KissMeData/032850/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	191600	654371355	4980	4980	4980	4980	2252
3	20241211	191500	654371355	4980	4980	4980	4980	0
4	20241211	191400	654371355	4980	4980	4980	4980	0
5	20241211	191300	654371355	4980	4980	4980	4980	0
6	20241211	191200	654371355	4980	4980	4980	4980	0
7	20241211	191100	654371355	4980	4980	4980	4980	0
8	20241211	191000	654371355	4980	4980	4980	4980	0
9	20241211	190900	654371355	4980	4980	4980	4980	0
10	20241211	190800	654371355	4980	4980	4980	4980	0
11	20241211	190700	654371355	4980	4980	4980	4980	0
12	20241211	190600	654371355	4980	4980	4980	4980	0
13	20241211	190500	654371355	4980	4980	4980	4980	0
14	20241211	190400	654371355	4980	4980	4980	4980	0
15	20241211	190300	654371355	4980	4980	4980	4980	0
16	20241211	190200	654371355	4980	4980	4980	4980	0
17	20241211	190100	654371355	4980	4980	4980	4980	0
18	20241211	190000	654371355	4980	4980	4980	4980	0
19	20241211	185900	654371355	4980	4980	4980	4980	0
20	20241211	185800	654371355	4980	4980	4980	4980	0
21	20241211	185700	654371355	4980	4980	4980	4980	0
22	20241211	185600	654371355	4980	4980	4980	4980	0
23	20241211	185500	654371355	4980	4980	4980	4980	0
24	20241211	185400	654371355	4980	4980	4980	4980	0
25	20241211	185300	654371355	4980	4980	4980	4980	0
26	20241211	185200	654371355	4980	4980	4980	4980	0
27	20241211	185100	654371355	4980	4980	4980	4980	0
28	20241211	185000	654371355	4980	4980	4980	4980	0
29	20241211	184900	654371355	4980	4980	4980	4980	0
30	20241211	184800	654371355	4980	4980	4980	4980	0
31	20241211	184700	654371355	4980	4980	4980	4980	0
32	20241211	184600	654371355	4980	4980	4980	4980	2252
33	20241211	184500	654371355	4980	4980	4980	4980	0
34	20241211	184400	654371355	4980	4980	4980	4980	0
35	20241211	184300	654371355	4980	4980	4980	4980	0
36	20241211	184200	654371355	4980	4980	4980	4980	0
37	20241211	184100	654371355	4980	4980	4980	4980	0
38	20241211	184000	654371355	4980	4980	4980	4980	0
39	20241211	183900	654371355	4980	4980	4980	4980	0
40	20241211	183800	654371355	4980	4980	4980	4980	0
41	20241211	183700	654371355	4980	4980	4980	4980	0
42	20241211	183600	654371355	4980	4980	4980	4980	0
43	20241211	183500	654371355	4980	4980	4980	4980	0
44	20241211	183400	654371355	4980	4980	4980	4980	0
45	20241211	183300	654371355	4980	4980	4980	4980	0
46	20241211	183200	654371355	4980	4980	4980	4980	0
47	20241211	183100	654371355	4980	4980	4980	4980	0
48	20241211	183000	654371355	4980	4980	4980	4980	0
49	20241211	182900	654371355	4980	4980	4980	4980	0
50	20241211	182800	654371355	4980	4980	4980	4980	0
51	20241211	182700	654371355	4980	4980	4980	4980	0
52	20241211	182600	654371355	4980	4980	4980	4980	0
53	20241211	182500	654371355	4980	4980	4980	4980	0
54	20241211	182400	654371355	4980	4980	4980	4980	0
55	20241211	182300	654371355	4980	4980	4980	4980	0
56	20241211	182200	654371355	4980	4980	4980	4980	0
57	20241211	182100	654371355	4980	4980	4980	4980	0
58	20241211	182000	654371355	4980	4980	4980	4980	0
59	20241211	181900	654371355	4980	4980	4980	4980	0
60	20241211	181800	654371355	4980	4980	4980	4980	0
61	20241211	181700	654371355	4980	4980	4980	4980	0
62	20241211	181600	654371355	4980	4980	4980	4980	2252
63	20241211	181500	654371355	4980	4980	4980	4980	0
64	20241211	181400	654371355	4980	4980	4980	4980	0
65	20241211	181300	654371355	4980	4980	4980	4980	0
66	20241211	181200	654371355	4980	4980	4980	4980	0
67	20241211	181100	654371355	4980	4980	4980	4980	0
68	20241211	181000	654371355	4980	4980	4980	4980	0
69	20241211	180900	654371355	4980	4980	4980	4980	0
70	20241211	180800	654371355	4980	4980	4980	4980	0
71	20241211	180700	654371355	4980	4980	4980	4980	0
72	20241211	180600	654371355	4980	4980	4980	4980	0
73	20241211	180500	654371355	4980	4980	4980	4980	0
74	20241211	180400	654371355	4980	4980	4980	4980	0
75	20241211	180300	654371355	4980	4980	4980	4980	0
76	20241211	180200	654371355	4980	4980	4980	4980	0
77	20241211	180100	654371355	4980	4980	4980	4980	0
78	20241211	180000	654371355	4980	4980	4980	4980	0
79	20241211	175900	654371355	4980	4980	4980	4980	0
80	20241211	175800	654371355	4980	4980	4980	4980	0
81	20241211	175700	654371355	4980	4980	4980	4980	0
82	20241211	175600	654371355	4980	4980	4980	4980	0
83	20241211	175500	654371355	4980	4980	4980	4980	0
84	20241211	175400	654371355	4980	4980	4980	4980	0
85	20241211	175300	654371355	4980	4980	4980	4980	0
86	20241211	175200	654371355	4980	4980	4980	4980	0
87	20241211	175100	654371355	4980	4980	4980	4980	0
88	20241211	175000	654371355	4980	4980	4980	4980	0
89	20241211	174900	654371355	4980	4980	4980	4980	0
90	20241211	174800	654371355	4980	4980	4980	4980	0
91	20241211	174700	654371355	4980	4980	4980	4980	0
92	20241211	174600	654371355	4980	4980	4980	4980	2252
93	20241211	174500	654371355	4980	4980	4980	4980	0
94	20241211	174400	654371355	4980	4980	4980	4980	0
95	20241211	174300	654371355	4980	4980	4980	4980	0
96	20241211	174200	654371355	4980	4980	4980	4980	0
97	20241211	174100	654371355	4980	4980	4980	4980	0
98	20241211	174000	654371355	4980	4980	4980	4980	0
99	20241211	173900	654371355	4980	4980	4980	4980	0
100	20241211	173800	654371355	4980	4980	4980	4980	0
101	20241211	173700	654371355	4980	4980	4980	4980	0
102	20241211	173600	654371355	4980	4980	4980	4980	0
103	20241211	173500	654371355	4980	4980	4980	4980	0
104	20241211	173400	654371355	4980	4980	4980	4980	0
105	20241211	173300	654371355	4980	4980	4980	4980	0
106	20241211	173200	654371355	4980	4980	4980	4980	0
107	20241211	173100	654371355	4980	4980	4980	4980	0
108	20241211	173000	654371355	4980	4980	4980	4980	0
109	20241211	172900	654371355	4980	4980	4980	4980	0
110	20241211	172800	654371355	4980	4980	4980	4980	0
111	20241211	172700	654371355	4980	4980	4980	4980	0
112	20241211	172600	654371355	4980	4980	4980	4980	0
113	20241211	172500	654371355	4980	4980	4980	4980	0
114	20241211	172400	654371355	4980	4980	4980	4980	0
115	20241211	172300	654371355	4980	4980	4980	4980	0
116	20241211	172200	654371355	4980	4980	4980	4980	0
117	20241211	172100	654371355	4980	4980	4980	4980	0
118	20241211	172000	654371355	4980	4980	4980	4980	0
119	20241211	171900	654371355	4980	4980	4980	4980	0
120	20241211	171800	654371355	4980	4980	4980	4980	0
121	20241211	171700	654371355	4980	4980	4980	4980	0
122	20241211	171600	654371355	4980	4980	4980	4980	2252
123	20241211	171500	654371355	4980	4980	4980	4980	0
124	20241211	171400	654371355	4980	4980	4980	4980	0
125	20241211	171300	654371355	4980	4980	4980	4980	0
126	20241211	171200	654371355	4980	4980	4980	4980	0
127	20241211	171100	654371355	4980	4980	4980	4980	0
128	20241211	171000	654371355	4980	4980	4980	4980	0
129	20241211	170900	654371355	4980	4980	4980	4980	0
130	20241211	170800	654371355	4980	4980	4980	4980	0
131	20241211	170700	654371355	4980	4980	4980	4980	0
132	20241211	170600	654371355	4980	4980	4980	4980	0
133	20241211	170500	654371355	4980	4980	4980	4980	0
134	20241211	170400	654371355	4980	4980	4980	4980	0
135	20241211	170300	654371355	4980	4980	4980	4980	0
136	20241211	170200	654371355	4980	4980	4980	4980	0
137	20241211	170100	654371355	4980	4980	4980	4980	0
138	20241211	170000	654371355	4980	4980	4980	4980	0
139	20241211	165900	654371355	4980	4980	4980	4980	0
140	20241211	165800	654371355	4980	4980	4980	4980	0
141	20241211	165700	654371355	4980	4980	4980	4980	0
142	20241211	165600	654371355	4980	4980	4980	4980	0
143	20241211	165500	654371355	4980	4980	4980	4980	0
144	20241211	165400	654371355	4980	4980	4980	4980	0
145	20241211	165300	654371355	4980	4980	4980	4980	0
146	20241211	165200	654371355	4980	4980	4980	4980	0
147	20241211	165100	654371355	4980	4980	4980	4980	0
148	20241211	165000	654371355	4980	4980	4980	4980	0
149	20241211	164900	654371355	4980	4980	4980	4980	0
150	20241211	164800	654371355	4980	4980	4980	4980	0
151	20241211	164700	654371355	4980	4980	4980	4980	0
152	20241211	164600	654371355	4980	4980	4980	4980	2252
153	20241211	164500	654371355	4980	4980	4980	4980	0
154	20241211	164400	654371355	4980	4980	4980	4980	0
155	20241211	164300	654371355	4980	4980	4980	4980	0
156	20241211	164200	654371355	4980	4980	4980	4980	0
157	20241211	164100	654371355	4980	4980	4980	4980	0
158	20241211	164000	654371355	4980	4980	4980	4980	0
159	20241211	163900	654371355	4980	4980	4980	4980	0
160	20241211	163800	654371355	4980	4980	4980	4980	0
161	20241211	163700	654371355	4980	4980	4980	4980	0
162	20241211	163600	654371355	4980	4980	4980	4980	0
163	20241211	163500	654371355	4980	4980	4980	4980	0
164	20241211	163400	654371355	4980	4980	4980	4980	0
165	20241211	163300	654371355	4980	4980	4980	4980	0
166	20241211	163200	654371355	4980	4980	4980	4980	0
167	20241211	163100	654371355	4980	4980	4980	4980	0
168	20241211	163000	654371355	4980	4980	4980	4980	0
169	20241211	162900	654371355	4980	4980	4980	4980	0
170	20241211	162800	654371355	4980	4980	4980	4980	0
171	20241211	162700	654371355	4980	4980	4980	4980	0
172	20241211	162600	654371355	4980	4980	4980	4980	0
173	20241211	162500	654371355	4980	4980	4980	4980	0
174	20241211	162400	654371355	4980	4980	4980	4980	0
175	20241211	162300	654371355	4980	4980	4980	4980	0
176	20241211	162200	654371355	4980	4980	4980	4980	0
177	20241211	162100	654371355	4980	4980	4980	4980	0
178	20241211	162000	654371355	4980	4980	4980	4980	0
179	20241211	161900	654371355	4980	4980	4980	4980	0
180	20241211	161800	654371355	4980	4980	4980	4980	0
181	20241211	161700	654371355	4980	4980	4980	4980	0
182	20241211	161600	654371355	4980	4980	4980	4980	2252
183	20241211	161500	654371355	4980	4980	4980	4980	0
184	20241211	161400	654371355	4980	4980	4980	4980	0
185	20241211	161300	654371355	4980	4980	4980	4980	0
186	20241211	161200	654371355	4980	4980	4980	4980	0
187	20241211	161100	654371355	4980	4980	4980	4980	0
188	20241211	161000	654371355	4980	4980	4980	4980	0
189	20241211	160900	654371355	4980	4980	4980	4980	0
190	20241211	160800	654371355	4980	4980	4980	4980	0
191	20241211	160700	654371355	4980	4980	4980	4980	0
192	20241211	160600	654371355	4980	4980	4980	4980	0
193	20241211	160500	654371355	4980	4980	4980	4980	0
194	20241211	160400	654371355	4980	4980	4980	4980	0
195	20241211	160300	654371355	4980	4980	4980	4980	0
196	20241211	160200	654371355	4980	4980	4980	4980	0
197	20241211	160100	654371355	4980	4980	4980	4980	0
198	20241211	160000	654371355	4980	4980	4980	4980	0
199	20241211	155900	654371355	4980	4980	4980	4980	0
200	20241211	155800	654371355	4980	4980	4980	4980	0
201	20241211	155700	654371355	4980	4980	4980	4980	0
202	20241211	155600	654371355	4980	4980	4980	4980	0
203	20241211	155500	654371355	4980	4980	4980	4980	0
204	20241211	155400	654371355	4980	4980	4980	4980	0
205	20241211	155300	654371355	4980	4980	4980	4980	0
206	20241211	155200	654371355	4980	4980	4980	4980	0
207	20241211	155100	654371355	4980	4980	4980	4980	0
208	20241211	155000	654371355	4980	4980	4980	4980	0
209	20241211	154900	654371355	4980	4980	4980	4980	0
210	20241211	154800	654371355	4980	4980	4980	4980	0
211	20241211	154700	654371355	4980	4980	4980	4980	0
212	20241211	154600	654371355	4980	4980	4980	4980	2252
213	20241211	154500	654371355	4980	4980	4980	4980	0
214	20241211	154400	654371355	4980	4980	4980	4980	0
215	20241211	154300	654371355	4980	4980	4980	4980	0
216	20241211	154200	654371355	4980	4980	4980	4980	0
217	20241211	154100	654371355	4980	4980	4980	4980	0
218	20241211	154000	654371355	4980	4980	4980	4980	0
219	20241211	153900	654371355	4980	4980	4980	4980	0
220	20241211	153800	654371355	4980	4980	4980	4980	0
221	20241211	153700	654371355	4980	4980	4980	4980	0
222	20241211	153600	654371355	4980	4980	4980	4980	0
223	20241211	153500	654371355	4980	4980	4980	4980	0
224	20241211	153400	654371355	4980	4980	4980	4980	0
225	20241211	153300	654371355	4980	4980	4980	4980	0
226	20241211	153200	654371355	4980	4980	4980	4980	0
227	20241211	153100	654371355	4980	4980	4980	4980	0
228	20241211	153000	654371355	4980	4980	4980	4980	2252
229	20241211	152900	643156395	4980	4980	4980	4980	0
230	20241211	152800	643156395	4980	4980	4980	4980	0
231	20241211	152700	643156395	4980	4980	4980	4980	0
232	20241211	152600	643156395	4980	4980	4980	4980	0
233	20241211	152500	643156395	4980	4980	4980	4980	0
234	20241211	152400	643156395	4980	4980	4980	4980	0
235	20241211	152300	643156395	4980	4980	4980	4980	0
236	20241211	152200	643156395	4980	4980	4980	4980	0
237	20241211	152100	643156395	4980	4980	4980	4980	0
238	20241211	152000	643156395	4980	4980	4980	4980	0
239	20241211	151900	643156395	4980	4980	4985	4970	1002
240	20241211	151800	638170510	4970	4950	4980	4935	3644
241	20241211	151700	620073940	4945	4935	4950	4935	1480
242	20241211	151600	612756320	4940	4925	4940	4925	230
243	20241211	151500	611622205	4935	4935	4935	4935	0
244	20241211	151400	611622205	4935	4935	4935	4935	416
245	20241211	151300	609569245	4930	4935	4935	4930	1879
246	20241211	151200	600303275	4935	4935	4935	4935	203
247	20241211	151100	599301470	4935	4935	4935	4935	300
248	20241211	151000	597820970	4940	4945	4965	4940	460
249	20241211	150900	595548050	4960	4945	4970	4945	3
250	20241211	150800	595533175	4970	4955	4970	4945	663
251	20241211	150700	592240435	4970	4970	4970	4970	0
252	20241211	150600	592240435	4970	4970	4970	4970	1
253	20241211	150500	592235465	4950	4955	4970	4950	76
254	20241211	150400	591859075	4955	4975	4975	4955	661
255	20241211	150300	588582720	4980	4980	4980	4980	0
256	20241211	150200	588582720	4980	4975	4980	4975	1144
257	20241211	150100	582886035	4985	4960	4985	4960	428
258	20241211	150000	580763130	4950	4945	5000	4945	3257
259	20241211	145900	564516440	4945	4980	4980	4945	652
260	20241211	145800	561290870	4980	4895	4990	4895	14726
261	20241211	145700	488277720	4890	4890	4890	4890	6
262	20241211	145600	488248380	4900	4900	4900	4900	0
263	20241211	145500	488248380	4900	4900	4900	4900	0
264	20241211	145400	488248380	4900	4890	4900	4890	1331
265	20241211	145300	481738765	4890	4890	4890	4890	204
266	20241211	145200	480741205	4890	4880	4890	4880	1028
267	20241211	145100	475719425	4880	4880	4880	4880	44
268	20241211	145000	475504705	4890	4890	4890	4890	0
269	20241211	144900	475504705	4890	4885	4890	4885	502
270	20241211	144800	473052430	4885	4885	4885	4885	0
271	20241211	144700	473052430	4885	4885	4885	4885	0
272	20241211	144600	473052430	4885	4885	4885	4885	0
273	20241211	144500	473052430	4885	4885	4885	4885	149
274	20241211	144400	472324565	4885	4880	4885	4880	847
275	20241211	144300	468191200	4880	4880	4880	4880	240
276	20241211	144200	467020000	4870	4870	4870	4870	0
277	20241211	144100	467020000	4870	4870	4870	4870	0
278	20241211	144000	467020000	4870	4870	4870	4870	40
279	20241211	143900	466825200	4880	4880	4880	4880	138
280	20241211	143800	466151760	4880	4880	4880	4880	109
281	20241211	143700	465619840	4880	4880	4880	4880	506
282	20241211	143600	463150560	4880	4870	4880	4855	871
283	20241211	143500	458907390	4875	4875	4875	4875	19
284	20241211	143400	458814765	4870	4870	4870	4870	0
285	20241211	143300	458814765	4870	4870	4870	4870	0
286	20241211	143200	458814765	4870	4870	4870	4870	30
287	20241211	143100	458668665	4880	4880	4880	4880	186
288	20241211	143000	457760985	4885	4885	4885	4885	1
289	20241211	142900	457756100	4880	4880	4880	4880	0
290	20241211	142800	457756100	4880	4870	4880	4870	803
291	20241211	142700	453842105	4870	4865	4870	4865	598
292	20241211	142600	450932830	4860	4860	4860	4860	0
293	20241211	142500	450932830	4860	4860	4860	4860	0
294	20241211	142400	450932830	4860	4860	4860	4855	1054
295	20241211	142300	445810690	4855	4855	4855	4855	15
296	20241211	142200	445737865	4855	4855	4855	4855	1
297	20241211	142100	445733010	4860	4865	4865	4860	464
298	20241211	142000	443475920	4865	4870	4870	4865	541
299	20241211	141900	440843115	4870	4870	4870	4870	0
300	20241211	141800	440843115	4870	4870	4870	4870	0
301	20241211	141700	440843115	4870	4870	4870	4870	100
302	20241211	141600	440356115	4870	4870	4870	4870	163
303	20241211	141500	439562305	4870	4870	4870	4870	0
304	20241211	141400	439562305	4870	4865	4870	4865	582
305	20241211	141300	436728375	4865	4865	4865	4865	44
306	20241211	141200	436514315	4870	4870	4870	4870	0
307	20241211	141100	436514315	4870	4870	4870	4870	97
308	20241211	141000	436041925	4865	4865	4865	4865	0
309	20241211	140900	436041925	4865	4860	4865	4860	55
310	20241211	140800	435774375	4850	4855	4855	4850	388
311	20241211	140700	433891250	4860	4860	4860	4860	43
312	20241211	140600	433682270	4845	4845	4845	4845	30
313	20241211	140500	433536920	4860	4860	4860	4860	0
314	20241211	140400	433536920	4860	4860	4860	4860	1
315	20241211	140300	433532060	4870	4870	4870	4870	5
316	20241211	140200	433507710	4870	4870	4870	4870	1
317	20241211	140100	433502840	4830	4830	4830	4830	0
318	20241211	140000	433502840	4830	4845	4845	4825	2058
319	20241211	135900	423554985	4875	4875	4875	4875	0
320	20241211	135800	423554985	4875	4875	4875	4875	0
321	20241211	135700	423554985	4875	4875	4875	4875	0
322	20241211	135600	423554985	4875	4865	4875	4865	50
323	20241211	135500	423311565	4840	4840	4840	4840	0
324	20241211	135400	423311565	4840	4840	4840	4840	0
325	20241211	135300	423311565	4840	4865	4865	4840	3113
326	20241211	135200	408216585	4875	4870	4875	4865	164
327	20241211	135100	407417505	4875	4875	4875	4875	0
328	20241211	135000	407417505	4875	4870	4875	4870	65
329	20241211	134900	407100950	4875	4875	4875	4875	0
330	20241211	134800	407100950	4875	4875	4875	4875	30
331	20241211	134700	406954700	4875	4875	4875	4875	0
332	20241211	134600	406954700	4875	4875	4875	4875	0
333	20241211	134500	406954700	4875	4875	4875	4875	0
334	20241211	134400	406954700	4875	4875	4875	4875	0
335	20241211	134300	406954700	4875	4875	4875	4875	0
336	20241211	134200	406954700	4875	4870	4875	4860	130
337	20241211	134100	406321650	4870	4870	4870	4870	0
338	20241211	134000	406321650	4870	4870	4870	4870	1
339	20241211	133900	406316780	4855	4855	4855	4855	0
340	20241211	133800	406316780	4855	4855	4855	4855	30
341	20241211	133700	406171130	4850	4850	4850	4850	0
342	20241211	133600	406171130	4850	4850	4850	4850	0
343	20241211	133500	406171130	4850	4850	4850	4850	0
344	20241211	133400	406171130	4850	4850	4850	4850	11
345	20241211	133300	406117780	4850	4850	4850	4850	0
346	20241211	133200	406117780	4850	4860	4860	4850	6000
347	20241211	133100	377004470	4870	4870	4870	4870	125
348	20241211	133000	376395720	4870	4870	4870	4870	0
349	20241211	132900	376395720	4870	4870	4870	4870	16
350	20241211	132800	376317800	4865	4865	4865	4865	88
351	20241211	132700	375889680	4865	4865	4865	4865	9
352	20241211	132600	375845895	4870	4865	4870	4865	281
353	20241211	132500	374477645	4865	4865	4865	4865	44
354	20241211	132400	374263585	4860	4860	4860	4860	0
355	20241211	132300	374263585	4860	4860	4860	4860	0
356	20241211	132200	374263585	4860	4865	4865	4860	555
357	20241211	132100	371564340	4865	4870	4870	4865	11
358	20241211	132000	371510775	4875	4875	4875	4875	0
359	20241211	131900	371510775	4875	4875	4875	4875	0
360	20241211	131800	371510775	4875	4875	4875	4875	0
361	20241211	131700	371510775	4875	4875	4875	4875	0
362	20241211	131600	371510775	4875	4875	4875	4875	0
363	20241211	131500	371510775	4875	4875	4875	4875	0
364	20241211	131400	371510775	4875	4875	4875	4875	1
365	20241211	131300	371505900	4875	4875	4875	4875	0
366	20241211	131200	371505900	4875	4875	4875	4875	0
367	20241211	131100	371505900	4875	4875	4875	4875	0
368	20241211	131000	371505900	4875	4875	4875	4875	0
369	20241211	130900	371505900	4875	4870	4875	4870	200
370	20241211	130800	370531400	4870	4870	4870	4870	0
371	20241211	130700	370531400	4870	4870	4870	4870	5
372	20241211	130600	370507050	4870	4870	4870	4870	1
373	20241211	130500	370502180	4860	4860	4860	4860	0
374	20241211	130400	370502180	4860	4860	4860	4860	114
375	20241211	130300	369948140	4880	4880	4880	4880	0
376	20241211	130200	369948140	4880	4865	4880	4865	20
377	20241211	130100	369850680	4835	4835	4835	4835	0
378	20241211	130000	369850680	4835	4835	4835	4835	0
379	20241211	125900	369850680	4835	4835	4835	4835	0
380	20241211	125800	369850680	4835	4835	4835	4835	0
381	20241211	125700	369850680	4835	4875	4875	4835	3975
382	20241211	125600	350555865	4875	4875	4875	4875	19
383	20241211	125500	350463240	4875	4875	4875	4875	0
384	20241211	125400	350463240	4875	4875	4875	4875	0
385	20241211	125300	350463240	4875	4880	4880	4875	1079
386	20241211	125200	345203050	4880	4880	4880	4880	0
387	20241211	125100	345203050	4880	4880	4880	4880	0
388	20241211	125000	345203050	4880	4880	4880	4880	48
389	20241211	124900	344968810	4895	4895	4895	4895	0
390	20241211	124800	344968810	4895	4895	4895	4895	1
391	20241211	124700	344963915	4895	4895	4895	4895	0
392	20241211	124600	344963915	4895	4890	4895	4890	1000
393	20241211	124500	340070860	4880	4880	4880	4880	0
394	20241211	124400	340070860	4880	4880	4880	4880	0
395	20241211	124300	340070860	4880	4880	4880	4880	30
396	20241211	124200	339924460	4890	4875	4890	4875	227
397	20241211	124100	338814445	4880	4880	4880	4880	0
398	20241211	124000	338814445	4880	4880	4880	4880	350
399	20241211	123900	337106445	4870	4870	4870	4870	100
400	20241211	123800	336619445	4880	4880	4880	4880	0
401	20241211	123700	336619445	4880	4880	4880	4880	0
402	20241211	123600	336619445	4880	4880	4880	4880	0
403	20241211	123500	336619445	4880	4880	4880	4880	1
404	20241211	123400	336614565	4865	4865	4865	4865	0
405	20241211	123300	336614565	4865	4865	4865	4865	0
406	20241211	123200	336614565	4865	4865	4865	4865	0
407	20241211	123100	336614565	4865	4865	4865	4865	0
408	20241211	123000	336614565	4865	4870	4870	4865	169
409	20241211	122900	335791685	4870	4870	4870	4870	71
410	20241211	122800	335445915	4870	4870	4870	4870	1500
411	20241211	122700	328140915	4870	4870	4870	4870	50
412	20241211	122600	327897415	4895	4895	4895	4895	0
413	20241211	122500	327897415	4895	4885	4895	4885	2045
414	20241211	122400	317888945	4870	4870	4870	4870	0
415	20241211	122300	317888945	4870	4870	4870	4870	0
416	20241211	122200	317888945	4870	4870	4870	4870	0
417	20241211	122100	317888945	4870	4870	4870	4870	0
418	20241211	122000	317888945	4870	4870	4870	4870	0
419	20241211	121900	317888945	4870	4870	4870	4870	1858
420	20241211	121800	308840485	4870	4870	4870	4870	1
421	20241211	121700	308835615	4865	4865	4865	4865	0
422	20241211	121600	308835615	4865	4865	4865	4865	111
423	20241211	121500	308295600	4865	4865	4865	4865	0
424	20241211	121400	308295600	4865	4865	4865	4865	177
425	20241211	121300	307434495	4860	4860	4860	4860	0
426	20241211	121200	307434495	4860	4880	4880	4860	5692
427	20241211	121100	279719385	4875	4875	4875	4875	0
428	20241211	121000	279719385	4875	4895	4895	4875	68
429	20241211	120900	279387125	4895	4895	4895	4895	100
430	20241211	120800	278897625	4895	4890	4895	4890	12
431	20241211	120700	278838940	4890	4890	4890	4890	40
432	20241211	120600	278643340	4890	4890	4890	4890	256
433	20241211	120500	277391500	4890	4890	4890	4890	194
434	20241211	120400	276442840	4895	4895	4895	4895	300
435	20241211	120300	274974340	4895	4895	4895	4895	154
436	20241211	120200	274220510	4895	4895	4895	4895	0
437	20241211	120100	274220510	4895	4890	4895	4890	50
438	20241211	120000	273975855	4890	4890	4890	4890	44
439	20241211	115900	273760695	4890	4885	4890	4885	799
440	20241211	115800	269854470	4885	4875	4885	4875	4540
441	20241211	115700	247693665	4855	4855	4855	4855	0
442	20241211	115600	247693665	4855	4855	4855	4855	0
443	20241211	115500	247693665	4855	4855	4855	4855	1
444	20241211	115400	247688810	4875	4875	4875	4875	0
445	20241211	115300	247688810	4875	4875	4875	4875	0
446	20241211	115200	247688810	4875	4875	4875	4875	0
447	20241211	115100	247688810	4875	4875	4875	4875	106
448	20241211	115000	247172060	4875	4875	4875	4875	0
449	20241211	114900	247172060	4875	4875	4875	4875	0
450	20241211	114800	247172060	4875	4875	4875	4875	0
451	20241211	114700	247172060	4875	4875	4875	4875	0
452	20241211	114600	247172060	4875	4875	4875	4875	10
453	20241211	114500	247123310	4865	4865	4865	4865	38
454	20241211	114400	246938440	4865	4870	4875	4865	66
455	20241211	114300	246617320	4875	4875	4875	4875	0
456	20241211	114200	246617320	4875	4875	4875	4875	129
457	20241211	114100	245988445	4870	4870	4870	4870	17
458	20241211	114000	245905655	4870	4870	4870	4870	10
459	20241211	113900	245856955	4865	4865	4865	4865	0
460	20241211	113800	245856955	4865	4865	4865	4865	0
461	20241211	113700	245856955	4865	4865	4865	4865	0
462	20241211	113600	245856955	4865	4875	4875	4865	411
463	20241211	113500	243856330	4875	4875	4875	4875	0
464	20241211	113400	243856330	4875	4875	4875	4875	0
465	20241211	113300	243856330	4875	4875	4875	4875	1
466	20241211	113200	243851455	4880	4880	4880	4880	0
467	20241211	113100	243851455	4880	4875	4880	4875	100
468	20241211	113000	243363465	4880	4875	4880	4875	100
469	20241211	112900	242875740	4870	4855	4870	4855	113
470	20241211	112800	242325565	4855	4855	4855	4855	4
471	20241211	112700	242306145	4860	4860	4860	4860	1000
472	20241211	112600	237446145	4860	4860	4860	4860	0
473	20241211	112500	237446145	4860	4860	4860	4860	0
474	20241211	112400	237446145	4860	4860	4860	4860	0
475	20241211	112300	237446145	4860	4855	4860	4855	695
476	20241211	112200	234069720	4860	4865	4865	4860	760
477	20241211	112100	230375370	4870	4875	4875	4870	1016
478	20241211	112000	225426845	4880	4880	4880	4880	2
479	20241211	111900	225417085	4875	4875	4875	4875	0
480	20241211	111800	225417085	4875	4875	4875	4875	1
481	20241211	111700	225412210	4880	4880	4880	4880	140
482	20241211	111600	224729010	4885	4885	4885	4885	0
483	20241211	111500	224729010	4885	4880	4885	4880	476
484	20241211	111400	222406125	4875	4875	4875	4875	0
485	20241211	111300	222406125	4875	4875	4875	4875	85
486	20241211	111200	221991750	4875	4875	4875	4875	66
487	20241211	111100	221670000	4875	4875	4875	4875	81
488	20241211	111000	221275125	4875	4870	4875	4870	56
489	20241211	110900	221002155	4885	4885	4885	4885	0
490	20241211	110800	221002155	4885	4885	4885	4885	0
491	20241211	110700	221002155	4885	4885	4885	4885	10
492	20241211	110600	220953305	4875	4880	4880	4875	1738
493	20241211	110500	212473810	4880	4890	4890	4880	606
494	20241211	110400	209515115	4880	4885	4885	4880	1418
495	20241211	110300	202588210	4885	4885	4885	4885	0
496	20241211	110200	202588210	4885	4885	4885	4885	557
497	20241211	110100	199867265	4880	4880	4880	4880	282
498	20241211	110000	198491105	4880	4880	4880	4880	0
499	20241211	105900	198491105	4880	4880	4880	4880	0
500	20241211	105800	198491105	4880	4880	4880	4880	0
501	20241211	105700	198491105	4880	4880	4880	4880	0
502	20241211	105600	198491105	4880	4880	4880	4880	20
503	20241211	105500	198393505	4880	4870	4880	4870	2
504	20241211	105400	198383755	4880	4880	4880	4880	0
505	20241211	105300	198383755	4880	4875	4880	4875	352
506	20241211	105200	196667750	4880	4880	4880	4880	175
507	20241211	105100	195813750	4880	4880	4880	4875	108
508	20241211	105000	195287185	4880	4880	4880	4880	10
509	20241211	104900	195238385	4885	4885	4885	4885	37
510	20241211	104800	195057640	4885	4885	4885	4885	0
511	20241211	104700	195057640	4885	4885	4885	4885	260
512	20241211	104600	193787540	4885	4880	4885	4875	185
513	20241211	104500	192884565	4885	4880	4885	4880	191
514	20241211	104400	191952480	4880	4880	4880	4880	10
515	20241211	104300	191903680	4880	4880	4885	4880	402
516	20241211	104200	189941915	4885	4885	4890	4885	301
517	20241211	104100	188471525	4885	4885	4890	4885	1083
518	20241211	104000	183181065	4875	4865	4880	4865	1458
519	20241211	103900	176076465	4855	4855	4855	4855	0
520	20241211	103800	176076465	4855	4855	4855	4855	1000
521	20241211	103700	171221465	4855	4855	4870	4855	1106
522	20241211	103600	165850335	4870	4870	4870	4870	0
523	20241211	103500	165850335	4870	4870	4870	4860	4
524	20241211	103400	165830865	4870	4870	4870	4870	191
525	20241211	103300	164900695	4865	4865	4870	4865	464
526	20241211	103200	162643330	4865	4855	4865	4840	1078
527	20241211	103100	157405510	4840	4840	4840	4840	0
528	20241211	103000	157405510	4840	4855	4855	4840	179
529	20241211	102900	156536510	4855	4855	4855	4855	2
530	20241211	102800	156526800	4855	4855	4855	4855	0
531	20241211	102700	156526800	4855	4845	4855	4840	493
532	20241211	102600	154140615	4855	4840	4855	4840	137
533	20241211	102500	153475665	4855	4855	4855	4855	0
534	20241211	102400	153475665	4855	4855	4855	4855	0
535	20241211	102300	153475665	4855	4850	4855	4850	158
536	20241211	102200	152708580	4855	4855	4855	4855	0
537	20241211	102100	152708580	4855	4855	4855	4855	1
538	20241211	102000	152703725	4845	4855	4855	4845	164
539	20241211	101900	151907615	4855	4855	4855	4855	20
540	20241211	101800	151810515	4860	4860	4860	4860	0
541	20241211	101700	151810515	4860	4855	4860	4855	140
542	20241211	101600	151130120	4855	4850	4855	4850	15
543	20241211	101500	151057340	4845	4845	4845	4845	40
544	20241211	101400	150863540	4840	4840	4840	4840	83
545	20241211	101300	150461820	4840	4840	4840	4840	2
546	20241211	101200	150452140	4840	4840	4840	4840	5
547	20241211	101100	150427940	4840	4835	4840	4835	2
548	20241211	101000	150418265	4840	4835	4840	4835	11
549	20241211	100900	150365050	4830	4830	4830	4830	0
550	20241211	100800	150365050	4830	4830	4830	4830	0
551	20241211	100700	150365050	4830	4830	4830	4830	250
552	20241211	100600	149157550	4835	4845	4845	4835	244
553	20241211	100500	147976390	4845	4845	4845	4845	0
554	20241211	100400	147976390	4845	4850	4850	4845	12
555	20241211	100300	147918240	4860	4860	4860	4860	0
556	20241211	100200	147918240	4860	4860	4860	4860	0
557	20241211	100100	147918240	4860	4855	4860	4855	147
558	20241211	100000	147204550	4860	4860	4860	4860	0
559	20241211	095900	147204550	4860	4860	4860	4860	638
560	20241211	095800	144103870	4860	4855	4860	4855	509
561	20241211	095700	141630925	4860	4855	4860	4845	3512
562	20241211	095600	124615160	4860	4860	4860	4860	0
563	20241211	095500	124615160	4860	4840	4860	4840	1850
564	20241211	095400	115653550	4820	4820	4840	4820	498
565	20241211	095300	113246880	4835	4820	4835	4820	461
566	20241211	095200	111018410	4820	4840	4840	4820	300
567	20241211	095100	109568510	4840	4840	4840	4840	0
568	20241211	095000	109568510	4840	4840	4840	4840	0
569	20241211	094900	109568510	4840	4840	4840	4840	174
570	20241211	094800	108726350	4835	4835	4835	4835	566
571	20241211	094700	105989740	4820	4830	4830	4820	168
572	20241211	094600	105179290	4835	4835	4835	4835	0
573	20241211	094500	105179290	4835	4835	4835	4835	0
574	20241211	094400	105179290	4835	4840	4840	4835	252
575	20241211	094300	103959870	4835	4840	4840	4835	13
576	20241211	094200	103896960	4840	4835	4840	4830	716
577	20241211	094100	100432285	4835	4840	4840	4830	303
578	20241211	094000	98967510	4840	4835	4840	4835	752
579	20241211	093900	95329585	4835	4835	4835	4835	113
580	20241211	093800	94783230	4830	4835	4840	4830	1345
581	20241211	093700	88280120	4835	4810	4835	4805	613
582	20241211	093600	85317070	4825	4845	4845	4820	7
583	20241211	093500	85283300	4840	4835	4840	4820	446
584	20241211	093400	83125400	4835	4840	4840	4835	179
585	20241211	093300	82259050	4810	4830	4840	4810	34
586	20241211	093200	82095420	4810	4820	4840	4810	41
587	20241211	093100	81897990	4840	4835	4840	4835	240
588	20241211	093000	80736640	4840	4840	4840	4840	120
589	20241211	092900	80155840	4845	4845	4845	4845	0
590	20241211	092800	80155840	4845	4845	4845	4815	1060
591	20241211	092700	75044890	4815	4815	4815	4815	3
592	20241211	092600	75030445	4845	4845	4845	4845	186
593	20241211	092500	74129275	4835	4835	4835	4835	0
594	20241211	092400	74129275	4835	4835	4840	4835	286
595	20241211	092300	72745545	4840	4835	4840	4835	300
596	20241211	092200	71294195	4835	4835	4835	4835	0
597	20241211	092100	71294195	4835	4820	4835	4820	347
598	20241211	092000	69619230	4835	4835	4835	4835	0
599	20241211	091900	69619230	4835	4835	4835	4835	174
600	20241211	091800	68777940	4845	4845	4845	4845	134
601	20241211	091700	68128710	4840	4840	4840	4840	231
602	20241211	091600	67010670	4835	4825	4840	4825	932
603	20241211	091500	62504465	4810	4815	4830	4810	352
604	20241211	091400	60809325	4815	4810	4815	4810	440
605	20241211	091300	58692225	4815	4780	4815	4780	293
606	20241211	091200	57291600	4815	4810	4815	4800	122
607	20241211	091100	56704280	4785	4785	4785	4785	2100
608	20241211	091000	46655780	4815	4795	4820	4795	1848
609	20241211	090900	37765945	4795	4760	4800	4760	1353
610	20241211	090800	31280675	4725	4750	4765	4725	72
611	20241211	090700	30939550	4745	4735	4745	4735	61
612	20241211	090600	30650355	4730	4715	4730	4715	118
613	20241211	090500	30092750	4710	4710	4710	4710	0
614	20241211	090400	30092750	4710	4710	4710	4710	0
615	20241211	090300	30092750	4710	4710	4710	4710	0
616	20241211	090200	30092750	4710	4660	4710	4660	862
617	20241211	090100	26053415	4660	4660	4660	4660	1331
618	20241211	090000	19850955	4690	4630	4690	4630	4180