4970	4970	4970	4970	0
58	20241203	193300	964803040	4970	4970	4970	4970	0
59	20241203	193200	964803040	4970	4970	4970	4970	0
60	20241203	193100	964803040	4970	4970	4970	4970	0
61	20241203	193000	964803040	4970	4970	4970	4970	0
62	20241203	192900	964803040	4970	4970	4970	4970	864
63	20241203	192800	964803040	4970	4970	4970	4970	0
64	20241203	192700	964803040	4970	4970	4970	4970	0
65	20241203	192600	964803040	4970	4970	4970	4970	0
66	20241203	192500	964803040	4970	4970	4970	4970	0
67	20241203	192400	964803040	4970	4970	4970	4970	0
68	20241203	192300	964803040	4970	4970	4970	4970	0
69	20241203	192200	964803040	4970	4970	4970	4970	0
70	20241203	192100	964803040	4970	4970	4970	4970	0
71	20241203	192000	964803040	4970	4970	4970	4970	0
72	20241203	191900	964803040	4970	4970	4970	4970	0
73	20241203	191800	964803040	4970	4970	4970	4970	0
74	20241203	191700	964803040	4970	4970	4970	4970	0
75	20241203	191600	964803040	4970	4970	4970	4970	0
76	20241203	191500	964803040	4970	4970	4970	4970	0
77	20241203	191400	964803040	4970	4970	4970	4970	0
78	20241203	191300	964803040	4970	4970	4970	4970	0
79	20241203	191200	964803040	4970	4970	4970	4970	0
80	20241203	191100	964803040	4970	4970	4970	4970	0
81	20241203	191000	964803040	4970	4970	4970	4970	0
82	20241203	190900	964803040	4970	4970	4970	4970	0
83	20241203	190800	964803040	4970	4970	4970	4970	0
84	20241203	190700	964803040	4970	4970	4970	4970	0
85	20241203	190600	964803040	4970	4970	4970	4970	0
86	20241203	190500	964803040	4970	4970	4970	4970	0
87	20241203	190400	964803040	4970	4970	4970	4970	0
88	20241203	190300	964803040	4970	4970	4970	4970	0
89	20241203	190200	964803040	4970	4970	4970	4970	0
90	20241203	190100	964803040	4970	4970	4970	4970	0
91	20241203	190000	964803040	4970	4970	4970	4970	0
92	20241203	185900	964803040	4970	4970	4970	4970	864
93	20241203	185800	964803040	4970	4970	4970	4970	0
94	20241203	185700	964803040	4970	4970	4970	4970	0
95	20241203	185600	964803040	4970	4970	4970	4970	0
96	20241203	185500	964803040	4970	4970	4970	4970	0
97	20241203	185400	964803040	4970	4970	4970	4970	0
98	20241203	185300	964803040	4970	4970	4970	4970	0
99	20241203	185200	964803040	4970	4970	4970	4970	0
100	20241203	185100	964803040	4970	4970	4970	4970	0
101	20241203	185000	964803040	4970	4970	4970	4970	0
102	20241203	184900	964803040	4970	4970	4970	4970	0
103	20241203	184800	964803040	4970	4970	4970	4970	0
104	20241203	184700	964803040	4970	4970	4970	4970	0
105	20241203	184600	964803040	4970	4970	4970	4970	0
106	20241203	184500	964803040	4970	4970	4970	4970	0
107	20241203	184400	964803040	4970	4970	4970	4970	0
108	20241203	184300	964803040	4970	4970	4970	4970	0
109	20241203	184200	964803040	4970	4970	4970	4970	0
110	20241203	184100	964803040	4970	4970	4970	4970	0
111	20241203	184000	964803040	4970	4970	4970	4970	0
112	20241203	183900	964803040	4970	4970	4970	4970	0
113	20241203	183800	964803040	4970	4970	4970	4970	0
114	20241203	183700	964803040	4970	4970	4970	4970	0
115	20241203	183600	964803040	4970	4970	4970	4970	0
116	20241203	183500	964803040	4970	4970	4970	4970	0
117	20241203	183400	964803040	4970	4970	4970	4970	0
118	20241203	183300	964803040	4970	4970	4970	4970	0
119	20241203	183200	964803040	4970	4970	4970	4970	0
120	20241203	183100	964803040	4970	4970	4970	4970	0
121	20241203	183000	964803040	4970	4970	4970	4970	0
122	20241203	182900	964803040	4970	4970	4970	4970	864
123	20241203	182800	964803040	4970	4970	4970	4970	0
124	20241203	182700	964803040	4970	4970	4970	4970	0
125	20241203	182600	964803040	4970	4970	4970	4970	0
126	20241203	182500	964803040	4970	4970	4970	4970	0
127	20241203	182400	964803040	4970	4970	4970	4970	0
128	20241203	182300	964803040	4970	4970	4970	4970	0
129	20241203	182200	964803040	4970	4970	4970	4970	0
130	20241203	182100	964803040	4970	4970	4970	4970	0
131	20241203	182000	964803040	4970	4970	4970	4970	0
132	20241203	181900	964803040	4970	4970	4970	4970	0
133	20241203	181800	964803040	4970	4970	4970	4970	0
134	20241203	181700	964803040	4970	4970	4970	4970	0
135	20241203	181600	964803040	4970	4970	4970	4970	0
136	20241203	181500	964803040	4970	4970	4970	4970	0
137	20241203	181400	964803040	4970	4970	4970	4970	0
138	20241203	181300	964803040	4970	4970	4970	4970	0
139	20241203	181200	964803040	4970	4970	4970	4970	0
140	20241203	181100	964803040	4970	4970	4970	4970	0
141	20241203	181000	964803040	4970	4970	4970	4970	0
142	20241203	180900	964803040	4970	4970	4970	4970	0
143	20241203	180800	964803040	4970	4970	4970	4970	0
144	20241203	180700	964803040	4970	4970	4970	4970	0
145	20241203	180600	964803040	4970	4970	4970	4970	0
146	20241203	180500	964803040	4970	4970	4970	4970	0
147	20241203	180400	964803040	4970	4970	4970	4970	0
148	20241203	180300	964803040	4970	4970	4970	4970	0
149	20241203	180200	964803040	4970	4970	4970	4970	0
150	20241203	180100	964803040	4970	4970	4970	4970	0
151	20241203	180000	964803040	4970	4970	4970	4970	0
152	20241203	175900	964803040	4970	4970	4970	4970	864
153	20241203	175800	964803040	4970	4970	4970	4970	0
154	20241203	175700	964803040	4970	4970	4970	4970	0
155	20241203	175600	964803040	4970	4970	4970	4970	0
156	20241203	175500	964803040	4970	4970	4970	4970	0
157	20241203	175400	964803040	4970	4970	4970	4970	0
158	20241203	175300	964803040	4970	4970	4970	4970	0
159	20241203	175200	964803040	4970	4970	4970	4970	0
160	20241203	175100	964803040	4970	4970	4970	4970	0
161	20241203	175000	964803040	4970	4970	4970	4970	0
162	20241203	174900	964803040	4970	4970	4970	4970	0
163	20241203	174800	964803040	4970	4970	4970	4970	0
164	20241203	174700	964803040	4970	4970	4970	4970	0
165	20241203	174600	964803040	4970	4970	4970	4970	0
166	20241203	174500	964803040	4970	4970	4970	4970	0
167	20241203	174400	964803040	4970	4970	4970	4970	0
168	20241203	174300	964803040	4970	4970	4970	4970	0
169	20241203	174200	964803040	4970	4970	4970	4970	0
170	20241203	174100	964803040	4970	4970	4970	4970	0
171	20241203	174000	964803040	4970	4970	4970	4970	0
172	20241203	173900	964803040	4970	4970	4970	4970	0
173	20241203	173800	964803040	4970	4970	4970	4970	0
174	20241203	173700	964803040	4970	4970	4970	4970	0
175	20241203	173600	964803040	4970	4970	4970	4970	0
176	20241203	173500	964803040	4970	4970	4970	4970	0
177	20241203	173400	964803040	4970	4970	4970	4970	0
178	20241203	173300	964803040	4970	4970	4970	4970	0
179	20241203	173200	964803040	4970	4970	4970	4970	0
180	20241203	173100	964803040	4970	4970	4970	4970	0
181	20241203	173000	964803040	4970	4970	4970	4970	0
182	20241203	172900	964803040	4970	4970	4970	4970	864
183	20241203	172800	964803040	4970	4970	4970	4970	0
184	20241203	172700	964803040	4970	4970	4970	4970	0
185	20241203	172600	964803040	4970	4970	4970	4970	0
186	20241203	172500	964803040	4970	4970	4970	4970	0
187	20241203	172400	964803040	4970	4970	4970	4970	0
188	20241203	172300	964803040	4970	4970	4970	4970	0
189	20241203	172200	964803040	4970	4970	4970	4970	0
190	20241203	172100	964803040	4970	4970	4970	4970	0
191	20241203	172000	964803040	4970	4970	4970	4970	0
192	20241203	171900	964803040	4970	4970	4970	4970	0
193	20241203	171800	964803040	4970	4970	4970	4970	0
194	20241203	171700	964803040	4970	4970	4970	4970	0
195	20241203	171600	964803040	4970	4970	4970	4970	0
196	20241203	171500	964803040	4970	4970	4970	4970	0
197	20241203	171400	964803040	4970	4970	4970	4970	0
198	20241203	171300	964803040	4970	4970	4970	4970	0
199	20241203	171200	964803040	4970	4970	4970	4970	0
200	20241203	171100	964803040	4970	4970	4970	4970	0
201	20241203	171000	964803040	4970	4970	4970	4970	0
202	20241203	170900	964803040	4970	4970	4970	4970	0
203	20241203	170800	964803040	4970	4970	4970	4970	0
204	20241203	170700	964803040	4970	4970	4970	4970	0
205	20241203	170600	964803040	4970	4970	4970	4970	0
206	20241203	170500	964803040	4970	4970	4970	4970	0
207	20241203	170400	964803040	4970	4970	4970	4970	0
208	20241203	170300	964803040	4970	4970	4970	4970	0
209	20241203	170200	964803040	4970	4970	4970	4970	0
210	20241203	170100	964803040	4970	4970	4970	4970	0
211	20241203	170000	964803040	4970	4970	4970	4970	0
212	20241203	165900	964803040	4970	4970	4970	4970	864
213	20241203	165800	964803040	4970	4970	4970	4970	0
214	20241203	165700	964803040	4970	4970	4970	4970	0
215	20241203	165600	964803040	4970	4970	4970	4970	0
216	20241203	165500	964803040	4970	4970	4970	4970	0
217	20241203	165400	964803040	4970	4970	4970	4970	0
218	20241203	165300	964803040	4970	4970	4970	4970	0
219	20241203	165200	964803040	4970	4970	4970	4970	0
220	20241203	165100	964803040	4970	4970	4970	4970	0
221	20241203	165000	964803040	4970	4970	4970	4970	0
222	20241203	164900	964803040	4970	4970	4970	4970	0
223	20241203	164800	964803040	4970	4970	4970	4970	0
224	20241203	164700	964803040	4970	4970	4970	4970	0
225	20241203	164600	964803040	4970	4970	4970	4970	0
226	20241203	164500	964803040	4970	4970	4970	4970	0
227	20241203	164400	964803040	4970	4970	4970	4970	0
228	20241203	164300	964803040	4970	4970	4970	4970	0
229	20241203	164200	964803040	4970	4970	4970	4970	0
230	20241203	164100	964803040	4970	4970	4970	4970	0
231	20241203	164000	964803040	4970	4970	4970	4970	0
232	20241203	163900	964803040	4970	4970	4970	4970	0
233	20241203	163800	964803040	4970	4970	4970	4970	0
234	20241203	163700	964803040	4970	4970	4970	4970	0
235	20241203	163600	964803040	4970	4970	4970	4970	0
236	20241203	163500	964803040	4970	4970	4970	4970	0
237	20241203	163400	964803040	4970	4970	4970	4970	0
238	20241203	163300	964803040	4970	4970	4970	4970	0
239	20241203	163200	964803040	4970	4970	4970	4970	0
240	20241203	163100	964803040	4970	4970	4970	4970	0
241	20241203	163000	964803040	4970	4970	4970	4970	0
242	20241203	162900	964803040	4970	4970	4970	4970	864
243	20241203	162800	964803040	4970	4970	4970	4970	0
244	20241203	162700	964803040	4970	4970	4970	4970	0
245	20241203	162600	964803040	4970	4970	4970	4970	0
246	20241203	162500	964803040	4970	4970	4970	4970	0
247	20241203	162400	964803040	4970	4970	4970	4970	0
248	20241203	162300	964803040	4970	4970	4970	4970	0
249	20241203	162200	964803040	4970	4970	4970	4970	0
250	20241203	162100	964803040	4970	4970	4970	4970	0
251	20241203	162000	964803040	4970	4970	4970	4970	0
252	20241203	161900	964803040	4970	4970	4970	4970	0
253	20241203	161800	964803040	4970	4970	4970	4970	0
254	20241203	161700	964803040	4970	4970	4970	4970	0
255	20241203	161600	964803040	4970	4970	4970	4970	0
256	20241203	161500	964803040	4970	4970	4970	4970	0
257	20241203	161400	964803040	4970	4970	4970	4970	0
258	20241203	161300	964803040	4970	4970	4970	4970	0
259	20241203	161200	964803040	4970	4970	4970	4970	0
260	20241203	161100	964803040	4970	4970	4970	4970	0
261	20241203	161000	964803040	4970	4970	4970	4970	0
262	20241203	160900	964803040	4970	4970	4970	4970	0
263	20241203	160800	964803040	4970	4970	4970	4970	0
264	20241203	160700	964803040	4970	4970	4970	4970	0
265	20241203	160600	964803040	4970	4970	4970	4970	0
266	20241203	160500	964803040	4970	4970	4970	4970	0
267	20241203	160400	964803040	4970	4970	4970	4970	0
268	20241203	160300	964803040	4970	4970	4970	4970	0
269	20241203	160200	964803040	4970	4970	4970	4970	0
270	20241203	160100	964803040	4970	4970	4970	4970	0
271	20241203	160000	964803040	4970	4970	4970	4970	0
272	20241203	155900	964803040	4970	4970	4970	4970	864
273	20241203	155800	964803040	4970	4970	4970	4970	0
274	20241203	155700	964803040	4970	4970	4970	4970	0
275	20241203	155600	964803040	4970	4970	4970	4970	0
276	20241203	155500	964803040	4970	4970	4970	4970	0
277	20241203	155400	964803040	4970	4970	4970	4970	0
278	20241203	155300	964803040	4970	4970	4970	4970	0
279	20241203	155200	964803040	4970	4970	4970	4970	0
280	20241203	155100	964803040	4970	4970	4970	4970	0
281	20241203	155000	964803040	4970	4970	4970	4970	0
282	20241203	154900	964803040	4970	4970	4970	4970	0
283	20241203	154800	964803040	4970	4970	4970	4970	0
284	20241203	154700	964803040	4970	4970	4970	4970	0
285	20241203	154600	964803040	4970	4970	4970	4970	0
286	20241203	154500	964803040	4970	4970	4970	4970	0
287	20241203	154400	964803040	4970	4970	4970	4970	0
288	20241203	154300	964803040	4970	4970	4970	4970	0
289	20241203	154200	964803040	4970	4970	4970	4970	0
290	20241203	154100	964803040	4970	4970	4970	4970	0
291	20241203	154000	964803040	4970	4970	4970	4970	0
292	20241203	153900	964803040	4970	4970	4970	4970	0
293	20241203	153800	964803040	4970	4970	4970	4970	0
294	20241203	153700	964803040	4970	4970	4970	4970	0
295	20241203	153600	964803040	4970	4970	4970	4970	0
296	20241203	153500	964803040	4970	4970	4970	4970	0
297	20241203	153400	964803040	4970	4970	4970	4970	0
298	20241203	153300	964803040	4970	4970	4970	4970	0
299	20241203	153200	964803040	4970	4970	4970	4970	0
300	20241203	153100	964803040	4970	4970	4970	4970	0
301	20241203	153000	964803040	4970	4970	4970	4970	864
302	20241203	152900	960508960	4970	4970	4970	4970	0
303	20241203	152800	960508960	4970	4970	4970	4970	0
304	20241203	152700	960508960	4970	4970	4970	4970	0
305	20241203	152600	960508960	4970	4970	4970	4970	0
306	20241203	152500	960508960	4970	4970	4970	4970	0
307	20241203	152400	960508960	4970	4970	4970	4970	0
308	20241203	152300	960508960	4970	4970	4970	4970	0
309	20241203	152200	960508960	4970	4970	4970	4970	0
310	20241203	152100	960508960	4970	4970	4970	4970	0
311	20241203	152000	960508960	4970	4970	4970	4970	0
312	20241203	151900	960508960	4970	4970	4970	4970	111
313	20241203	151800	959957290	4970	4970	4970	4960	143
314	20241203	151700	959246745	4995	4995	4995	4995	0
315	20241203	151600	959246745	4995	4970	4995	4970	4
316	20241203	151500	959226840	4995	4995	4995	4995	1
317	20241203	151400	959221845	5000	5000	5000	5000	0
318	20241203	151300	959221845	5000	5000	5000	5000	0
319	20241203	151200	959221845	5000	5000	5000	5000	1
320	20241203	151100	959216845	4970	4970	4970	4970	1
321	20241203	151000	959211875	5010	4980	5010	4975	24
322	20241203	150900	959092370	4985	4985	5010	4985	222
323	20241203	150800	957984825	5010	5010	5010	5010	21
324	20241203	150700	957879615	5010	4985	5010	4985	2
325	20241203	150600	957869620	5010	5010	5010	5010	110
326	20241203	150500	957318520	5010	5010	5010	5010	100
327	20241203	150400	956817520	5010	5000	5010	5000	265
328	20241203	150300	955492510	5000	5000	5000	5000	10
329	20241203	150200	955442510	5010	5010	5010	5010	0
330	20241203	150100	955442510	5010	5000	5010	5000	11
331	20241203	150000	955387430	5000	4980	5000	4965	169
332	20241203	145900	954546545	4995	4995	4995	4995	1
333	20241203	145800	954541550	4995	4990	4995	4980	18
334	20241203	145700	954451735	4995	4985	4995	4985	85
335	20241203	145600	954027585	4990	4990	4990	4985	5
336	20241203	145500	954002650	4975	4970	4975	4970	31
337	20241203	145400	953848440	4990	4990	4990	4990	0
338	20241203	145300	953848440	4990	4975	4990	4965	32
339	20241203	145200	953689505	4985	4985	4990	4985	74
340	20241203	145100	953320275	4990	4990	4990	4990	0
341	20241203	145000	953320275	4990	4960	4990	4955	54
342	20241203	144900	953052420	4990	4990	4990	4990	0
343	20241203	144800	953052420	4990	4980	4990	4980	48
344	20241203	144700	952813370	4990	4990	4990	4990	1
345	20241203	144600	952808380	4980	4975	4980	4975	53
346	20241203	144500	952544540	4990	4995	4995	4950	623
347	20241203	144400	949439930	4990	4995	4995	4965	2620
348	20241203	144300	936387700	4995	5000	5010	4995	246
349	20241203	144200	935158090	5000	5000	5000	5000	47
350	20241203	144100	934923090	5000	5000	5000	5000	64
351	20241203	144000	934603090	5000	5000	5000	5000	20
352	20241203	143900	934503090	5000	5010	5010	5000	14
353	20241203	143800	934432970	5010	5010	5010	5010	21
354	20241203	143700	934327760	5010	5010	5010	5010	15
355	20241203	143600	934252610	5010	5010	5010	5010	18
356	20241203	143500	934162430	5010	5010	5010	5010	25
357	20241203	143400	934037180	5010	5010	5010	5010	272
358	20241203	143300	932674460	5010	5010	5010	5010	18
359	20241203	143200	932584280	5010	5010	5010	5010	14
360	20241203	143100	932514140	5010	5020	5020	5010	94
361	20241203	143000	932042300	5020	5020	5020	5020	103
362	20241203	142900	931525240	5020	5030	5030	5020	8
363	20241203	142800	931485030	5040	5040	5040	5040	2
364	20241203	142700	931474950	5050	5050	5050	5050	0
365	20241203	142600	931474950	5050	5030	5050	5030	36
366	20241203	142500	931293850	5040	5040	5040	5040	20
367	20241203	142400	931193050	5040	5040	5040	5040	10
368	20241203	142300	931142650	5060	5030	5060	5030	191
369	20241203	142200	930181290	5030	5030	5030	5020	28
370	20241203	142100	930040690	5020	5030	5030	5020	215
371	20241203	142000	928961270	5040	5040	5050	5040	156
372	20241203	141900	928175010	5050	5050	5050	5050	10
373	20241203	141800	928124510	5060	5050	5060	5050	21
374	20241203	141700	928018430	5060	5050	5060	5050	6
375	20241203	141600	927988100	5060	5050	5060	5050	26
376	20241203	141500	927856650	5050	5050	5060	5040	47
377	20241203	141400	927619440	5050	5070	5070	5050	6
378	20241203	141300	927589070	5070	5040	5070	5040	32
379	20241203	141200	927427760	5040	5040	5040	5040	118
380	20241203	141100	926833040	5070	5060	5070	5060	3
381	20241203	141000	926817850	5060	5050	5060	5050	15
382	20241203	140900	926742090	5070	5070	5070	5070	4
383	20241203	140800	926721810	5070	5050	5070	5050	6
384	20241203	140700	926691490	5050	5050	5050	5050	16
385	20241203	140600	926610690	5050	5050	5050	5040	32
386	20241203	140500	926449120	5050	5050	5050	5050	13
387	20241203	140400	926383470	5060	5080	5080	5060	8
388	20241203	140300	926342870	5060	5070	5080	5050	51
389	20241203	140200	926084790	5070	5050	5070	5050	24
390	20241203	140100	925963420	5080	5080	5080	5080	0
391	20241203	140000	925963420	5080	5080	5080	5080	2
392	20241203	135900	925953260	5080	5020	5080	5010	265
393	20241203	135800	924623640	5040	5020	5040	5020	11
394	20241203	135700	924568400	5040	5040	5040	5030	15
395	20241203	135600	924492910	5040	5020	5040	5020	35
396	20241203	135500	924317160	5030	5030	5030	5030	705
397	20241203	135400	920771010	5040	5030	5040	5030	66
398	20241203	135300	920438520	5040	5040	5040	5040	2
399	20241203	135200	920428440	5040	5040	5040	5040	121
400	20241203	135100	919818600	5040	5040	5040	5040	20
401	20241203	135000	919717800	5080	5080	5080	5080	0
402	20241203	134900	919717800	5080	5070	5080	5070	100
403	20241203	134800	919210290	5070	5000	5070	5000	438
404	20241203	134700	917006020	5000	5000	5000	5000	14
405	20241203	134600	916936020	5000	5000	5000	5000	3
406	20241203	134500	916921020	5000	5000	5000	5000	18
407	20241203	134400	916831020	5000	5000	5000	5000	15
408	20241203	134300	916756020	5000	5000	5000	5000	169
409	20241203	134200	915911020	5000	5000	5000	5000	4
410	20241203	134100	915891020	5000	5000	5000	5000	14
411	20241203	134000	915821020	5000	5000	5000	5000	19
412	20241203	133900	915726020	5000	5000	5000	5000	17
413	20241203	133800	915641020	5000	5010	5010	5000	9
414	20241203	133700	915595970	5010	5010	5010	5010	25
415	20241203	133600	915470720	5020	5020	5020	5020	14
416	20241203	133500	915400440	5030	5030	5030	5030	0
417	20241203	133400	915400440	5030	5000	5030	5000	33
418	20241203	133300	915234840	5000	4995	5000	4995	41
419	20241203	133200	915029960	4995	4995	4995	4995	4
420	20241203	133100	915009980	5010	5030	5030	5010	344
421	20241203	133000	913283200	5020	5020	5020	5020	35
422	20241203	132900	913107500	5030	5050	5050	5030	2
423	20241203	132800	913097420	5020	5020	5020	5020	1
424	20241203	132700	913092400	5050	5020	5050	5020	5
425	20241203	132600	913067240	5020	5020	5020	5020	52
426	20241203	132500	912806200	5040	5040	5040	5040	0
427	20241203	132400	912806200	5040	5040	5040	5040	10
428	20241203	132300	912755800	5020	5020	5020	5020	24
429	20241203	132200	912635320	5030	5030	5030	5030	14
430	20241203	132100	912564900	5050	5050	5050	5050	100
431	20241203	132000	912059900	5050	5050	5050	5050	34
432	20241203	131900	911888200	5100	5070	5100	5070	421
433	20241203	131800	909753700	5070	5070	5070	5050	593
434	20241203	131700	906748590	5070	5020	5070	5020	478
435	20241203	131600	904346390	5020	5010	5020	5000	39
436	20241203	131500	904151230	5010	5010	5010	5010	5
437	20241203	131400	904126180	5010	4995	5010	4995	25
438	20241203	131300	904001170	5000	5000	5000	4990	211
439	20241203	131200	902947140	5000	5000	5000	5000	1
440	20241203	131100	902942140	5010	4985	5010	4985	21
441	20241203	131000	902837165	4990	4990	4990	4990	19
442	20241203	130900	902742355	4990	4995	4995	4990	15
443	20241203	130800	902667465	4995	4995	4995	4995	11
444	20241203	130700	902612520	5000	4995	5000	4995	20
445	20241203	130600	902512605	5010	4990	5010	4990	25
446	20241203	130500	902387435	4990	4990	4995	4990	18
447	20241203	130400	902297610	4995	4995	4995	4990	30
448	20241203	130300	902147850	5010	5000	5010	5000	20
449	20241203	130200	902047680	5010	5010	5010	5010	0
450	20241203	130100	902047680	5010	4995	5010	4995	19
451	20241203	130000	901952675	4995	4995	4995	4995	7
452	20241203	125900	901917710	5000	5000	5000	5000	33
453	20241203	125800	901752710	5020	5020	5020	5020	27
454	20241203	125700	901617170	5020	5020	5020	5020	0
455	20241203	125600	901617170	5020	4995	5020	4995	36
456	20241203	125500	901437235	5020	5000	5020	5000	51
457	20241203	125400	901181855	5010	4990	5030	4905	1153
458	20241203	125300	895464240	5030	5030	5030	5030	1
459	20241203	125200	895459210	4990	5020	5020	4990	910
460	20241203	125100	890917455	5040	5050	5050	5040	5216
461	20241203	125000	864627125	5050	5050	5050	5050	0
462	20241203	124900	864627125	5050	5050	5050	5050	17
463	20241203	124800	864541275	5050	5050	5050	5050	36
464	20241203	124700	864359475	5060	5060	5060	5050	28
465	20241203	124600	864217855	5070	5070	5070	5070	0
466	20241203	124500	864217855	5070	5070	5070	5070	1
467	20241203	124400	864212785	5050	5050	5050	5050	17
468	20241203	124300	864126935	5070	5050	5070	5050	9
469	20241203	124200	864081435	5060	5060	5060	5060	0
470	20241203	124100	864081435	5060	5060	5060	5060	23
471	20241203	124000	863965055	5070	5070	5070	5070	0
472	20241203	123900	863965055	5070	5060	5070	5040	3621
473	20241203	123800	845700255	5070	5080	5080	5070	173
474	20241203	123700	844822585	5100	5100	5100	5100	0
475	20241203	123600	844822585	5100	5100	5100	5100	0
476	20241203	123500	844822585	5100	5090	5100	5090	4
477	20241203	123400	844802215	5090	5090	5090	5090	812
478	20241203	123300	840669135	5090	5090	5090	5090	3
479	20241203	123200	840653865	5100	5100	5100	5100	1
480	20241203	123100	840648765	5100	5100	5100	5100	0
481	20241203	123000	840648765	5100	5100	5100	5100	6
482	20241203	122900	840618165	5110	5110	5110	5110	0
483	20241203	122800	840618165	5110	5110	5110	5110	0
484	20241203	122700	840618165	5110	5090	5110	5090	163
485	20241203	122600	839787295	5100	5110	5110	5100	411
486	20241203	122500	837689555	5120	5120	5120	5120	0
487	20241203	122400	837689555	5120	5120	5120	5120	0
488	20241203	122300	837689555	5120	5120	5120	5120	0
489	20241203	122200	837689555	5120	5120	5120	5120	106
490	20241203	122100	837146835	5110	5110	5110	5110	0
491	20241203	122000	837146835	5110	5110	5110	5110	12
492	20241203	121900	837085515	5120	5120	5120	5120	401
493	20241203	121800	835032395	5110	5110	5110	5110	0
494	20241203	121700	835032395	5110	5120	5120	5110	3
495	20241203	121600	835017055	5120	5120	5120	5110	1157
496	20241203	121500	829095215	5100	5100	5100	5100	160
497	20241203	121400	828279215	5090	5090	5090	5090	0
498	20241203	121300	828279215	5090	5090	5090	5090	274
499	20241203	121200	826884555	5080	5080	5080	5080	10
500	20241203	121100	826833755	5080	5080	5080	5080	0
501	20241203	121000	826833755	5080	5080	5080	5080	0
502	20241203	120900	826833755	5080	5080	5080	5080	1
503	20241203	120800	826828675	5080	5090	5090	5080	3
504	20241203	120700	826813415	5080	5080	5080	5080	434
505	20241203	120600	824608695	5080	5080	5080	5080	0
506	20241203	120500	824608695	5080	5080	5080	5080	0
507	20241203	120400	824608695	5080	5080	5080	5080	88
508	20241203	120300	824161655	5080	5080	5080	5080	0
509	20241203	120200	824161655	5080	5080	5080	5080	187
510	20241203	120100	823211695	5070	5070	5070	5070	0
511	20241203	120000	823211695	5070	5050	5070	5050	1301
512	20241203	115900	816620935	5050	5050	5050	5050	0
513	20241203	115800	816620935	5050	5050	5050	5050	30
514	20241203	115700	816469435	5050	5040	5050	5040	557
515	20241203	115600	813656595	5050	5050	5050	5050	9
516	20241203	115500	813611145	5040	5040	5040	5040	10
517	20241203	115400	813560745	5020	5020	5020	5020	0
518	20241203	115300	813560745	5020	5020	5020	5020	0
519	20241203	115200	813560745	5020	5020	5020	5020	0
520	20241203	115100	813560745	5020	5020	5020	5020	0
521	20241203	115000	813560745	5020	5020	5020	5020	0
522	20241203	114900	813560745	5020	5020	5020	5020	0
523	20241203	114800	813560745	5020	5020	5020	5020	8
524	20241203	114700	813520585	5050	5050	5050	5050	40
525	20241203	114600	813318585	5060	5060	5060	5060	0
526	20241203	114500	813318585	5060	5060	5060	5060	2
527	20241203	114400	813308465	5060	5020	5060	5010	267
528	20241203	114300	811969015	5030	5030	5030	5030	2329
529	20241203	114200	800254145	5050	5050	5050	5050	5
530	20241203	114100	800228895	5060	5050	5060	5050	110
531	20241203	114000	799673315	5040	5040	5040	5040	50
532	20241203	113900	799421315	5030	5030	5030	5030	0
533	20241203	113800	799421315	5030	5030	5030	5030	4
534	20241203	113700	799401195	5020	5020	5020	5020	0
535	20241203	113600	799401195	5020	5020	5020	5020	61
536	20241203	113500	799094975	5020	5020	5020	5020	12
537	20241203	113400	799034735	5020	5030	5030	5020	1005
538	20241203	113300	793988555	5030	5030	5030	5030	0
539	20241203	113200	793988555	5030	5020	5030	5020	37
540	20241203	113100	793802765	5030	4995	5050	4995	2212
541	20241203	113000	782743495	4990	4975	4990	4975	1341
542	20241203	112900	776065705	4965	4965	4965	4965	0
543	20241203	112800	776065705	4965	4965	4965	4965	0
544	20241203	112700	776065705	4965	4965	4965	4960	1050
545	20241203	112600	770852485	4975	4970	4975	4970	32
546	20241203	112500	770693440	4965	4965	4965	4965	0
547	20241203	112400	770693440	4965	4965	4965	4965	0
548	20241203	112300	770693440	4965	4980	4980	4965	17
549	20241203	112200	770608810	4965	4965	4965	4965	35
550	20241203	112100	770435035	4965	4965	4965	4965	0
551	20241203	112000	770435035	4965	4965	4965	4965	167
552	20241203	111900	769605880	4965	4970	4970	4965	37
553	20241203	111800	769422105	4970	4970	4970	4970	1
554	20241203	111700	769417135	4980	4980	4980	4980	1
555	20241203	111600	769412155	4980	4975	4980	4975	4
556	20241203	111500	769392250	4965	4965	4965	4965	0
557	20241203	111400	769392250	4965	4965	4965	4965	0
558	20241203	111300	769392250	4965	4965	4965	4965	0
559	20241203	111200	769392250	4965	4965	4965	4965	0
560	20241203	111100	769392250	4965	4965	4965	4965	100
561	20241203	111000	768895750	4965	4970	4970	4965	100
562	20241203	110900	768398915	4970	4970	4970	4970	0
563	20241203	110800	768398915	4970	4970	4970	4970	0
564	20241203	110700	768398915	4970	4970	4970	4970	0
565	20241203	110600	768398915	4970	4970	4970	4970	0
566	20241203	110500	768398915	4970	4970	4970	4970	100
567	20241203	110400	767901915	4980	4980	4980	4980	1
568	20241203	110300	767896935	4970	4970	4970	4970	60
569	20241203	110200	767598735	4970	4970	4970	4970	100
570	20241203	110100	767101735	4970	4970	4970	4970	0
571	20241203	110000	767101735	4970	4970	4970	4970	0
572	20241203	105900	767101735	4970	4970	4970	4970	3
573	20241203	105800	767086825	4970	4970	4970	4970	0
574	20241203	105700	767086825	4970	4970	4970	4970	25
575	20241203	105600	766962575	4980	4980	4980	4980	0
576	20241203	105500	766962575	4980	4980	4980	4980	8
577	20241203	105400	766922735	4980	4980	4980	4980	0
578	20241203	105300	766922735	4980	4980	4980	4980	0
579	20241203	105200	766922735	4980	4970	4980	4970	21
580	20241203	105100	766818355	4980	4980	4980	4980	0
581	20241203	105000	766818355	4980	4980	4980	4980	0
582	20241203	104900	766818355	4980	4980	4980	4980	0
583	20241203	104800	766818355	4980	4980	4980	4980	50
584	20241203	104700	766569355	4965	4965	4965	4965	0
585	20241203	104600	766569355	4965	4975	4975	4965	578
586	20241203	104500	763696515	4960	4960	4960	4960	0
587	20241203	104400	763696515	4960	4960	4960	4960	0
588	20241203	104300	763696515	4960	4960	4960	4960	10
589	20241203	104200	763646915	4960	4960	4960	4960	130
590	20241203	104100	763002115	4975	4975	4975	4975	0
591	20241203	104000	763002115	4975	4965	4975	4965	21
592	20241203	103900	762897840	4970	4975	4975	4965	163
593	20241203	103800	762087315	4975	4975	4975	4975	1
594	20241203	103700	762082340	4970	4970	4970	4970	10
595	20241203	103600	762032640	4975	4965	4975	4965	2
596	20241203	103500	762022700	4960	4960	4960	4960	0
597	20241203	103400	762022700	4960	4965	4965	4960	81
598	20241203	103300	761620690	4960	4965	4965	4960	113
599	20241203	103200	761059895	4985	4985	4985	4985	0
600	20241203	103100	761059895	4985	4985	4985	4985	28
601	20241203	103000	760920315	4985	4985	4985	4985	0
602	20241203	102900	760920315	4985	4985	4985	4985	0
603	20241203	102800	760920315	4985	4985	4985	4950	102
604	20241203	102700	760415345	4970	4975	4990	4955	845
605	20241203	102600	756220030	4980	4980	4980	4980	1
606	20241203	102500	756215050	5000	5000	5000	5000	0
607	20241203	102400	756215050	5000	4990	5000	4990	266
608	20241203	102300	754887610	4990	4940	4990	4940	320
609	20241203	102200	753305690	4940	4940	4940	4940	6
610	20241203	102100	753276050	4940	4925	4940	4925	262
611	20241203	102000	751985520	4925	4925	4925	4925	457
612	20241203	101900	749734795	4925	4870	4930	4870	1424
613	20241203	101800	742765520	4880	4880	4880	4880	0
614	20241203	101700	742765520	4880	4880	4880	4880	0
615	20241203	101600	742765520	4880	4880	4880	4880	0
616	20241203	101500	742765520	4880	4865	4880	4865	9
617	20241203	101400	742721690	4830	4865	4880	4830	222
618	20241203	101300	741648140	4880	4865	4880	4865	5
619	20241203	101200	741623775	4850	4850	4850	4850	100
620	20241203	101100	741138775	4850	4850	4850	4850	7
621	20241203	101000	741104825	4865	4865	4865	4865	0
622	20241203	100900	741104825	4865	4880	4880	4850	32
623	20241203	100800	740949110	4880	4880	4880	4880	6
624	20241203	100700	740919830	4880	4840	4895	4830	669
625	20241203	100600	737683055	4830	4875	4900	4830	443
626	20241203	100500	735539070	4875	4880	4880	4875	133
627	20241203	100400	734890240	4905	4900	4905	4880	181
628	20241203	100300	734006830	4900	4900	4900	4900	501
629	20241203	100200	731551930	4875	4875	4910	4875	25
630	20241203	100100	731430020	4875	4910	4910	4875	623
631	20241203	100000	728382325	4910	4875	4910	4875	2
632	20241203	095900	728372540	4910	4910	4910	4910	0
633	20241203	095800	728372540	4910	4910	4910	4910	1
634	20241203	095700	728367630	4900	4910	4910	4900	563
635	20241203	095600	725603350	4910	4870	4910	4855	22
636	20241203	095500	725496035	4885	4885	4900	4870	1010
637	20241203	095400	720548995	4880	4850	4880	4850	558
638	20241203	095300	717829620	4850	4825	4850	4825	5
639	20241203	095200	717805470	4850	4835	4850	4835	585
640	20241203	095100	714972560	4845	4845	4860	4805	1223
641	20241203	095000	709058970	4810	4805	4850	4795	11856
642	20241203	094900	652070220	4800	4800	4820	4775	3229
643	20241203	094800	636617465	4805	4795	4835	4785	1004
644	20241203	094700	631804695	4845	4855	4855	4790	1488
645	20241203	094600	624625045	4855	4855	4855	4815	1280
646	20241203	094500	618435970	4855	4875	4875	4785	806
647	20241203	094400	614545775	4810	4790	4875	4790	5017
648	20241203	094300	590406495	4790	4760	4790	4745	9432
649	20241203	094200	545557790	4760	4795	4800	4760	3722
650	20241203	094100	527771490	4795	4815	4815	4795	2030
651	20241203	094000	518022845	4815	4860	4860	4810	1111
652	20241203	093900	512676650	4855	4845	4855	4780	5153
653	20241203	093800	487860095	4810	4850	4860	4800	4723
654	20241203	093700	465131550	4870	4840	4925	4800	10822
655	20241203	093600	412781120	4845	4885	4885	4800	10441
656	20241203	093500	362516855	4885	4865	4900	4830	3592
657	20241203	093400	345120805	4860	4950	4950	4855	2055
658	20241203	093300	335077525	4950	4880	4950	4830	3996
659	20241203	093200	315683765	4850	4865	4920	4825	4188
660	20241203	093100	295321280	4860	4905	4935	4860	2516
661	20241203	093000	282994665	4935	4975	4980	4900	3455
662	20241203	092900	265915905	5020	5020	5020	5020	0
663	20241203	092800	265915905	5020	5000	5020	4975	2131
664	20241203	092700	255299655	5040	5060	5060	5000	1715
665	20241203	092600	246710685	5030	5010	5070	5010	738
666	20241203	092500	242990655	5050	5040	5050	5040	31
667	20241203	092400	242834275	5050	5000	5050	5000	206
668	20241203	092300	241804005	5020	5020	5050	5020	1581
669	20241203	092200	233838855	5020	5050	5050	4985	4392
670	20241203	092100	211900735	5050	5010	5050	4980	1011
671	20241203	092000	206843700	5050	5020	5080	4990	4722
672	20241203	091900	183139720	5090	5070	5110	5000	2541
673	20241203	091800	170348470	5120	5070	5120	5070	201
674	20241203	091700	169329350	5120	5110	5120	5060	227
675	20241203	091600	168172600	5130	5060	5130	5050	1511
676	20241203	091500	160467630	5110	5070	5110	4990	375
677	20241203	091400	158586680	5110	5100	5110	4975	1151
678	20241203	091300	152814000	5100	5190	5190	5100	2375
679	20241203	091200	140571760	5190	5220	5220	5190	1144
680	20241203	091100	134619170	5230	5250	5250	5230	23
681	20241203	091000	134498860	5250	5250	5260	5220	483
682	20241203	090900	131964930	5250	5230	5270	5220	5091
683	20241203	090800	105298740	5240	5220	5240	5190	507
684	20241203	090700	102664740	5190	5210	5280	5190	6773
685	20241203	090600	67292160	5210	5190	5230	5190	1074
686	20241203	090500	61716490	5220	5220	5220	5220	135
687	20241203	090400	61011790	5230	5180	5230	5160	1036
688	20241203	090300	55627100	5230	5240	5240	5180	238
689	20241203	090200	54389180	5240	5230	5240	5170	2060
690	20241203	090100	43649180	5240	5100	5250	5070	2488
691	20241203	090000	30751780	5100	5000	5140	5000	6134