KissMeData/175140/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	203300	442125975	5040	5040	5040	5040	342
3	20241206	203200	442125975	5040	5040	5040	5040	0
4	20241206	203100	442125975	5040	5040	5040	5040	0
5	20241206	203000	442125975	5040	5040	5040	5040	0
6	20241206	202900	442125975	5040	5040	5040	5040	0
7	20241206	202800	442125975	5040	5040	5040	5040	0
8	20241206	202700	442125975	5040	5040	5040	5040	0
9	20241206	202600	442125975	5040	5040	5040	5040	0
10	20241206	202500	442125975	5040	5040	5040	5040	0
11	20241206	202400	442125975	5040	5040	5040	5040	0
12	20241206	202300	442125975	5040	5040	5040	5040	0
13	20241206	202200	442125975	5040	5040	5040	5040	0
14	20241206	202100	442125975	5040	5040	5040	5040	0
15	20241206	202000	442125975	5040	5040	5040	5040	0
16	20241206	201900	442125975	5040	5040	5040	5040	0
17	20241206	201800	442125975	5040	5040	5040	5040	0
18	20241206	201700	442125975	5040	5040	5040	5040	0
19	20241206	201600	442125975	5040	5040	5040	5040	0
20	20241206	201500	442125975	5040	5040	5040	5040	0
21	20241206	201400	442125975	5040	5040	5040	5040	0
22	20241206	201300	442125975	5040	5040	5040	5040	0
23	20241206	201200	442125975	5040	5040	5040	5040	0
24	20241206	201100	442125975	5040	5040	5040	5040	0
25	20241206	201000	442125975	5040	5040	5040	5040	0
26	20241206	200900	442125975	5040	5040	5040	5040	0
27	20241206	200800	442125975	5040	5040	5040	5040	0
28	20241206	200700	442125975	5040	5040	5040	5040	0
29	20241206	200600	442125975	5040	5040	5040	5040	0
30	20241206	200500	442125975	5040	5040	5040	5040	0
31	20241206	200400	442125975	5040	5040	5040	5040	0
32	20241206	200300	442125975	5040	5040	5040	5040	342
33	20241206	200200	442125975	5040	5040	5040	5040	0
34	20241206	200100	442125975	5040	5040	5040	5040	0
35	20241206	200000	442125975	5040	5040	5040	5040	0
36	20241206	195900	442125975	5040	5040	5040	5040	0
37	20241206	195800	442125975	5040	5040	5040	5040	0
38	20241206	195700	442125975	5040	5040	5040	5040	0
39	20241206	195600	442125975	5040	5040	5040	5040	0
40	20241206	195500	442125975	5040	5040	5040	5040	0
41	20241206	195400	442125975	5040	5040	5040	5040	0
42	20241206	195300	442125975	5040	5040	5040	5040	0
43	20241206	195200	442125975	5040	5040	5040	5040	0
44	20241206	195100	442125975	5040	5040	5040	5040	0
45	20241206	195000	442125975	5040	5040	5040	5040	0
46	20241206	194900	442125975	5040	5040	5040	5040	0
47	20241206	194800	442125975	5040	5040	5040	5040	0
48	20241206	194700	442125975	5040	5040	5040	5040	0
49	20241206	194600	442125975	5040	5040	5040	5040	0
50	20241206	194500	442125975	5040	5040	5040	5040	0
51	20241206	194400	442125975	5040	5040	5040	5040	0
52	20241206	194300	442125975	5040	5040	5040	5040	0
53	20241206	194200	442125975	5040	5040	5040	5040	0
54	20241206	194100	442125975	5040	5040	5040	5040	0
55	20241206	194000	442125975	5040	5040	5040	5040	0
56	20241206	193900	442125975	5040	5040	5040	5040	0
57	20241206	193800	442125975	5040	5040	5040	5040	0
58	20241206	193700	442125975	5040	5040	5040	5040	0
59	20241206	193600	442125975	5040	5040	5040	5040	0
60	20241206	193500	442125975	5040	5040	5040	5040	0
61	20241206	193400	442125975	5040	5040	5040	5040	0
62	20241206	193300	442125975	5040	5040	5040	5040	342
63	20241206	193200	442125975	5040	5040	5040	5040	0
64	20241206	193100	442125975	5040	5040	5040	5040	0
65	20241206	193000	442125975	5040	5040	5040	5040	0
66	20241206	192900	442125975	5040	5040	5040	5040	0
67	20241206	192800	442125975	5040	5040	5040	5040	0
68	20241206	192700	442125975	5040	5040	5040	5040	0
69	20241206	192600	442125975	5040	5040	5040	5040	0
70	20241206	192500	442125975	5040	5040	5040	5040	0
71	20241206	192400	442125975	5040	5040	5040	5040	0
72	20241206	192300	442125975	5040	5040	5040	5040	0
73	20241206	192200	442125975	5040	5040	5040	5040	0
74	20241206	192100	442125975	5040	5040	5040	5040	0
75	20241206	192000	442125975	5040	5040	5040	5040	0
76	20241206	191900	442125975	5040	5040	5040	5040	0
77	20241206	191800	442125975	5040	5040	5040	5040	0
78	20241206	191700	442125975	5040	5040	5040	5040	0
79	20241206	191600	442125975	5040	5040	5040	5040	0
80	20241206	191500	442125975	5040	5040	5040	5040	0
81	20241206	191400	442125975	5040	5040	5040	5040	0
82	20241206	191300	442125975	5040	5040	5040	5040	0
83	20241206	191200	442125975	5040	5040	5040	5040	0
84	20241206	191100	442125975	5040	5040	5040	5040	0
85	20241206	191000	442125975	5040	5040	5040	5040	0
86	20241206	190900	442125975	5040	5040	5040	5040	0
87	20241206	190800	442125975	5040	5040	5040	5040	0
88	20241206	190700	442125975	5040	5040	5040	5040	0
89	20241206	190600	442125975	5040	5040	5040	5040	0
90	20241206	190500	442125975	5040	5040	5040	5040	0
91	20241206	190400	442125975	5040	5040	5040	5040	0
92	20241206	190300	442125975	5040	5040	5040	5040	342
93	20241206	190200	442125975	5040	5040	5040	5040	0
94	20241206	190100	442125975	5040	5040	5040	5040	0
95	20241206	190000	442125975	5040	5040	5040	5040	0
96	20241206	185900	442125975	5040	5040	5040	5040	0
97	20241206	185800	442125975	5040	5040	5040	5040	0
98	20241206	185700	442125975	5040	5040	5040	5040	0
99	20241206	185600	442125975	5040	5040	5040	5040	0
100	20241206	185500	442125975	5040	5040	5040	5040	0
101	20241206	185400	442125975	5040	5040	5040	5040	0
102	20241206	185300	442125975	5040	5040	5040	5040	0
103	20241206	185200	442125975	5040	5040	5040	5040	0
104	20241206	185100	442125975	5040	5040	5040	5040	0
105	20241206	185000	442125975	5040	5040	5040	5040	0
106	20241206	184900	442125975	5040	5040	5040	5040	0
107	20241206	184800	442125975	5040	5040	5040	5040	0
108	20241206	184700	442125975	5040	5040	5040	5040	0
109	20241206	184600	442125975	5040	5040	5040	5040	0
110	20241206	184500	442125975	5040	5040	5040	5040	0
111	20241206	184400	442125975	5040	5040	5040	5040	0
112	20241206	184300	442125975	5040	5040	5040	5040	0
113	20241206	184200	442125975	5040	5040	5040	5040	0
114	20241206	184100	442125975	5040	5040	5040	5040	0
115	20241206	184000	442125975	5040	5040	5040	5040	0
116	20241206	183900	442125975	5040	5040	5040	5040	0
117	20241206	183800	442125975	5040	5040	5040	5040	0
118	20241206	183700	442125975	5040	5040	5040	5040	0
119	20241206	183600	442125975	5040	5040	5040	5040	0
120	20241206	183500	442125975	5040	5040	5040	5040	0
121	20241206	183400	442125975	5040	5040	5040	5040	0
122	20241206	183300	442125975	5040	5040	5040	5040	342
123	20241206	183200	442125975	5040	5040	5040	5040	0
124	20241206	183100	442125975	5040	5040	5040	5040	0
125	20241206	183000	442125975	5040	5040	5040	5040	0
126	20241206	182900	442125975	5040	5040	5040	5040	0
127	20241206	182800	442125975	5040	5040	5040	5040	0
128	20241206	182700	442125975	5040	5040	5040	5040	0
129	20241206	182600	442125975	5040	5040	5040	5040	0
130	20241206	182500	442125975	5040	5040	5040	5040	0
131	20241206	182400	442125975	5040	5040	5040	5040	0
132	20241206	182300	442125975	5040	5040	5040	5040	0
133	20241206	182200	442125975	5040	5040	5040	5040	0
134	20241206	182100	442125975	5040	5040	5040	5040	0
135	20241206	182000	442125975	5040	5040	5040	5040	0
136	20241206	181900	442125975	5040	5040	5040	5040	0
137	20241206	181800	442125975	5040	5040	5040	5040	0
138	20241206	181700	442125975	5040	5040	5040	5040	0
139	20241206	181600	442125975	5040	5040	5040	5040	0
140	20241206	181500	442125975	5040	5040	5040	5040	0
141	20241206	181400	442125975	5040	5040	5040	5040	0
142	20241206	181300	442125975	5040	5040	5040	5040	0
143	20241206	181200	442125975	5040	5040	5040	5040	0
144	20241206	181100	442125975	5040	5040	5040	5040	0
145	20241206	181000	442125975	5040	5040	5040	5040	0
146	20241206	180900	442125975	5040	5040	5040	5040	0
147	20241206	180800	442125975	5040	5040	5040	5040	0
148	20241206	180700	442125975	5040	5040	5040	5040	0
149	20241206	180600	442125975	5040	5040	5040	5040	0
150	20241206	180500	442125975	5040	5040	5040	5040	0
151	20241206	180400	442125975	5040	5040	5040	5040	0
152	20241206	180300	442125975	5040	5040	5040	5040	342
153	20241206	180200	442125975	5040	5040	5040	5040	0
154	20241206	180100	442125975	5040	5040	5040	5040	0
155	20241206	180000	442125975	5040	5040	5040	5040	0
156	20241206	175900	442125975	5040	5040	5040	5040	0
157	20241206	175800	442125975	5040	5040	5040	5040	0
158	20241206	175700	442125975	5040	5040	5040	5040	0
159	20241206	175600	442125975	5040	5040	5040	5040	0
160	20241206	175500	442125975	5040	5040	5040	5040	0
161	20241206	175400	442125975	5040	5040	5040	5040	0
162	20241206	175300	442125975	5040	5040	5040	5040	0
163	20241206	175200	442125975	5040	5040	5040	5040	0
164	20241206	175100	442125975	5040	5040	5040	5040	0
165	20241206	175000	442125975	5040	5040	5040	5040	0
166	20241206	174900	442125975	5040	5040	5040	5040	0
167	20241206	174800	442125975	5040	5040	5040	5040	0
168	20241206	174700	442125975	5040	5040	5040	5040	0
169	20241206	174600	442125975	5040	5040	5040	5040	0
170	20241206	174500	442125975	5040	5040	5040	5040	0
171	20241206	174400	442125975	5040	5040	5040	5040	0
172	20241206	174300	442125975	5040	5040	5040	5040	0
173	20241206	174200	442125975	5040	5040	5040	5040	0
174	20241206	174100	442125975	5040	5040	5040	5040	0
175	20241206	174000	442125975	5040	5040	5040	5040	0
176	20241206	173900	442125975	5040	5040	5040	5040	0
177	20241206	173800	442125975	5040	5040	5040	5040	0
178	20241206	173700	442125975	5040	5040	5040	5040	0
179	20241206	173600	442125975	5040	5040	5040	5040	0
180	20241206	173500	442125975	5040	5040	5040	5040	0
181	20241206	173400	442125975	5040	5040	5040	5040	0
182	20241206	173300	442125975	5040	5040	5040	5040	342
183	20241206	173200	442125975	5040	5040	5040	5040	0
184	20241206	173100	442125975	5040	5040	5040	5040	0
185	20241206	173000	442125975	5040	5040	5040	5040	0
186	20241206	172900	442125975	5040	5040	5040	5040	0
187	20241206	172800	442125975	5040	5040	5040	5040	0
188	20241206	172700	442125975	5040	5040	5040	5040	0
189	20241206	172600	442125975	5040	5040	5040	5040	0
190	20241206	172500	442125975	5040	5040	5040	5040	0
191	20241206	172400	442125975	5040	5040	5040	5040	0
192	20241206	172300	442125975	5040	5040	5040	5040	0
193	20241206	172200	442125975	5040	5040	5040	5040	0
194	20241206	172100	442125975	5040	5040	5040	5040	0
195	20241206	172000	442125975	5040	5040	5040	5040	0
196	20241206	171900	442125975	5040	5040	5040	5040	0
197	20241206	171800	442125975	5040	5040	5040	5040	0
198	20241206	171700	442125975	5040	5040	5040	5040	0
199	20241206	171600	442125975	5040	5040	5040	5040	0
200	20241206	171500	442125975	5040	5040	5040	5040	0
201	20241206	171400	442125975	5040	5040	5040	5040	0
202	20241206	171300	442125975	5040	5040	5040	5040	0
203	20241206	171200	442125975	5040	5040	5040	5040	0
204	20241206	171100	442125975	5040	5040	5040	5040	0
205	20241206	171000	442125975	5040	5040	5040	5040	0
206	20241206	170900	442125975	5040	5040	5040	5040	0
207	20241206	170800	442125975	5040	5040	5040	5040	0
208	20241206	170700	442125975	5040	5040	5040	5040	0
209	20241206	170600	442125975	5040	5040	5040	5040	0
210	20241206	170500	442125975	5040	5040	5040	5040	0
211	20241206	170400	442125975	5040	5040	5040	5040	0
212	20241206	170300	442125975	5040	5040	5040	5040	342
213	20241206	170200	442125975	5040	5040	5040	5040	0
214	20241206	170100	442125975	5040	5040	5040	5040	0
215	20241206	170000	442125975	5040	5040	5040	5040	0
216	20241206	165900	442125975	5040	5040	5040	5040	0
217	20241206	165800	442125975	5040	5040	5040	5040	0
218	20241206	165700	442125975	5040	5040	5040	5040	0
219	20241206	165600	442125975	5040	5040	5040	5040	0
220	20241206	165500	442125975	5040	5040	5040	5040	0
221	20241206	165400	442125975	5040	5040	5040	5040	0
222	20241206	165300	442125975	5040	5040	5040	5040	0
223	20241206	165200	442125975	5040	5040	5040	5040	0
224	20241206	165100	442125975	5040	5040	5040	5040	0
225	20241206	165000	442125975	5040	5040	5040	5040	0
226	20241206	164900	442125975	5040	5040	5040	5040	0
227	20241206	164800	442125975	5040	5040	5040	5040	0
228	20241206	164700	442125975	5040	5040	5040	5040	0
229	20241206	164600	442125975	5040	5040	5040	5040	0
230	20241206	164500	442125975	5040	5040	5040	5040	0
231	20241206	164400	442125975	5040	5040	5040	5040	0
232	20241206	164300	442125975	5040	5040	5040	5040	0
233	20241206	164200	442125975	5040	5040	5040	5040	0
234	20241206	164100	442125975	5040	5040	5040	5040	0
235	20241206	164000	442125975	5040	5040	5040	5040	0
236	20241206	163900	442125975	5040	5040	5040	5040	0
237	20241206	163800	442125975	5040	5040	5040	5040	0
238	20241206	163700	442125975	5040	5040	5040	5040	0
239	20241206	163600	442125975	5040	5040	5040	5040	0
240	20241206	163500	442125975	5040	5040	5040	5040	0
241	20241206	163400	442125975	5040	5040	5040	5040	0
242	20241206	163300	442125975	5040	5040	5040	5040	342
243	20241206	163200	442125975	5040	5040	5040	5040	0
244	20241206	163100	442125975	5040	5040	5040	5040	0
245	20241206	163000	442125975	5040	5040	5040	5040	0
246	20241206	162900	442125975	5040	5040	5040	5040	0
247	20241206	162800	442125975	5040	5040	5040	5040	0
248	20241206	162700	442125975	5040	5040	5040	5040	0
249	20241206	162600	442125975	5040	5040	5040	5040	0
250	20241206	162500	442125975	5040	5040	5040	5040	0
251	20241206	162400	442125975	5040	5040	5040	5040	0
252	20241206	162300	442125975	5040	5040	5040	5040	0
253	20241206	162200	442125975	5040	5040	5040	5040	0
254	20241206	162100	442125975	5040	5040	5040	5040	0
255	20241206	162000	442125975	5040	5040	5040	5040	0
256	20241206	161900	442125975	5040	5040	5040	5040	0
257	20241206	161800	442125975	5040	5040	5040	5040	0
258	20241206	161700	442125975	5040	5040	5040	5040	0
259	20241206	161600	442125975	5040	5040	5040	5040	0
260	20241206	161500	442125975	5040	5040	5040	5040	0
261	20241206	161400	442125975	5040	5040	5040	5040	0
262	20241206	161300	442125975	5040	5040	5040	5040	0
263	20241206	161200	442125975	5040	5040	5040	5040	0
264	20241206	161100	442125975	5040	5040	5040	5040	0
265	20241206	161000	442125975	5040	5040	5040	5040	0
266	20241206	160900	442125975	5040	5040	5040	5040	0
267	20241206	160800	442125975	5040	5040	5040	5040	0
268	20241206	160700	442125975	5040	5040	5040	5040	0
269	20241206	160600	442125975	5040	5040	5040	5040	0
270	20241206	160500	442125975	5040	5040	5040	5040	0
271	20241206	160400	442125975	5040	5040	5040	5040	0
272	20241206	160300	442125975	5040	5040	5040	5040	342
273	20241206	160200	442125975	5040	5040	5040	5040	0
274	20241206	160100	442125975	5040	5040	5040	5040	0
275	20241206	160000	442125975	5040	5040	5040	5040	0
276	20241206	155900	442125975	5040	5040	5040	5040	0
277	20241206	155800	442125975	5040	5040	5040	5040	0
278	20241206	155700	442125975	5040	5040	5040	5040	0
279	20241206	155600	442125975	5040	5040	5040	5040	0
280	20241206	155500	442125975	5040	5040	5040	5040	0
281	20241206	155400	442125975	5040	5040	5040	5040	0
282	20241206	155300	442125975	5040	5040	5040	5040	0
283	20241206	155200	442125975	5040	5040	5040	5040	0
284	20241206	155100	442125975	5040	5040	5040	5040	0
285	20241206	155000	442125975	5040	5040	5040	5040	0
286	20241206	154900	442125975	5040	5040	5040	5040	0
287	20241206	154800	442125975	5040	5040	5040	5040	0
288	20241206	154700	442125975	5040	5040	5040	5040	0
289	20241206	154600	442125975	5040	5040	5040	5040	0
290	20241206	154500	442125975	5040	5040	5040	5040	0
291	20241206	154400	442125975	5040	5040	5040	5040	0
292	20241206	154300	442125975	5040	5040	5040	5040	0
293	20241206	154200	442125975	5040	5040	5040	5040	0
294	20241206	154100	442125975	5040	5040	5040	5040	0
295	20241206	154000	442125975	5040	5040	5040	5040	0
296	20241206	153900	442125975	5040	5040	5040	5040	0
297	20241206	153800	442125975	5040	5040	5040	5040	0
298	20241206	153700	442125975	5040	5040	5040	5040	0
299	20241206	153600	442125975	5040	5040	5040	5040	0
300	20241206	153500	442125975	5040	5040	5040	5040	0
301	20241206	153400	442125975	5040	5040	5040	5040	0
302	20241206	153300	442125975	5040	5040	5040	5040	342
303	20241206	153200	442125975	5040	5040	5040	5040	0
304	20241206	153100	442125975	5040	5040	5040	5040	0
305	20241206	153000	442125975	5040	5040	5040	5040	342
306	20241206	152900	440402295	5030	5030	5030	5030	0
307	20241206	152800	440402295	5030	5030	5030	5030	0
308	20241206	152700	440402295	5030	5030	5030	5030	0
309	20241206	152600	440402295	5030	5030	5030	5030	0
310	20241206	152500	440402295	5030	5030	5030	5030	0
311	20241206	152400	440402295	5030	5030	5030	5030	0
312	20241206	152300	440402295	5030	5030	5030	5030	0
313	20241206	152200	440402295	5030	5030	5030	5030	0
314	20241206	152100	440402295	5030	5030	5030	5030	0
315	20241206	152000	440402295	5030	5030	5030	5030	0
316	20241206	151900	440402295	5030	5030	5030	5030	11
317	20241206	151800	440346965	5030	5030	5030	5030	0
318	20241206	151700	440346965	5030	5030	5030	5030	73
319	20241206	151600	439979775	5030	5030	5030	5030	0
320	20241206	151500	439979775	5030	5020	5030	5020	10
321	20241206	151400	439929565	5020	5020	5020	5020	13
322	20241206	151300	439864305	5020	5020	5020	5020	0
323	20241206	151200	439864305	5020	5020	5020	5020	2
324	20241206	151100	439854265	5020	5020	5020	5010	498
325	20241206	151000	437359225	5020	5030	5030	5020	81
326	20241206	150900	436952595	5030	5030	5030	5030	6
327	20241206	150800	436922415	5040	5040	5040	5040	0
328	20241206	150700	436922415	5040	5040	5040	5040	0
329	20241206	150600	436922415	5040	5030	5040	5030	31
330	20241206	150500	436766475	5040	5040	5040	5040	0
331	20241206	150400	436766475	5040	5040	5040	5040	0
332	20241206	150300	436766475	5040	5030	5040	5030	500
333	20241206	150200	434247145	5030	5020	5030	5010	1287
334	20241206	150100	427776055	5030	5030	5030	5030	0
335	20241206	150000	427776055	5030	5030	5030	5030	0
336	20241206	145900	427776055	5030	5030	5030	5010	803
337	20241206	145800	423747155	5030	5030	5030	5030	2
338	20241206	145700	423737095	5030	5040	5040	5010	104
339	20241206	145600	423213995	5010	5040	5040	5010	26
340	20241206	145500	423083075	5010	5010	5010	5010	19
341	20241206	145400	422987885	5010	5010	5010	5010	1
342	20241206	145300	422982875	5040	5010	5040	5010	73
343	20241206	145200	422617115	5050	5050	5050	5050	0
344	20241206	145100	422617115	5050	5050	5050	5050	0
345	20241206	145000	422617115	5050	5050	5050	5050	0
346	20241206	144900	422617115	5050	5050	5050	5050	0
347	20241206	144800	422617115	5050	5050	5050	5050	1
348	20241206	144700	422612065	5010	5040	5050	5010	1002
349	20241206	144600	417585615	5050	5050	5050	5050	5
350	20241206	144500	417560365	5050	5050	5050	5050	0
351	20241206	144400	417560365	5050	5050	5050	5050	0
352	20241206	144300	417560365	5050	5050	5050	5050	0
353	20241206	144200	417560365	5050	5050	5050	5050	0
354	20241206	144100	417560365	5050	5050	5050	5050	0
355	20241206	144000	417560365	5050	5050	5050	5050	0
356	20241206	143900	417560365	5050	5050	5050	5050	40
357	20241206	143800	417358365	5060	5060	5060	5060	1
358	20241206	143700	417353305	5050	5050	5050	5050	102
359	20241206	143600	416838205	5020	5020	5020	5020	127
360	20241206	143500	416200665	5060	5060	5060	5060	0
361	20241206	143400	416200665	5060	5060	5060	5060	0
362	20241206	143300	416200665	5060	5060	5060	5060	0
363	20241206	143200	416200665	5060	5060	5060	5060	0
364	20241206	143100	416200665	5060	5060	5060	5060	0
365	20241206	143000	416200665	5060	5060	5060	5060	0
366	20241206	142900	416200665	5060	5060	5060	5060	204
367	20241206	142800	415168425	5060	5060	5060	5060	0
368	20241206	142700	415168425	5060	5060	5060	5060	1
369	20241206	142600	415163365	5050	5040	5050	5040	399
370	20241206	142500	413150405	5040	5040	5040	5040	0
371	20241206	142400	413150405	5040	5040	5040	5040	0
372	20241206	142300	413150405	5040	5040	5040	5040	0
373	20241206	142200	413150405	5040	5010	5040	5010	999
374	20241206	142100	408124915	5020	5020	5020	5020	0
375	20241206	142000	408124915	5020	4995	5020	4980	1698
376	20241206	141900	399635845	4995	4995	4995	4995	0
377	20241206	141800	399635845	4995	4985	4995	4980	85
378	20241206	141700	399212150	4995	4995	4995	4995	0
379	20241206	141600	399212150	4995	4995	4995	4995	0
380	20241206	141500	399212150	4995	4995	4995	4995	0
381	20241206	141400	399212150	4995	4995	4995	4995	1
382	20241206	141300	399207155	4980	4980	4980	4980	50
383	20241206	141200	398958155	4995	4995	4995	4995	0
384	20241206	141100	398958155	4995	4995	4995	4995	0
385	20241206	141000	398958155	4995	4980	4995	4980	86
386	20241206	140900	398529860	5000	4990	5000	4990	67
387	20241206	140800	398195520	5000	4990	5000	4990	236
388	20241206	140700	397017870	4985	4985	4985	4980	565
389	20241206	140600	394201670	5000	5000	5000	5000	0
390	20241206	140500	394201670	5000	5000	5000	5000	0
391	20241206	140400	394201670	5000	5000	5000	5000	0
392	20241206	140300	394201670	5000	5000	5000	5000	0
393	20241206	140200	394201670	5000	5000	5000	5000	0
394	20241206	140100	394201670	5000	5000	5000	5000	66
395	20241206	140000	393871670	5000	5000	5000	5000	0
396	20241206	135900	393871670	5000	4990	5000	4990	101
397	20241206	135800	393367670	5010	5010	5010	5010	0
398	20241206	135700	393367670	5010	4995	5010	4995	101
399	20241206	135600	392863160	5010	4990	5010	4985	101
400	20241206	135500	392359280	5020	5020	5020	5020	0
401	20241206	135400	392359280	5020	5020	5020	5020	0
402	20241206	135300	392359280	5020	5020	5020	5020	0
403	20241206	135200	392359280	5020	5010	5020	5010	1496
404	20241206	135100	384864310	5010	5010	5010	5010	10
405	20241206	135000	384814210	5010	5010	5010	4975	2473
406	20241206	134900	372458905	5000	5000	5000	5000	372
407	20241206	134800	370598905	5000	5000	5000	5000	0
408	20241206	134700	370598905	5000	5000	5000	5000	0
409	20241206	134600	370598905	5000	5000	5000	5000	0
410	20241206	134500	370598905	5000	5000	5000	5000	0
411	20241206	134400	370598905	5000	5000	5000	5000	0
412	20241206	134300	370598905	5000	5000	5000	5000	0
413	20241206	134200	370598905	5000	5000	5000	5000	618
414	20241206	134100	367508905	5010	5010	5010	5010	0
415	20241206	134000	367508905	5010	5010	5010	5010	0
416	20241206	133900	367508905	5010	4985	5010	4985	813
417	20241206	133800	363453005	4985	4985	4985	4985	2
418	20241206	133700	363443035	4990	4990	4990	4990	0
419	20241206	133600	363443035	4990	4985	4990	4985	1601
420	20241206	133500	355462045	4985	4985	4985	4985	100
421	20241206	133400	354963545	4990	4980	4990	4980	593
422	20241206	133300	352008405	4980	4980	4980	4980	0
423	20241206	133200	352008405	4980	4980	4980	4980	5
424	20241206	133100	351983505	4980	4980	4980	4980	0
425	20241206	133000	351983505	4980	4980	4980	4980	0
426	20241206	132900	351983505	4980	4980	4980	4980	0
427	20241206	132800	351983505	4980	4955	4980	4955	201
428	20241206	132700	350987525	4985	4985	4985	4985	0
429	20241206	132600	350987525	4985	4985	4985	4985	0
430	20241206	132500	350987525	4985	4985	4985	4985	0
431	20241206	132400	350987525	4985	4985	4985	4985	1
432	20241206	132300	350982540	4950	4960	4960	4950	1000
433	20241206	132200	346031765	4960	4975	4975	4960	500
434	20241206	132100	343549410	4985	4985	4985	4985	0
435	20241206	132000	343549410	4985	4985	4985	4985	1
436	20241206	131900	343544425	4990	4990	4990	4990	0
437	20241206	131800	343544425	4990	4990	4990	4990	0
438	20241206	131700	343544425	4990	4990	4990	4990	0
439	20241206	131600	343544425	4990	4990	4990	4990	0
440	20241206	131500	343544425	4990	4990	4990	4990	100
441	20241206	131400	343045425	4990	4990	4990	4990	0
442	20241206	131300	343045425	4990	4975	4990	4970	219
443	20241206	131200	341956795	4990	4990	4990	4990	10
444	20241206	131100	341906895	4990	4990	4990	4990	50
445	20241206	131000	341657395	5000	5000	5000	5000	0
446	20241206	130900	341657395	5000	5000	5000	5000	0
447	20241206	130800	341657395	5000	5000	5000	5000	0
448	20241206	130700	341657395	5000	5000	5000	5000	0
449	20241206	130600	341657395	5000	5000	5000	4970	545
450	20241206	130500	338946210	4975	4985	4985	4975	2716
451	20241206	130400	325429310	5000	5000	5000	5000	0
452	20241206	130300	325429310	5000	4995	5000	4985	19
453	20241206	130200	325334530	5010	4990	5010	4980	249
454	20241206	130100	324093270	5010	5000	5010	4980	8078
455	20241206	130000	283794025	5010	5010	5010	5010	0
456	20241206	125900	283794025	5010	5020	5020	5010	103
457	20241206	125800	283276995	5020	5010	5020	5000	1594
458	20241206	125700	275299655	5020	5020	5020	5020	0
459	20241206	125600	275299655	5020	5020	5020	5020	65
460	20241206	125500	274973355	5030	5030	5030	5030	260
461	20241206	125400	273665555	5030	5030	5030	5030	0
462	20241206	125300	273665555	5030	5020	5030	5020	51
463	20241206	125200	273409525	5030	5030	5030	5030	0
464	20241206	125100	273409525	5030	5030	5030	5030	0
465	20241206	125000	273409525	5030	5030	5030	5030	260
466	20241206	124900	272101725	5030	5030	5030	5030	4
467	20241206	124800	272081605	5030	5030	5030	5030	0
468	20241206	124700	272081605	5030	5020	5030	5020	12
469	20241206	124600	272021355	5030	5030	5030	5030	109
470	20241206	124500	271473085	5030	5020	5030	5020	12
471	20241206	124400	271412825	5030	5030	5030	5030	0
472	20241206	124300	271412825	5030	5030	5030	5030	16
473	20241206	124200	271332345	5040	5040	5040	5040	0
474	20241206	124100	271332345	5040	5030	5040	5030	5
475	20241206	124000	271307185	5040	5040	5040	5040	0
476	20241206	123900	271307185	5040	5040	5040	5040	0
477	20241206	123800	271307185	5040	5040	5040	5040	10
478	20241206	123700	271256785	5040	5040	5040	5040	0
479	20241206	123600	271256785	5040	5040	5040	5020	24
480	20241206	123500	271136265	5030	5030	5030	5030	4
481	20241206	123400	271116145	5040	5050	5050	5040	10
482	20241206	123300	271065735	5060	5060	5060	5060	0
483	20241206	123200	271065735	5060	5060	5060	5060	0
484	20241206	123100	271065735	5060	5060	5060	5060	2
485	20241206	123000	271055615	5060	5060	5060	5060	0
486	20241206	122900	271055615	5060	5060	5060	5060	0
487	20241206	122800	271055615	5060	5060	5070	5020	89
488	20241206	122700	270608475	5070	5070	5070	5070	1
489	20241206	122600	270603405	5070	5070	5070	5070	0
490	20241206	122500	270603405	5070	5070	5070	5070	0
491	20241206	122400	270603405	5070	5070	5070	5070	0
492	20241206	122300	270603405	5070	5070	5070	5070	0
493	20241206	122200	270603405	5070	5070	5070	5070	0
494	20241206	122100	270603405	5070	5070	5070	5070	0
495	20241206	122000	270603405	5070	5070	5070	5070	0
496	20241206	121900	270603405	5070	5070	5070	5070	0
497	20241206	121800	270603405	5070	5070	5070	5070	0
498	20241206	121700	270603405	5070	5070	5070	5070	0
499	20241206	121600	270603405	5070	5070	5070	5070	0
500	20241206	121500	270603405	5070	5070	5070	5070	0
501	20241206	121400	270603405	5070	5070	5070	5070	0
502	20241206	121300	270603405	5070	5070	5070	5070	0
503	20241206	121200	270603405	5070	5070	5070	5070	0
504	20241206	121100	270603405	5070	5070	5070	5070	0
505	20241206	121000	270603405	5070	5070	5070	5070	20
506	20241206	120900	270502005	5080	5080	5080	5080	0
507	20241206	120800	270502005	5080	5070	5080	5070	11
508	20241206	120700	270446165	5060	5060	5060	5060	499
509	20241206	120600	267921225	5060	5060	5060	5060	0
510	20241206	120500	267921225	5060	5060	5060	5060	0
511	20241206	120400	267921225	5060	5060	5060	5060	0
512	20241206	120300	267921225	5060	5060	5060	5060	0
513	20241206	120200	267921225	5060	5060	5060	5060	1
514	20241206	120100	267916165	5060	5060	5060	5060	0
515	20241206	120000	267916165	5060	5060	5060	5060	0
516	20241206	115900	267916165	5060	5060	5060	5060	0
517	20241206	115800	267916165	5060	5060	5060	5060	0
518	20241206	115700	267916165	5060	5040	5060	5040	329
519	20241206	115600	266257985	5060	5070	5070	5020	309
520	20241206	115500	264705425	5080	5080	5080	5080	0
521	20241206	115400	264705425	5080	5080	5080	5080	0
522	20241206	115300	264705425	5080	5050	5080	5030	301
523	20241206	115200	263190165	5080	5080	5080	5080	0
524	20241206	115100	263190165	5080	5080	5080	5070	110
525	20241206	115000	262632365	5090	5080	5090	5080	47
526	20241206	114900	262393595	5090	5090	5090	5090	0
527	20241206	114800	262393595	5090	5090	5090	5090	0
528	20241206	114700	262393595	5090	5090	5090	5090	0
529	20241206	114600	262393595	5090	5090	5090	5090	41
530	20241206	114500	262184905	5090	5080	5090	5080	146
531	20241206	114400	261443215	5080	5080	5080	5080	280
532	20241206	114300	260020815	5080	5080	5080	5080	0
533	20241206	114200	260020815	5080	5080	5080	5080	0
534	20241206	114100	260020815	5080	5080	5080	5080	1
535	20241206	114000	260015735	5080	5080	5080	5080	0
536	20241206	113900	260015735	5080	5080	5080	5080	0
537	20241206	113800	260015735	5080	5080	5080	5080	0
538	20241206	113700	260015735	5080	5080	5080	5080	0
539	20241206	113600	260015735	5080	5080	5080	5080	0
540	20241206	113500	260015735	5080	5080	5080	5080	0
541	20241206	113400	260015735	5080	5070	5080	5030	316
542	20241206	113300	258419415	5080	5080	5080	5080	20
543	20241206	113200	258317815	5080	5070	5080	5070	28
544	20241206	113100	258175845	5090	5090	5090	5090	0
545	20241206	113000	258175845	5090	5070	5090	5070	251
546	20241206	112900	256903255	5090	5090	5090	5090	0
547	20241206	112800	256903255	5090	5090	5090	5090	0
548	20241206	112700	256903255	5090	5090	5090	5090	1
549	20241206	112600	256898165	5070	5070	5070	5070	710
550	20241206	112500	253298465	5090	5080	5090	5080	262
551	20241206	112400	251967495	5080	5080	5080	5080	0
552	20241206	112300	251967495	5080	5080	5080	5080	0
553	20241206	112200	251967495	5080	5080	5080	5080	0
554	20241206	112100	251967495	5080	5070	5080	5050	868
555	20241206	112000	247582545	5080	5080	5080	5080	52
556	20241206	111900	247318385	5080	5070	5080	5070	2
557	20241206	111800	247308235	5070	5070	5070	5070	563
558	20241206	111700	244453825	5070	5070	5070	5070	0
559	20241206	111600	244453825	5070	5060	5070	5050	130
560	20241206	111500	243797295	5050	5060	5060	5050	206
561	20241206	111400	242755125	5060	5060	5060	5060	2
562	20241206	111300	242745005	5060	5060	5060	5060	10
563	20241206	111200	242694405	5060	5060	5060	5060	1
564	20241206	111100	242689345	5050	5050	5050	5050	27
565	20241206	111000	242552995	5070	5070	5070	5070	0
566	20241206	110900	242552995	5070	5070	5070	5070	50
567	20241206	110800	242299495	5070	5070	5070	5070	0
568	20241206	110700	242299495	5070	5070	5070	5070	50
569	20241206	110600	242045995	5070	5030	5070	5030	141
570	20241206	110500	241336725	5070	5070	5070	5070	0
571	20241206	110400	241336725	5070	5070	5070	5070	120
572	20241206	110300	240728325	5070	5030	5070	5020	21
573	20241206	110200	240622755	5080	5030	5080	5030	1300
574	20241206	110100	234079665	5030	5030	5030	5030	0
575	20241206	110000	234079665	5030	5030	5030	5030	0
576	20241206	105900	234079665	5030	5030	5030	5030	0
577	20241206	105800	234079665	5030	5030	5030	5030	11
578	20241206	105700	234024335	5030	5030	5030	5030	0
579	20241206	105600	234024335	5030	4995	5030	4990	901
580	20241206	105500	229527970	5030	5030	5030	5030	1
581	20241206	105400	229522940	4995	4995	4995	4995	111
582	20241206	105300	228968495	5030	5030	5040	4995	2016
583	20241206	105200	218890745	5010	5040	5040	5010	909
584	20241206	105100	214321635	5030	5030	5030	5030	225
585	20241206	105000	213189885	5050	5050	5050	5050	0
586	20241206	104900	213189885	5050	5040	5050	5040	52
587	20241206	104800	212927795	5050	5030	5050	5030	48
588	20241206	104700	212685935	5020	5010	5020	5010	136
589	20241206	104600	212003625	5010	5010	5010	5010	5
590	20241206	104500	211978575	5010	5000	5010	5000	73
591	20241206	104400	211613565	5020	5020	5020	5020	1
592	20241206	104300	211608545	4995	5020	5020	4995	1001
593	20241206	104200	206608025	5010	5000	5020	4995	2179
594	20241206	104100	195707610	5030	5020	5030	5000	2073
595	20241206	104000	185330160	5070	5040	5070	5030	21
596	20241206	103900	185224390	5070	5050	5070	5050	102
597	20241206	103800	184709260	5050	5020	5050	5020	34
598	20241206	103700	184538550	5050	5050	5050	5050	0
599	20241206	103600	184538550	5050	5050	5050	5050	127
600	20241206	103500	183897200	5060	5060	5060	5060	2
601	20241206	103400	183887080	5080	5080	5080	5080	0
602	20241206	103300	183887080	5080	5080	5080	5080	0
603	20241206	103200	183887080	5080	5040	5080	5010	4001
604	20241206	103100	163795830	5090	5090	5090	5090	0
605	20241206	103000	163795830	5090	5040	5090	5040	1501
606	20241206	102900	156230740	5050	5070	5070	5050	218
607	20241206	102800	155129740	5090	5090	5090	5090	0
608	20241206	102700	155129740	5090	5050	5090	5050	206
609	20241206	102600	154089300	5090	5080	5090	5080	152
610	20241206	102500	153317130	5050	5050	5050	5050	24
611	20241206	102400	153195930	5100	5100	5100	5100	3
612	20241206	102300	153180630	5090	5050	5090	5050	316
613	20241206	102200	151584790	5050	5040	5050	5040	544
614	20241206	102100	148839980	5040	5040	5040	5040	689
615	20241206	102000	145367420	5050	5060	5060	5050	1148
616	20241206	101900	139569820	5050	5070	5070	5050	470
617	20241206	101800	137195720	5090	5060	5090	5060	567
618	20241206	101700	134326670	5060	5070	5070	5060	513
619	20241206	101600	131730760	5100	5080	5100	5070	52
620	20241206	101500	131466650	5110	5090	5110	5090	301
621	20241206	101400	129934540	5120	5080	5120	5080	51
622	20241206	101300	129675420	5120	5120	5120	5120	0
623	20241206	101200	129675420	5120	5120	5120	5120	0
624	20241206	101100	129675420	5120	5120	5120	5120	0
625	20241206	101000	129675420	5120	5120	5120	5120	75
626	20241206	100900	129291420	5120	5120	5120	5120	0
627	20241206	100800	129291420	5120	5080	5120	5080	1223
628	20241206	100700	123063240	5060	5080	5080	5060	153
629	20241206	100600	122289000	5060	5060	5060	5060	0
630	20241206	100500	122289000	5060	5060	5060	5060	1
631	20241206	100400	122283940	5090	5090	5090	5090	0
632	20241206	100300	122283940	5090	5090	5090	5090	1
633	20241206	100200	122278850	5070	5070	5070	5070	250
634	20241206	100100	121011350	5090	5070	5090	5070	72
635	20241206	100000	120646290	5070	5070	5070	5070	0
636	20241206	095900	120646290	5070	5070	5070	5070	78
637	20241206	095800	120250830	5070	5070	5070	5070	1
638	20241206	095700	120245760	5070	5080	5080	5070	3325
639	20241206	095600	103388000	5100	5100	5100	5100	10
640	20241206	095500	103337000	5070	5080	5080	5070	35
641	20241206	095400	103159520	5070	5070	5070	5070	200
642	20241206	095300	102145520	5070	5070	5070	5070	0
643	20241206	095200	102145520	5070	5070	5070	5070	399
644	20241206	095100	100122590	5070	5080	5080	5070	285
645	20241206	095000	98677150	5080	5080	5080	5080	0
646	20241206	094900	98677150	5080	5130	5130	5080	208
647	20241206	094800	97618220	5140	5140	5140	5140	0
648	20241206	094700	97618220	5140	5140	5140	5140	0
649	20241206	094600	97618220	5140	5140	5140	5140	47
650	20241206	094500	97376640	5140	5140	5140	5140	2
651	20241206	094400	97366360	5120	5120	5120	5120	153
652	20241206	094300	96583000	5120	5070	5120	5070	1161
653	20241206	094200	90684920	5080	5080	5080	5080	571
654	20241206	094100	87784240	5080	5080	5080	5080	0
655	20241206	094000	87784240	5080	5080	5080	5080	150
656	20241206	093900	87022240	5080	5120	5120	5080	53
657	20241206	093800	86752600	5080	5080	5080	5080	1000
658	20241206	093700	81672600	5080	5100	5100	5080	1172
659	20241206	093600	75706560	5100	5120	5120	5100	1601
660	20241206	093500	67523720	5150	5150	5150	5150	0
661	20241206	093400	67523720	5150	5150	5150	5150	0
662	20241206	093300	67523720	5150	5150	5150	5150	0
663	20241206	093200	67523720	5150	5140	5150	5140	50
664	20241206	093100	67266440	5150	5150	5150	5150	1
665	20241206	093000	67261290	5150	5150	5150	5150	315
666	20241206	092900	65639040	5150	5120	5150	5120	347
667	20241206	092800	63861670	5140	5130	5140	5130	67
668	20241206	092700	63517620	5150	5150	5150	5150	70
669	20241206	092600	63157120	5150	5150	5150	5150	1
670	20241206	092500	63151970	5150	5150	5150	5150	4
671	20241206	092400	63131370	5150	5150	5150	5150	0
672	20241206	092300	63131370	5150	5120	5170	5110	665
673	20241206	092200	59725390	5170	5170	5170	5170	20
674	20241206	092100	59621990	5170	5170	5170	5170	1
675	20241206	092000	59616820	5110	5130	5130	5110	416
676	20241206	091900	57487540	5190	5190	5190	5190	0
677	20241206	091800	57487540	5190	5190	5190	5190	0
678	20241206	091700	57487540	5190	5160	5190	5120	1001
679	20241206	091600	52353100	5190	5160	5190	5160	1056
680	20241206	091500	46904110	5190	5190	5190	5190	101
681	20241206	091400	46379920	5190	5190	5190	5190	0
682	20241206	091300	46379920	5190	5170	5190	5160	2548
683	20241206	091200	33215780	5190	5180	5190	5170	2363
684	20241206	091100	20979030	5190	5190	5190	5190	1814
685	20241206	091000	11564370	5220	5190	5220	5190	301
686	20241206	090900	10002150	5190	5200	5220	5190	1186
687	20241206	090800	3836900	5220	5220	5220	5220	4
688	20241206	090700	3816020	5230	5230	5230	5220	11
689	20241206	090600	3758550	5200	5230	5230	5200	102
690	20241206	090500	3228090	5220	5220	5240	5220	61
691	20241206	090400	2909650	5240	5240	5240	5240	5
692	20241206	090300	2883450	5260	5300	5300	5180	62
693	20241206	090200	2562090	5320	5320	5320	5320	0
694	20241206	090100	2562090	5320	5230	5320	5160	489
695	20241206	090000	5360	5360	5360	5360	5360	1